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 22-5-2026)
Totaal volume 2.260 (1.734 Calls, 526 Puts)
Totaal open interest bij opening 13.799 (7.058 Calls, 6.741 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00608,55-- -- ----629,00629,001 22-5
19-06-26 400,00--558,64-- -- --------0 --
19-06-26 450,00--508,73-- -- --------0 --
19-06-26 500,00411,00458,82-- -- ----411,00411,0010 12-5
19-06-26 560,00--398,94-- -- --------0 --
19-06-26 600,00309,99359,02-- -- ----309,99309,991 12-5
19-06-26 640,00--319,14-- -- --------0 --
19-06-26 650,00--309,19-- -- --------0 --
19-06-26 680,00--279,40-- -- --------0 --
19-06-26 700,00215,03259,64-- -- ----215,03215,031 18-5
19-06-26 720,00217,55240,03-- -- ----217,55217,551 5-5
19-06-26 740,00157,25220,60-- -- ----157,25157,252 15-5
19-06-26 750,00--210,91-- -- --------0 --
19-06-26 760,00126,47201,40-- -- ----126,47126,471 2-4
19-06-26 780,00116,00182,45-- -- ----116,00116,001 2-4
19-06-26 800,00169,00164,03-- -- ----169,00169,0010 22-5
19-06-26 820,00135,14145,67-- -- ----135,14135,141 21-5
19-06-26 840,00117,00128,33-- -- ----117,00117,005 21-5
19-06-26207850,00130,20119,900,00 0,0% ----130,20130,201 22-5
19-06-26 860,00110,00111,60-- -- ----110,00110,003 22-5
19-06-2690880,0090,0095,630,00 0,0% --111,0090,0068,106 19-5
19-06-26 900,0081,0080,94-- -- ----100,0081,0035 22-5
19-06-26 920,0067,5067,48-- -- --85,0075,5067,508 22-5
19-06-26 940,0054,0055,25-- -- ----70,0054,0059 22-5
19-06-26 950,0051,0049,72-- -- --69,0065,0051,0040 22-5
19-06-26 960,0044,2044,29-- -- ----57,9344,2044 22-5
19-06-26 980,0034,0034,83-- -- ----48,0034,00180 22-5
19-06-262.6061.000,0028,0028,13-- -- --36,5039,0027,45307 22-5
19-06-26 1.050,0015,5014,49-- -- ----20,9015,00361 22-5
19-06-26 1.100,007,827,69-- -- --12,5011,257,0038 22-5
19-06-26 1.200,003,552,55-- -- ----3,552,407 22-5
19-06-26 1.300,000,701,17-- -- --2,001,010,7026 22-5
19-06-26 1.400,001,240,72-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,52-- -- ----0,450,454 15-5
19-06-26 1.600,001,000,41-- -- ----1,751,0011 24-4
19-06-26 1.700,000,800,30-- -- ----1,700,5033 5-5
19-06-26 1.800,000,150,23-- -- --0,300,300,1596 21-5
19-06-26 2.000,000,500,06-- -- ----0,500,501 4-5
19-06-26 2.400,002,800,02-- -- ----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-- -- --------0 --
17-07-26 450,00--509,63-- -- --------0 --
17-07-26 500,00400,00459,90-- -- ----400,00400,004 15-5
17-07-26 600,00313,24361,14-- -- ----313,24313,241 12-5
17-07-26 640,00--322,17-- -- --------0 --
17-07-26 680,00--283,69-- -- --------0 --
17-07-26 720,00--245,87-- -- --------0 --
17-07-26 760,00--209,04-- -- --------0 --
17-07-26 780,00--190,44-- -- --------0 --
17-07-26 800,00165,00172,90-- -- ----165,00165,003 19-5
17-07-26 820,00113,10156,75-- -- ----113,10113,101 15-5
17-07-26 840,00104,15140,61-- -- ----104,45104,152 18-5
17-07-26 860,00106,00124,76-- -- ----106,00106,001 21-5
17-07-2613880,00100,85110,320,00 0,0% ----101,05100,852 20-5
17-07-26 900,00103,0096,70-- -- ----103,00100,0030 22-5
17-07-26 920,0084,5084,40-- -- ----84,5070,0011 19-5
17-07-26 940,0074,6272,82-- -- ----90,0074,0021 22-5
17-07-26 960,0065,3062,46-- -- ----69,1563,8580 22-5
17-07-26 980,0053,6053,40-- -- ----62,0053,607 22-5
17-07-26 1.000,0044,8045,61-- -- ----55,0044,5047 22-5
17-07-26 1.050,0029,0029,32-- -- 13,0040,0036,0029,0025 22-5
17-07-26 1.100,0020,2018,75-- -- 9,00--23,5820,204 22-5
17-07-26 1.200,008,507,87-- -- ----8,508,004 22-5
