Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 908,70921,00-12,30 -1,3% 919,30900,2095.13317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 4.800 (2.105 Calls, 2.695 Puts)
Totaal open interest bij opening 6.437 (4.031 Calls, 2.406 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--542,98-- -- --------0 --
15-05-26 450,00--493,01-- -- 462,35477,35----0 --
15-05-26 500,00464,27443,03-- -- ----464,27464,272 7-5
15-05-26 560,00--383,06-- -- --------0 --
15-05-26 600,00--343,08-- -- 312,45327,45----0 --
15-05-26 640,00--303,09-- -- 272,45287,45----0 --
15-05-26 680,00--263,12-- -- --------0 --
15-05-26 720,00245,00223,15-- -- ----245,00220,002 5-5
15-05-26 740,00239,15203,18-- -- ----239,15239,151 16-4
15-05-26 760,00230,00183,24-- -- 152,85167,85230,00230,001 24-4
15-05-26 780,00206,00163,34-- -- ----206,00206,001 4-5
15-05-26 800,00161,62143,53-- -- ----161,62161,624 8-5
15-05-26 820,00200,00123,89-- -- ----200,00147,006 24-4
15-05-26 840,00152,14104,55-- -- ----152,14152,141 16-4
15-05-26 850,00------ -- ---------- --
15-05-2690860,0071,0085,71-14,71 -17,2% 32,00110,4571,0071,0010 11-5
15-05-26 870,00--76,68-- -- --------0 --
15-05-26 880,0045,7567,87-22,12 -32,6% 42,9549,8559,3045,7577 11-5
15-05-26 890,0037,0059,22-22,22 -37,5% ----37,0037,001 11-5
15-05-26567900,0032,0051,13-18,98 -37,1% --85,0040,0029,5046 11-5
15-05-26 910,0023,5043,70-20,20 -46,2% ----32,5023,5041 11-5
15-05-26 920,0019,0036,71-17,71 -48,2% 18,0023,1029,0019,0031 11-5
15-05-26 930,0014,5030,28-15,78 -52,1% ----22,5014,00102 11-5
15-05-26 940,0012,0024,47-12,47 -51,0% --49,0021,0011,0052 11-5
15-05-26 950,008,2019,66-11,46 -58,3% --14,0014,007,5082 11-5
15-05-26 960,006,1015,44-9,34 -60,5% 5,00--13,456,1040 11-5
15-05-26 970,007,5011,89-4,39 -36,9% 3,656,057,506,4518 11-5
15-05-26 980,003,879,34-5,47 -58,6% 2,00--6,003,0054 11-5
15-05-26 990,003,807,33-3,53 -48,2% ----7,303,60111 11-5
15-05-26 1.000,002,345,75-3,41 -59,3% 1,5026,003,001,95107 11-5
15-05-26 1.020,001,473,66-2,19 -59,8% ----1,701,4711 11-5
15-05-26 1.040,001,062,22-1,16 -52,3% ----1,291,0610 11-5
15-05-26 1.050,000,901,62-0,72 -44,4% ----1,500,5011 11-5
15-05-26 1.100,000,970,28+0,69 +246,4% ----0,970,463 11-5
15-05-26 1.150,000,600,03-- -- ----0,600,552 8-5
15-05-26 1.200,000,350,02+0,33 +1650,0% 0,01--0,600,356 8-5
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-26 350,00573,88593,77-- -- ----573,88573,881 14-4
19-06-26 400,00--543,90-- -- --------0 --
19-06-26 450,00--494,04-- -- 463,65478,65----0 --
19-06-26 500,00466,37444,19-- -- ----466,37466,372 7-5
19-06-26 560,00--384,44-- -- --------0 --
19-06-26 600,00333,10344,71-- -- ----333,10333,101 16-2
19-06-26 640,00--305,22-- -- 275,65290,65----0 --
19-06-26 650,00--295,41-- -- 265,85280,85----0 --
19-06-26 680,00--266,18-- -- --------0 --
19-06-26 700,00231,00246,89-15,89 -6,4% ----231,00231,0010 11-5
19-06-26 720,00217,55227,88-- -- ----217,55217,551 5-5
19-06-26 740,00158,77209,21-- -- ----158,77158,771 13-4
