Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 987,60957,90+29,70 +3,1% 996,00968,0092.87117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 3.139 (1.796 Calls, 1.343 Puts)
Totaal open interest bij opening 127.983 (67.375 Calls, 60.608 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00608,55+29,87 +4,9% ----629,00629,001 22-5
19-06-26 400,00--558,64+29,87 +5,3% --------0 --
19-06-26 450,00--508,73+29,87 +5,9% --------0 --
19-06-2619500,00411,00458,82+29,88 +6,5% ----411,00411,0010 12-5
19-06-26 560,00--398,94+29,90 +7,5% --------0 --
19-06-264600,00309,99359,02+29,97 +8,3% ----309,99309,991 12-5
19-06-26 640,00--319,14+30,04 +9,4% --------0 --
19-06-26 650,00--309,19+30,04 +9,7% --------0 --
19-06-26 680,00--279,40+30,08 +10,8% --------0 --
19-06-2676700,00215,03259,64+30,04 +11,6% ----215,03215,031 18-5
19-06-266720,00217,55240,03+29,90 +12,5% ----217,55217,551 5-5
19-06-263740,00157,25220,60+29,71 +13,5% ----157,25157,252 15-5
19-06-26 750,00--210,91+29,60 +14,0% --------0 --
19-06-261760,00126,47201,40+29,33 +14,6% ----126,47126,471 2-4
19-06-264780,00116,00182,45+28,96 +15,9% ----116,00116,001 2-4
19-06-2679800,00169,00164,03+27,63 +16,8% ----169,00169,0010 22-5
19-06-263820,00135,14145,67+27,37 +18,8% ----135,14135,141 21-5
19-06-2650840,00153,00128,33+26,22 +20,4% ----153,00150,0020 14:08
19-06-26207850,00139,90119,90+25,56 +21,3% ----139,90139,901 09:43
19-06-2666860,00132,95111,60+24,83 +22,2% ----132,95132,955 10:10
19-06-2690880,00125,0095,63+23,39 +24,5% ----125,00125,0010 15:52
19-06-26870900,00107,0080,94+21,94 +27,1% ----109,4090,50105 15:57
19-06-26363920,0085,5967,48+20,09 +29,8% --100,0085,5985,006 14:00
19-06-26518940,0076,0055,25+17,65 +31,9% ----76,0063,1514 17:11
19-06-26491950,0072,3049,72+16,92 +34,0% --72,3072,3063,0031 15:56
19-06-26172960,0060,1044,29+15,74 +35,5% ----60,1057,5015 14:43
19-06-26532980,0050,3434,83+13,15 +37,8% ----50,3442,0086 16:29
19-06-262.6061.000,0040,0028,13+9,63 +34,2% --60,0042,0033,0058 16:59
19-06-267811.050,0023,0014,49+4,96 +34,2% ----23,0018,15562 16:02
19-06-262.3111.100,009,457,69+2,26 +29,4% ----11,558,9591 16:02
19-06-261.8131.200,002,822,55+0,04 +1,6% ----3,002,5027 16:49
19-06-261.6071.300,000,701,17-0,05 -4,3% --2,001,010,7026 22-5
19-06-262.1271.400,001,240,72-0,03 -4,2% ----1,241,2413 13-5
19-06-263.5231.500,000,450,52-0,16 -30,8% --0,750,450,454 15-5
19-06-263.4951.600,001,000,41-0,24 -58,5% --0,501,751,0011 24-4
19-06-261511.700,000,800,30-0,23 -76,7% ----1,700,5033 5-5
19-06-262.5511.800,000,150,23-0,21 -91,3% --0,300,300,1596 21-5
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--559,43+29,61 +5,3% --------0 --
17-07-26 450,00--509,63+29,59 +5,8% --------0 --
17-07-262500,00400,00459,90+29,50 +6,4% ----400,00400,004 15-5
17-07-261600,00313,24361,14+28,71 +7,9% ----313,24313,241 12-5
17-07-26 640,00--322,17+28,02 +8,7% --------0 --
17-07-26 680,00--283,69+27,23 +9,6% --------0 --
17-07-26 720,00--245,87+26,39 +10,7% --------0 --
17-07-26 760,00--209,04+25,84 +12,4% --------0 --
17-07-26 780,00--190,44+26,23 +13,8% --------0 --
17-07-264800,00165,00172,90+26,26 +15,2% ----165,00165,003 19-5