17-07-26 1.300,003,502,94-- -- ----3,503,501 20-5
17-07-26 1.400,002,001,16-- -- ----2,002,004 11-5
21-08-26 450,00--510,84-- -- --------0 --
21-08-26 500,00--461,42-- -- --------0 --
21-08-26 600,00--364,44-- -- --------0 --
21-08-26 640,00--327,12-- -- --------0 --
21-08-26 680,00--291,16-- -- --------0 --
21-08-26 720,00--256,75-- -- --------0 --
21-08-26 760,00--224,17-- -- --------0 --
21-08-26 780,00--208,76-- -- --------0 --
21-08-26 800,00--193,370,00 0,0% --------0 --
21-08-26 820,00--178,63-- -- --------0 --
21-08-26 840,00--164,34-- -- --------0 --
21-08-26 860,00--150,68-- -- --------0 --
21-08-26 880,00--137,83-- -- --------0 --
21-08-26 900,00118,50125,70-- -- 80,00--118,50118,501 20-5
21-08-26 920,0090,00114,15-- -- ----90,0090,001 18-5
21-08-26 940,0095,25103,12-- -- ----96,3095,2510 20-5
21-08-262960,0084,7093,420,00 0,0% ----84,7084,702 19-5
21-08-26 980,0081,5083,95-- -- ----81,5081,502 21-5
21-08-26 1.000,0076,0075,31-- -- ----88,0076,0040 22-5
21-08-26 1.050,00--56,01-- -- --------0 --
21-08-26221.100,0041,6042,660,00 0,0% --50,0053,0041,603 22-5
21-08-26 1.200,0025,5023,23-- -- --35,0025,5025,5010 22-5
21-08-26 1.300,0014,0012,26-- -- ----15,0014,002 22-5
21-08-26 1.400,00--6,16-- -- --------0 --
18-09-26 300,00--660,42-- -- --------0 --
18-09-2611350,00592,97610,860,00 0,0% ----592,97592,9710 12-2
18-09-26 400,00--561,40-- -- --------0 --
18-09-26 450,00452,00512,20-- -- ----452,00450,008 18-3
18-09-26 500,00--463,55-- -- --------0 --
18-09-26 600,00368,00369,93-- -- ----368,00368,001 29-4
18-09-26 650,00319,50324,10-- -- ----320,00319,502 19-5
18-09-26 700,00242,03280,89-- -- ----242,03242,031 18-5
18-09-26 750,00187,35238,54-- -- ----187,35187,3510 15-5
18-09-26 800,00149,00200,53-- -- ----149,00149,002 14-5
18-09-26 850,00153,00165,82-- -- ----153,00153,001 21-5
18-09-26 900,00141,00135,10-- -- ----147,00141,005 22-5
18-09-26 950,00109,00108,09-- -- ----119,95109,006 22-5
18-09-26 1.000,0090,6586,81-- -- --140,00100,0090,659 22-5
18-09-26 1.100,0052,1054,21-- -- ----61,5052,006 22-5
18-09-26 1.200,0032,3233,10-- -- --37,5035,0032,323 22-5
18-09-26 1.300,0020,6720,73-- -- ----20,6719,9010 22-5
18-09-26 1.400,007,5413,07-- -- --------2 14-5
18-09-26 1.500,005,559,31-- -- ----5,555,551 18-5
18-09-26 1.600,004,755,98-- -- ----4,754,7510 21-5
18-09-26 1.700,005,004,54-- -- ----5,005,006 29-4
18-09-26 1.800,003,002,71-- -- ----3,003,001 11-5
18-09-26 2.000,004,001,44-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,50-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,24-- -- ----1,251,251 12-2
18-12-26 300,00--663,32-- -- --------0 --
18-12-26 350,00612,39614,74-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00566,55-- -- ----556,00556,0010 20-5
18-12-26 450,00--519,33-- -- --------0 --
18-12-26 500,00464,00472,36-- -- ----464,00455,002 19-5
18-12-26 550,00383,00427,03-- -- ----383,00383,001 17-3
18-12-26 600,00285,88383,75-- -- ----285,88285,882 2-4
18-12-26 650,00360,00340,99-- -- ----360,00360,003 22-5
18-12-26 700,00322,00300,51-- -- ----322,00322,005 22-5
18-12-26 750,00275,00263,74-- -- ----277,00275,005 24-4
18-12-26 800,00235,00229,05-- -- ----235,00235,0048 22-5
18-12-26 850,00191,00197,57-- -- ----194,60191,0010 19-5
18-12-26 900,00174,39168,67-- -- --190,00185,00174,393 22-5
18-12-26 950,00154,00144,17-- -- --162,50154,00154,003 22-5
18-12-26 1.000,00123,00121,17-- -- ----123,00123,0013 22-5