19-06-26 750,00--200,28-- -- --------0 --
19-06-26 760,00126,47191,08-- -- ----126,47126,471 2-4
19-06-26 780,00116,00173,19-- -- ----116,00116,001 2-4
19-06-26 800,00172,00155,46-- -- ----172,00172,009 8-5
19-06-26 820,00158,00138,81-- -- ----190,00146,003 6-5
19-06-26 840,00160,00123,03-- -- ----160,00160,003 4-5
19-06-26 850,00155,00114,52-- -- ----155,00155,001 6-5
19-06-26 860,00154,40107,49-- -- ----154,40154,4010 24-4
19-06-2666880,0080,7592,76-16,63 -17,9% ----81,0080,755 10-4
19-06-26 900,0062,0080,08-18,08 -22,6% ----75,4562,0025 11-5
19-06-26 920,0050,0067,89-17,89 -26,4% --69,0060,0050,0031 11-5
19-06-26312940,0042,0057,02-12,80 -22,4% 40,9545,0549,9542,0025 11-5
19-06-26 950,0037,9051,79-13,89 -26,8% --48,0045,5037,9019 11-5
19-06-26 960,0035,5047,21-11,71 -24,8% ----40,4035,508 11-5
19-06-26 980,0027,5038,50-11,00 -28,6% 24,9031,3534,0027,5027 11-5
19-06-26 1.000,0022,7531,41-8,66 -27,6% 15,0060,0027,2522,00218 11-5
19-06-26 1.050,0013,1718,35-5,18 -28,2% --42,0015,0012,4543 11-5
19-06-26 1.100,007,1510,71-3,56 -33,2% ----10,007,1548 11-5
19-06-26 1.200,002,813,39-0,58 -17,1% ----3,102,0040 11-5
19-06-26 1.300,001,400,88+0,52 +59,1% ----1,401,305 11-5
19-06-26 1.400,000,040,19-- -- ----0,040,041 8-5
19-06-26 1.500,000,800,04-- -- ----0,800,806 7-5
19-06-26 1.600,001,000,01-- -- ----1,751,0011 24-4
19-06-26 1.700,000,800,01-- -- ----1,700,5033 5-5
19-06-26 1.800,000,400,02+0,38 +1900,0% --0,500,400,4012 11-5
19-06-26 2.000,000,500,65-0,15 -23,1% ----0,500,501 4-5
19-06-26 2.400,002,800,29-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 450,00--494,98-- -- --------0 --
17-07-26 500,00460,00445,34-- -- ----460,00460,002 8-5
17-07-26 600,00--346,97-- -- --------0 --
17-07-26 640,00------ -- ---------- --
17-07-26 680,00--271,40-- -- --------0 --
17-07-26 720,00--234,39-- -- --------0 --
17-07-26 760,00--199,29-- -- --------0 --
17-07-26 800,00--165,85-- -- --------0 --
17-07-26 820,00--150,29-- -- --------0 --
17-07-26 840,00149,80135,48-- -- ----149,80149,8021 8-5
17-07-26 860,00--121,08-- -- --------0 --
17-07-26 880,0095,00107,67-12,67 -11,8% ----95,0095,001 11-5
17-07-26 900,00105,9595,06-- -- ----105,95105,602 8-5
17-07-26 920,0070,2084,00-13,80 -16,4% ----70,2070,203 11-5
17-07-26 940,0079,0072,94-- -- ----97,0079,002 7-5
17-07-26 960,0049,0063,10-14,10 -22,3% ----54,7549,0012 11-5
17-07-26 980,0047,9554,03-6,08 -11,3% ----49,0047,95108 11-5
17-07-26 1.000,0040,5046,43-5,93 -12,8% ----40,5038,0521 11-5
17-07-26 1.050,0023,0030,92-7,92 -25,6% 13,00--27,5023,0025 11-5
17-07-26 1.100,0015,5020,41-4,91 -24,1% ----18,0015,308 11-5
17-07-26 1.200,006,509,13-2,63 -28,8% 6,507,906,506,508 11-5
17-07-26 1.300,003,803,88-0,08 -2,1% ----3,803,801 11-5
17-07-26 1.400,002,001,46+0,54 +37,0% ----2,002,004 11-5
18-09-26 300,00--645,61-- -- --------0 --
18-09-26 350,00592,97596,08-- -- ----592,97592,9710 12-2
18-09-26 400,00--546,54-- -- --------0 --
18-09-26 450,00452,00497,13-- -- ----452,00450,008 18-3
18-09-26 500,00--451,37-- -- --------0 --