17-07-2619820,00113,10156,75+24,91 +15,9% ----113,10113,101 15-5
17-07-2632840,00104,15140,61+24,00 +17,1% ----104,45104,152 18-5
17-07-2682860,00106,00124,76+23,60 +18,9% ----106,00106,001 21-5
17-07-2613880,00128,50110,32+22,13 +20,1% ----128,50128,501 11:56
17-07-26151900,00114,0096,70+21,12 +21,8% ----115,65114,0021 12:30
17-07-2630920,0084,5084,40+19,10 +22,6% ----84,5070,0011 19-5
17-07-26221940,0093,0072,82+17,76 +24,4% ----93,0093,0011 16:24
17-07-26103960,0073,6562,46+16,20 +25,9% ----73,6573,6520 10:17
17-07-26734980,0069,7953,40+14,03 +26,3% ----69,7962,0014 16:29
17-07-267451.000,0057,0045,61+12,17 +26,7% ----57,0052,0032 14:28
17-07-263191.050,0038,5029,32+7,80 +26,6% 13,00--40,0034,2044 16:23
17-07-262881.100,0024,1018,75+4,49 +23,9% 9,00--24,1022,5015 14:49
17-07-261061.200,009,327,87+1,10 +14,0% ----9,328,7529 16:49
17-07-26381.300,004,002,94+0,34 +11,6% ----4,004,004 14:50
17-07-2641.400,002,001,16+0,02 +1,7% ----2,002,004 11-5
21-08-26 450,00--510,84+29,55 +5,8% --------0 --
21-08-26 500,00--461,42+29,42 +6,4% --------0 --
21-08-26 600,00--364,44+28,64 +7,9% --------0 --
21-08-26 640,00--327,12+28,00 +8,6% --------0 --
21-08-26 680,00--291,16+27,10 +9,3% --------0 --
21-08-26 720,00--256,75+26,12 +10,2% --------0 --
21-08-26 760,00--224,17+25,12 +11,2% --------0 --
21-08-26 780,00--208,76+24,43 +11,7% --------0 --
21-08-26 800,00--193,37+24,94 +12,9% --------0 --
21-08-26 820,00--178,63+23,47 +13,1% --------0 --
21-08-26 840,00--164,34+22,99 +14,0% --------0 --
21-08-26 860,00--150,68+21,13 +14,0% --------0 --
21-08-26 880,00--137,83+19,87 +14,4% --------0 --
21-08-263900,00118,50125,70+19,74 +15,7% 80,00--118,50118,501 20-5
21-08-261920,0090,00114,15+17,92 +15,7% ----90,0090,001 18-5
21-08-26 940,0095,25103,12+17,36 +16,8% ----96,3095,2510 20-5
21-08-262960,0084,7093,42+15,54 +16,6% ----84,7084,702 19-5
21-08-262980,0095,8783,95+14,76 +17,6% ----95,8795,871 10:22
21-08-26431.000,0093,0075,31+13,94 +18,5% ----93,0093,00103 16:31
21-08-26 1.050,0068,6556,01+12,91 +23,0% ----68,6567,008 15:49
21-08-26221.100,0050,0042,66+8,70 +20,4% ----50,0050,004 14:44
21-08-26111.200,0029,6023,23+5,35 +23,0% --35,0029,6024,8516 16:45
21-08-2621.300,0014,0012,26+2,95 +24,1% --18,0015,0014,002 22-5
21-08-26 1.400,00--6,16+1,69 +27,4% --------0 --
18-09-26 300,00--660,42+29,67 +4,5% --------0 --
18-09-2611350,00592,97610,86+29,77 +4,9% ----592,97592,9710 12-2
18-09-26 400,00--561,40+29,93 +5,3% --------0 --
18-09-264450,00452,00512,20+30,15 +5,9% ----452,00450,008 18-3
18-09-26 500,00--463,55+30,25 +6,5% --------0 --
18-09-2611600,00368,00369,93+28,93 +7,8% ----368,00368,001 29-4
18-09-2613650,00319,50324,10+28,37 +8,8% ----320,00319,502 19-5
18-09-266700,00242,03280,89+27,15 +9,7% ----242,03242,031 18-5
18-09-2639750,00187,35238,54+27,55 +11,5% ----187,35187,3510 15-5
18-09-2636800,00149,00200,53+25,92 +12,9% ----149,00149,002 14-5
18-09-26149850,00153,00165,82+23,20 +14,0% ----153,00153,001 21-5
18-09-26416900,00141,00135,10+20,23 +15,0% ----147,00141,005 22-5
18-09-26187950,00109,00108,09+18,12 +16,8% ----119,95109,006 22-5