18-12-26 1.100,0095,1084,68-- -- --95,1095,1095,1020 22-5
18-12-26 1.200,0062,0559,11-- -- 50,0064,0066,0060,0026 22-5
18-12-26 1.300,0042,7741,74-- -- ----45,0042,5010 22-5
18-12-26 1.400,0032,2029,74-- -- ----32,2032,201 22-5
18-12-26 1.500,0021,0021,44-- -- ----22,8021,0012 22-5
18-12-26 1.600,0014,2014,97-- -- ----14,2013,503 22-5
18-12-26 1.700,0015,0011,97-- -- ----16,9015,0020 4-5
18-12-261.3161.800,007,258,600,00 0,0% ----7,257,0027 15-5
18-12-261.0342.000,007,195,000,00 0,0% ----7,197,194 6-5
18-12-26 2.200,003,704,26-- -- ----3,703,702 22-5
18-12-26 2.400,008,002,95-- -- ----8,008,0030 5-3
18-12-26 2.800,002,001,69-- -- ----2,002,008 29-4
18-12-26 3.200,003,251,08-- -- ----3,253,255 22-5
19-03-27 300,00616,20665,69-- -- ----616,20616,201 12-5
19-03-27 350,00--618,33-- -- --------0 --
19-03-27 400,00--572,36-- -- --------0 --
19-03-27 450,00--526,24-- -- --------0 --
19-03-271500,00425,00481,210,00 0,0% ----425,00425,001 14-5
19-03-27 600,00--395,86-- -- --------0 --
19-03-27 650,00--355,67-- -- --------0 --
19-03-27 700,00286,40318,32-- -- ----286,70286,4013 18-5
19-03-27 750,00--283,40-- -- --------0 --
19-03-27 800,00245,00251,26-- -- ----245,00245,0010 21-5
19-03-27 850,00235,00223,23-- -- ----235,00235,001 8-5
19-03-27 900,00155,00196,36-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00171,88-- -- --185,00136,00136,006 13-5
19-03-27 1.000,00153,00150,98-- -- ----153,00153,005 22-5
19-03-272061.100,00121,11115,400,00 0,0% --------1 15-5
19-03-27 1.200,0065,7587,07-- -- ----65,7565,755 13-5
19-03-27 1.300,0072,0065,97-- -- ----72,0069,0011 22-5
19-03-271.0141.400,0041,0050,350,00 0,0% ----41,0038,202 14-5
19-03-27 1.600,0022,8330,09-- -- --------1 19-5
19-03-27 1.800,0016,3218,81-- -- ----16,3216,321 12-5
18-06-27 400,00590,00578,37-- -- ----590,00590,001 28-4
18-06-27 450,00526,00534,29-- -- ----526,00526,002 20-5
18-06-27 500,00480,25490,98-- -- ----480,25480,2510 19-5
18-06-27 600,00400,05409,75-- -- ----404,50393,5036 19-5
18-06-27 700,00337,50337,29-- -- ----337,50337,501 22-5
18-06-27 800,00262,50274,09-- -- ----262,50262,502 21-5
18-06-27 900,00212,65219,40-- -- ----217,71210,0072 19-5
18-06-27 1.000,00175,00173,99-- -- ----180,00175,002 22-5
18-06-27 1.200,0099,25109,29-- -- ----99,2596,0021 21-5
18-06-27 1.400,0049,5066,09-- -- --------1 19-5
18-06-27 1.600,0034,0043,29-- -- ----34,8033,553 13-5
18-06-27 1.800,0028,0028,88-- -- ----31,0028,006 22-5
18-06-27 2.000,0015,0018,75-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,0010,16-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,85-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,95-- -- ----4,104,103 14-5
17-12-27 400,00532,50589,98-- -- ----532,50532,501 15-5
17-12-27 450,00--548,78-- -- --------0 --
17-12-27 500,00453,62509,90-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50471,79-- -- ----477,50477,504 5-5
17-12-27 600,00433,00435,11-- -- ----433,00433,001 19-5
17-12-27 700,00368,00369,47-- -- ----368,00368,001 20-5
17-12-27 800,00313,00309,80-- -- ----313,00300,0010 20-5
17-12-27 900,00272,80258,24-- -- ----273,95269,155 22-5
17-12-27 1.000,00223,43214,73-- -- ----230,00223,4325 22-5
17-12-27 1.100,00175,00179,75-- -- ----175,00175,001 21-5
17-12-27 1.200,00152,98150,04-- -- ----156,30145,0040 22-5
17-12-27 1.300,00131,50124,24-- -- 93,00--132,40128,9022 22-5
17-12-27 1.400,00100,60103,34-- -- ----100,60100,6011 19-5
17-12-27 1.600,0070,8871,29-- -- --78,0070,8870,881 22-5