18-09-26 600,00368,00358,02-- -- ----368,00368,001 29-4
18-09-26 650,00--313,58-- -- --------0 --
18-09-26 700,00261,06271,09-- -- ----261,06252,004 17-3
18-09-26 750,00225,95231,04-5,09 -2,2% 206,90216,55226,00225,9516 11-5
18-09-26 800,00177,30195,10-17,80 -9,1% ----190,20177,3027 11-5
18-09-26 850,00174,45162,51-- -- ----174,45174,4536 29-4
18-09-26 900,00116,15134,13-17,98 -13,4% 115,30122,15128,80116,1512 11-5
18-09-26 950,0098,00109,14-11,14 -10,2% ----102,0098,0023 11-5
18-09-26 1.000,0074,0086,45-12,45 -14,4% ----80,0074,006 11-5
18-09-26 1.100,0046,0054,66-8,66 -15,8% --85,0048,5046,003 11-5
18-09-26 1.200,0034,4033,89-- -- --50,0034,4034,403 8-5
18-09-26 1.300,0023,7520,62-- -- ----23,7523,751 8-5
18-09-26 1.400,0012,5512,99-- -- ----12,5512,106 8-5
18-09-26 1.500,0010,308,52-- -- ----10,3010,301 6-5
18-09-261261.600,004,505,58-0,98 -17,6% ----4,504,5020 11-5
18-09-26 1.700,005,003,70-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,64+1,36 +82,9% ----3,003,001 11-5
18-09-26 2.000,004,000,58-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,07-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--648,19-- -- --------0 --
18-12-26 350,00631,50599,69-- -- ----631,50631,501 5-5
18-12-26 400,00529,00553,27-24,27 -4,4% ----530,00529,0030 11-5
18-12-26 450,00--505,56-- -- --------0 --
18-12-26 500,00480,00459,09-- -- ----480,00480,001 8-5
18-12-26 550,00383,00414,05-- -- ----383,00383,001 17-3
18-12-26 600,00285,88371,01-- -- ----285,88285,882 2-4
18-12-26 650,00349,00329,83-- -- ----349,00348,002 7-5
18-12-26 700,00272,00291,96-19,96 -6,8% ----272,00272,005 11-5
18-12-26 750,00275,00256,47-- -- 235,60242,75277,00275,005 24-4
18-12-26306800,00238,62223,74-17,69 -7,9% 202,05208,90238,62238,621 5-5
18-12-26 850,00173,00193,70-20,70 -10,7% ----174,60173,007 11-5
18-12-26 900,00144,60166,33-21,73 -13,1% ----152,00144,6015 11-5
18-12-26 950,00131,25140,41-9,16 -6,5% ----132,40130,005 11-5
18-12-26 1.000,00104,00119,05-15,05 -12,6% --140,00115,05104,0030 11-5
18-12-267151.100,0074,2784,59-10,32 -12,2% 72,5575,2080,7574,2756 11-5
18-12-26 1.200,0051,0059,73-8,73 -14,6% --90,0055,0051,0031 11-5
18-12-26 1.300,0036,5141,72-5,21 -12,5% ----38,6036,5117 11-5
18-12-26 1.400,0029,7030,02-0,32 -1,1% ----29,7029,652 11-5
18-12-26 1.500,0020,0022,77-2,77 -12,2% ----20,5020,0013 11-5
18-12-26 1.600,0015,5016,38-- -- --35,0015,8015,502 8-5
18-12-26 1.700,0015,0012,27-- -- ----16,9015,0020 4-5
18-12-26 1.800,0011,009,22-- -- ----13,0011,003 30-4
18-12-26 2.000,007,194,95-- -- ----7,197,194 6-5
18-12-26 2.200,008,052,61-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,38-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,40-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,11-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06650,62-- -- ----678,06678,061 28-4
19-03-27 350,00--602,91-- -- --------0 --
19-03-27 400,00--556,08-- -- 525,65550,65----0 --
19-03-27 450,00--510,50-- -- --------0 --