18-09-262.2871.000,00105,0086,81+13,65 +15,7% --140,00105,0097,8015 16:14
18-09-261.0701.100,0060,0054,21+7,75 +14,3% ----60,0060,001 11:00
18-09-261.5101.200,0040,0033,10+4,78 +14,4% ----40,0037,509 15:52
18-09-263.3811.300,0024,0020,73+2,94 +14,2% ----24,0024,003 15:54
18-09-265971.400,007,5413,07-0,25 -1,9% --------2 14-5
18-09-263741.500,005,559,31-0,63 -6,8% ----5,555,551 17:24
18-09-261381.600,004,755,98+0,07 +1,2% ----4,754,7510 21-5
18-09-261401.700,005,004,54-0,07 -1,5% ----5,005,006 29-4
18-09-261261.800,003,002,71+0,56 +20,7% ----3,003,001 11-5
18-09-263612.000,004,001,44+0,70 +48,6% ----4,004,002 15-4
18-09-26252.400,004,800,50+0,68 +136,0% ----4,804,802 13-2
18-09-2612.800,001,250,24+0,58 +241,7% ----1,251,251 12-2
18-12-26 300,00--663,32+28,93 +4,4% --------0 --
18-12-2624350,00612,39614,74+28,67 +4,7% ----612,39612,3910 20-5
18-12-2620400,00556,00566,55+28,57 +5,0% ----556,00556,0010 20-5
18-12-26 450,00--519,33+29,01 +5,6% --------0 --
18-12-26328500,00464,00472,36+28,83 +6,1% ----464,00455,002 19-5
18-12-2633550,00383,00427,03+27,99 +6,6% ----383,00383,001 17-3
18-12-2627600,00285,88383,75+27,03 +7,0% ----285,88285,882 2-4
18-12-2610650,00360,00340,99+27,58 +8,1% ----360,00360,003 22-5
18-12-2650700,00322,00300,51+26,53 +8,8% ----322,00322,005 22-5
18-12-264750,00275,00263,74+24,33 +9,2% ----277,00275,005 24-4
18-12-26410800,00245,10229,05+22,23 +9,7% ----245,10237,403 12:22
18-12-2687850,00191,00197,57+20,33 +10,3% ----194,60191,0010 19-5
18-12-26509900,00190,00168,67+18,79 +11,1% ----190,00185,0037 17:22
18-12-26239950,00160,00144,17+15,76 +10,9% --165,00160,00160,002 14:43
18-12-261.1441.000,00138,00121,17+13,44 +11,1% ----138,00134,0034 17:21
18-12-267911.100,0097,8084,68+10,94 +12,9% ----97,8094,0051 15:35
18-12-262.2941.200,0067,5059,11+7,00 +11,8% 50,00--67,5066,0012 14:45
18-12-264611.300,0047,4041,74+4,66 +11,2% ----48,5047,4025 15:57
18-12-266781.400,0034,0029,74+2,69 +9,0% ----34,0032,00129 15:44
18-12-261.0191.500,0023,3021,44+1,92 +9,0% ----23,5023,303 12:30
18-12-261.2211.600,0017,5014,97+1,59 +10,6% ----17,5017,502 15:54
18-12-261521.700,0015,0011,97-0,51 -4,3% ----16,9015,0020 4-5
18-12-261.3161.800,0010,408,60+0,90 +10,5% ----10,4010,401 13:55
18-12-261.0342.000,007,195,00+0,56 +11,2% ----7,197,194 6-5
18-12-261402.200,003,704,26-0,25 -5,9% ----3,703,702 22-5
18-12-261822.400,008,002,95-0,83 -28,1% ----8,008,0030 5-3
18-12-26972.800,002,001,69-0,52 -30,8% ----2,002,008 29-4
18-12-261173.200,003,251,08-0,34 -31,5% ----3,253,255 22-5
19-03-27 300,00616,20665,69+29,96 +4,5% ----616,20616,201 12-5
19-03-27 350,00--618,33+29,74 +4,8% --------0 --
19-03-27 400,00--572,36+29,14 +5,1% --------0 --
19-03-27 450,00--526,24+29,03 +5,5% --------0 --
19-03-271500,00425,00481,21+28,86 +6,0% ----425,00425,001 14-5
19-03-27 600,00--395,86+26,58 +6,7% --------0 --
19-03-27 650,00--355,67+28,86 +8,1% --------0 --
19-03-2721700,00343,00318,32+29,38 +9,2% ----343,00343,002 13:29
19-03-27 750,00--283,40+27,92 +9,9% --------0 --
19-03-2710800,00245,00251,26+26,63 +10,6% ----245,00245,0010 21-5
19-03-271850,00235,00223,23+22,09 +9,9% ----235,00235,001 8-5