17-12-27 1.800,0054,5052,49-- -- ----54,5054,501 22-5
17-12-27 2.000,0040,0037,43-- -- ----40,0040,003 22-5
17-12-271832.200,0027,8028,210,00 0,0% ----27,8027,802 26-3
17-12-2762.400,0024,2520,160,00 0,0% ----24,7524,252 8-5
17-12-27 2.800,0010,0011,84-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,83-- -- ----9,809,801 17-4
15-12-28 400,00640,00607,54-- -- ----640,00640,005 24-4
15-12-28 450,00--570,54-- -- --------0 --
15-12-28 500,00530,00536,20-- -- ----530,00530,005 11-5
15-12-28 600,00754,00472,70-- -- ----754,00754,001 29-1
15-12-28 700,00415,00416,64-- -- ----415,00415,001 19-5
15-12-28 800,00375,00366,89-- -- ----375,00375,001 24-4
15-12-28 900,00275,00320,89-- -- ----280,00275,002 18-5
15-12-28 1.000,00271,00280,64-- -- ----280,00271,003 19-5
15-12-28 1.100,00210,37245,50-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70215,16-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00166,22-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13131,91-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99105,57-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1383,54-- -- --------1 21-5
15-12-28 2.200,0066,2267,90-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9555,55-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0037,43-- -- ----32,0032,002 14-5
15-12-28 3.200,00--25,58-- -- --------0 --
15-12-28 4.000,0014,3013,03-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97709,27-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00640,33-- -- ----630,00630,002 19-5
21-12-29 500,00591,09576,60-- -- ----600,93589,127 12-2
21-12-29 600,00898,55517,41-- -- ----898,55898,551 16-1
21-12-29 700,00413,76462,94-- -- ----413,76413,761 15-5
21-12-29 800,00385,00413,73-- -- ----385,00385,001 16-2
21-12-29 900,00320,00371,45-- -- ----325,00320,003 18-5
21-12-29 1.000,00337,80334,14-- -- ----337,80337,801 18-5
21-12-29 1.100,00309,26300,57-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00271,52-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35220,40-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00189,10-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50161,88-- -- ----148,50148,501 19-5
21-12-29 2.000,00126,65141,31-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,00111,37-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6492,38-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0080,05-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0063,09-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65712,84-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00646,85-- -- ----685,00685,007 27-4
20-12-30 500,00616,95588,28-- -- ----616,95616,951 16-4
20-12-30 600,00500,00536,28-- -- ----500,00500,003 14-5
20-12-30 700,00470,00489,73-- -- ----470,00470,001 18-5
20-12-30 800,00455,00450,23-- -- ----455,00455,005 21-5
20-12-30 900,00412,50411,85-- -- 315,00--412,50412,0010 19-5
20-12-30 1.000,00374,00378,33-- -- ----374,00374,001 19-5
20-12-30331.200,00273,00317,680,00 0,0% ----273,00273,001 18-5
20-12-30641.400,00244,45268,300,00 0,0% ----244,45244,459 12-5
20-12-30 1.600,00195,00229,89-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00195,77-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80168,13-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00129,81-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0081,18-- -- ----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?