19-03-27 500,00--466,54-- -- --------0 --
19-03-27 600,00--384,46-- -- --------0 --
19-03-27 650,00--346,55-- -- --------0 --
19-03-27 700,00312,00311,04-- -- ----331,00312,0012 8-5
19-03-27 750,00--277,66-- -- 253,20266,40----0 --
19-03-27 800,00--246,84-- -- --------0 --
19-03-27 850,00235,00219,33-- -- ----235,00235,001 8-5
19-03-27 900,00204,31193,70-- -- ----204,31204,2050 8-5
19-03-27 950,00185,75170,09-- -- 150,65161,50185,75185,752 8-5
19-03-27 1.000,00154,80149,46-- -- ----157,00154,80122 8-5
19-03-27 1.100,00121,11114,69-- -- ----121,11121,0850 8-5
19-03-27 1.200,0080,0088,08-8,08 -9,2% ----80,0080,001 11-5
19-03-27 1.300,0062,5066,41-3,91 -5,9% 59,0062,2562,5062,504 11-5
19-03-27 1.400,0058,2052,19-- -- ----58,2052,503 5-5
19-03-27 1.600,0038,0032,01-- -- ----38,0038,001 7-5
19-03-27 1.800,0020,5020,65-- -- ----20,5020,502 30-4
18-06-27 400,00590,00563,62-- -- ----590,00590,001 28-4
18-06-27 450,00--520,17-- -- 492,50510,80----0 --
18-06-27 500,00457,00479,77-- -- ----457,00457,001 16-2
18-06-27 600,00383,50399,60-16,10 -4,0% ----383,50383,501 11-5
18-06-27 700,00362,00328,90-- -- ----368,30362,004 21-4
18-06-27 800,00253,80267,32-13,52 -5,1% ----253,80253,803 11-5
18-06-27 900,00222,00215,25-- -- ----222,00222,002 8-5
18-06-27 1.000,00186,00170,45-- -- ----186,00186,002 7-5
18-06-27 1.200,0097,50106,76-9,26 -8,7% ----97,5097,501 11-5
18-06-27 1.400,0065,0067,00-2,00 -3,0% 60,00--65,0065,001 11-5
18-06-27 1.600,0050,0045,48-- -- ----50,0050,001 7-5
18-06-27 1.800,0034,7030,82+3,88 +12,6% ----34,7026,008 11-5
18-06-27 2.000,0019,4021,53-2,13 -9,9% ----19,4017,55107 11-5
18-06-27 2.400,009,8513,29-3,44 -25,9% 5,2015,7010,009,509 11-5
18-06-27 2.800,007,007,47-- -- ----7,007,001 24-4
18-06-27 3.200,005,824,34-- -- ----5,825,5624 24-3
17-12-2713400,00620,00577,26-20,04 -3,5% ----620,00620,001 6-5
17-12-27 450,00--536,69-- -- --------0 --
17-12-27 500,00536,71497,25-- -- ----536,71536,711 4-5
17-12-27 550,00477,50460,47-- -- ----477,50477,504 5-5
17-12-27 600,00479,00425,17-- -- ----479,00479,001 6-5
17-12-27 700,00376,65360,25-- -- ----391,05376,6511 6-5
17-12-27 800,00348,00303,63-- -- ----348,00313,0017 24-4
17-12-27 900,00240,00254,47-14,47 -5,7% ----242,00240,0042 11-5
17-12-27 1.000,00212,75211,84+0,91 +0,4% --265,00212,75212,755 11-5
17-12-27 1.100,00184,92176,63-- -- ----184,92184,922 8-5
17-12-27 1.200,00160,00147,71-- -- ----160,00153,6511 7-5
17-12-279991.300,00115,00122,60-8,78 -7,2% ----119,95115,0047 11-5
17-12-27 1.400,00104,90101,65-- -- ----104,90104,9013 8-5
17-12-27 1.600,0067,0070,33-3,33 -4,7% ----67,0067,005 11-5
17-12-272591.800,0051,0050,95-1,52 -3,0% ----51,0050,002 11-5
17-12-27 2.000,0039,0736,96-- -- ----39,0739,071 8-5
17-12-271832.200,0027,8028,09-2,81 -10,0% ----27,8027,802 26-3
17-12-27 2.400,0024,2520,71-- -- ----24,7524,252 8-5
17-12-27 2.800,0024,0013,71-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,808,96-- -- ----9,809,801 17-4
15-12-28 400,00640,00601,31-- -- ----640,00640,005 24-4