19-03-2772900,00155,00196,36+20,53 +10,5% ----155,00154,2520 13-5
19-03-279950,00136,00171,88+19,29 +11,2% ----136,00136,006 13-5
19-03-271521.000,00174,80150,98+15,96 +10,6% ----174,80174,805 15:51
19-03-272061.100,00121,11115,40+11,01 +9,5% --------1 15-5
19-03-272321.200,0065,7587,07+7,67 +8,8% ----65,7565,755 13-5
19-03-27351.300,0074,0065,97+4,66 +7,1% ----74,0074,002 15:50
19-03-271.0141.400,0041,0050,35+2,41 +4,8% ----41,0038,202 14-5
19-03-271.0241.600,0022,8330,09+1,36 +4,5% --------1 19-5
19-03-2711.800,0016,3218,81+0,02 +0,1% ----16,3216,321 12-5
18-06-279400,00590,00578,37+28,67 +5,0% ----590,00590,001 28-4
18-06-2710450,00526,00534,29+27,76 +5,2% ----526,00526,002 20-5
18-06-2711500,00480,25490,98+27,90 +5,7% ----480,25480,2510 19-5
18-06-2745600,00445,00409,75+27,88 +6,8% ----445,00444,402 15:51
18-06-2723700,00337,50337,29+26,61 +7,9% ----337,50337,501 22-5
18-06-2785800,00262,50274,09+20,63 +7,5% ----262,50262,502 21-5
18-06-27138900,00243,00219,40+20,72 +9,4% ----243,00243,002 17:28
18-06-274991.000,00194,00173,99+15,69 +9,0% ----194,00194,001 17:11
18-06-27791.200,0099,25109,29+7,98 +7,3% ----99,2596,0021 21-5
18-06-273661.400,0075,0066,09+6,85 +10,4% ----75,0075,005 15:11
18-06-271.7911.600,0034,0043,29+1,20 +2,8% ----34,8033,553 13-5
18-06-274311.800,0028,0028,88+0,39 +1,4% ----31,0028,001 17:29
18-06-27922.000,0015,0018,75+1,36 +7,3% ----17,4015,0011 12-5
18-06-27472.400,008,0010,16-0,07 -0,7% ----8,008,001 13-5
18-06-2752.800,007,005,85+0,86 +14,7% ----7,007,001 24-4
18-06-27273.200,004,104,95+0,24 +4,8% ----4,104,103 14-5
17-12-2714400,00629,00589,98+29,89 +5,1% ----629,00629,0010 16:54
17-12-27 450,00--548,78+29,59 +5,4% --------0 --
17-12-2737500,00453,62509,90+28,53 +5,6% ----453,62453,6210 15-5
17-12-278550,00477,50471,79+27,25 +5,8% ----477,50477,504 5-5
17-12-27249600,00433,00435,11+28,51 +6,6% ----433,00433,001 19-5
17-12-2762700,00397,00369,47+24,89 +6,7% ----397,00397,002 15:19
17-12-2742800,00313,00309,80+22,53 +7,3% ----313,00300,0010 20-5
17-12-27603900,00280,00258,24+21,62 +8,4% ----280,00280,002 12:44
17-12-278621.000,00233,94214,73+19,92 +9,3% ----233,94233,941 13:39
17-12-274551.100,00175,00179,75+15,39 +8,6% ----175,00175,001 21-5
17-12-275631.200,00152,98150,04+11,24 +7,5% 165,00--156,30145,0040 22-5
17-12-271.0341.300,00135,00124,24+9,00 +7,2% 93,00--135,00128,0022 14:43
17-12-272621.400,00110,00103,34+8,02 +7,8% ----110,00110,0010 09:50
17-12-271481.600,0078,0071,29+6,23 +8,7% ----78,0078,0025 13:45
17-12-272581.800,0054,5052,49+3,06 +5,8% ----54,5054,501 22-5
17-12-273942.000,0040,0037,43+2,39 +6,4% ----40,0040,003 22-5
17-12-271832.200,0027,8028,21+1,11 +3,9% ----27,8027,802 26-3
17-12-2762.400,0024,2520,16+1,71 +8,5% ----24,7524,252 8-5
17-12-271112.800,0010,0011,84+1,67 +14,1% ----10,009,005 14-5
17-12-27423.200,009,807,83+2,01 +25,7% ----9,809,801 17-4
15-12-285400,00640,00607,54+26,53 +4,4% ----640,00640,005 24-4
15-12-28 450,00--570,54+26,05 +4,6% --------0 --
15-12-2816500,00530,00536,20+25,42 +4,7% ----530,00530,005 11-5
15-12-2857600,00754,00472,70+24,35 +5,2% ----754,00754,001 29-1