15-12-28 450,00--565,61-- -- --------0 --
15-12-28 500,00530,00530,39-0,39 -0,1% ----530,00530,005 11-5
15-12-28 600,00754,00465,52-- -- ----754,00754,001 29-1
15-12-28 700,00344,00408,04-- -- ----344,00344,001 9-4
15-12-28 800,00375,00356,81-- -- ----375,00375,001 24-4
15-12-28 900,00330,00310,69-- -- ----330,00330,008 16-4
15-12-28 1.000,00290,00273,67-- -- ----290,00290,0010 5-5
15-12-28 1.100,00229,75239,85-10,10 -4,2% ----230,30229,752 11-5
15-12-28581.200,00196,75210,20-10,84 -5,2% ----196,75196,752 11-5
15-12-28 1.400,00180,00162,86-- -- ----185,00180,003 4-5
15-12-28 1.600,00131,00128,15-- -- ----131,00131,0010 8-5
15-12-28 1.800,00116,33102,71-- -- ----116,33116,3310 6-5
15-12-28 2.000,0090,0083,35-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2275,41-- -- ----79,0066,222 13-2
15-12-28 2.400,0056,0065,75-- -- ----56,0056,002 6-5
15-12-28 2.800,0031,0054,37-23,37 -43,0% ----31,0031,002 11-5
15-12-28 3.200,00--47,01-- -- --59,35----0 --
15-12-28 4.000,0078,0037,94+40,06 +105,6% ----78,0078,002 20-6
21-12-29 300,00--685,41-- -- --------0 --
21-12-29 400,00640,00613,26-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09550,01-- -- ----600,93589,127 12-2
21-12-29 600,00898,55493,94-- -- ----898,55898,551 16-1
21-12-29 700,00450,36444,27-- -- ----450,36450,361 6-3
21-12-29 800,00385,00402,07-- -- ----385,00385,001 16-2
21-12-29 900,00302,58362,24-- -- ----302,58302,5860 2-4
21-12-29 1.000,00351,02325,63-- -- ----351,02351,021 5-5
21-12-29 1.100,00309,26293,09-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00264,12-- -- ----283,00283,0010 27-4
21-12-29 1.400,00218,30218,29+0,01 0,0% ----218,30218,304 11-5
21-12-29 1.600,00190,00182,22-- -- ----190,00190,002 4-5
21-12-29 1.800,00140,00152,57-12,57 -8,2% --170,00140,00140,001 11-5
21-12-29 2.000,00120,00130,58-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7895,76-- -- ----96,2895,7830 20-4
21-12-2982.800,0065,6471,43-5,45 -7,6% ----65,6465,641 13-2
21-12-29 3.200,0054,2853,53-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0032,89-- -- ----38,0038,0010 2-3
20-12-30 300,00--707,29-- -- --------0 --
20-12-30 400,00685,00642,93-- -- ----685,00685,007 27-4
20-12-30 500,00616,95585,09-- -- ----616,95616,951 16-4
20-12-30 600,00546,65532,81-- -- ----546,65546,652 25-2
20-12-30 700,00463,95484,43-- -- ----463,95463,954 8-4
20-12-30 800,00424,00442,49-18,49 -4,2% ----424,00424,001 11-5
20-12-30 900,00388,00403,44-15,44 -3,8% ----388,00388,0010 11-5
20-12-30 1.000,00384,92368,94-- -- ----384,92384,922 8-5
20-12-30 1.200,00270,30296,92-- -- 243,50349,85270,30270,3015 29-4
20-12-30 1.400,00244,32261,92-17,60 -6,7% ----244,32244,327 11-5
20-12-30 1.600,00211,97221,40-9,43 -4,3% ----211,97211,975 11-5
20-12-30 1.800,00195,00192,78-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00166,05+3,95 +2,4% ----170,00170,002 11-5
20-12-30 2.400,00135,00128,58-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0081,41-- -- ----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?