15-12-284700,00415,00416,64+23,60 +5,7% ----415,00415,001 19-5
15-12-289800,00375,00366,89+22,86 +6,2% ----375,00375,001 24-4
15-12-2852900,00275,00320,89+19,77 +6,2% ----280,00275,002 18-5
15-12-281371.000,00271,00280,64+18,32 +6,5% ----280,00271,003 19-5
15-12-281411.100,00210,37245,50+16,47 +6,7% ----210,37210,372 15-5
15-12-28581.200,00190,70215,16+15,03 +7,0% ----190,70187,043 18-5
15-12-28631.400,00160,00166,22+12,06 +7,3% ----160,00160,002 20-5
15-12-281181.600,00101,13131,91+9,78 +7,4% ----106,38101,136 13-5
15-12-28191.800,00107,99105,57+7,48 +7,1% ----107,99107,7110 22-5
15-12-281572.000,0067,1383,54+5,96 +7,1% --------1 21-5
15-12-28122.200,0066,2267,90+5,60 +8,2% ----79,0066,222 13-2
15-12-28432.400,0049,9555,55+4,03 +7,3% ----49,9549,951 14-5
15-12-28562.800,0032,0037,43+2,75 +7,3% ----32,0032,002 14-5
15-12-28 3.200,00--25,58+1,80 +7,0% --------0 --
15-12-28204.000,0014,3013,03+1,09 +8,4% ----14,3014,2520 20-5
21-12-2910300,00705,97709,27+19,71 +2,8% ----705,97705,9710 19-5
21-12-2912400,00630,00640,33+15,50 +2,4% ----630,00630,002 19-5
21-12-297500,00591,09576,60+14,13 +2,5% ----600,93589,127 12-2
21-12-291600,00898,55517,41+15,84 +3,1% ----898,55898,551 16-1
21-12-292700,00413,76462,94+20,30 +4,4% ----413,76413,761 15-5
21-12-292800,00470,00413,73+24,09 +5,8% ----470,00470,001 09:49
21-12-29388900,00320,00371,45+19,79 +5,3% ----325,00320,003 18-5
21-12-29521.000,00368,00334,14+18,59 +5,6% ----368,00368,001 15:39
21-12-29271.100,00309,26300,57+17,07 +5,7% ----309,26309,261 16-4
21-12-293711.200,00277,00271,52+15,83 +5,8% --292,00277,00277,0020 09:25
21-12-291111.400,00199,35220,40+13,53 +6,1% ----199,35199,351 13-5
21-12-29191.600,00190,00189,10+2,88 +1,5% ----190,00190,002 4-5
21-12-29791.800,00148,50161,88-0,19 -0,1% ----148,50148,501 19-5
21-12-291542.000,00126,65141,31-4,41 -3,1% 89,90--126,85126,6512 22-5
21-12-29572.400,0083,00111,37-11,81 -10,6% ----83,0083,001 18-5
21-12-2982.800,0065,6492,38-18,88 -20,4% ----65,6465,641 13-2
21-12-29483.200,0047,0080,05-24,96 -31,2% ----47,0047,001 14-5
21-12-291094.000,0038,0063,09-30,04 -47,6% ----38,0038,0010 2-3
20-12-30110300,00725,65712,84+28,77 +4,0% ----725,65721,75110 19-5
20-12-308400,00685,00646,85+28,35 +4,4% ----685,00685,007 27-4
20-12-308500,00616,95588,28+27,85 +4,7% ----616,95616,951 16-4
20-12-3041600,00500,00536,28+27,11 +5,1% ----500,00500,003 14-5
20-12-303700,00470,00489,73+27,11 +5,5% ----470,00470,001 18-5
20-12-3016800,00455,00450,23+25,22 +5,6% ----455,00455,005 21-5
20-12-3023900,00412,50411,85+21,10 +5,1% 315,00--412,50412,0010 19-5
20-12-301501.000,00374,00378,33+18,97 +5,0% ----374,00374,001 19-5
20-12-30331.200,00273,00317,68+16,80 +5,3% ----273,00273,001 18-5
20-12-30641.400,00244,45268,30+14,89 +5,5% ----244,45244,459 12-5
20-12-30171.600,00195,00229,89+11,19 +4,9% ----195,00195,002 13-5
20-12-3081.800,00195,00195,77+12,24 +6,3% ----195,00195,001 20-4
20-12-30872.000,00166,80168,13+11,77 +7,0% ----167,00166,802 22-5
20-12-30242.400,00114,00129,81+9,31 +7,2% ----114,00114,002 18-5
20-12-30583.200,0080,0081,18+5,65 +7,0% ----80,0080,0010 5-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?