Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 880,00908,70-28,70 -3,2% 915,00870,30142.82017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 5.100 (2.385 Calls, 2.715 Puts)
Totaal open interest bij opening 23.145 (14.420 Calls, 8.725 Puts)
Call / Put ratio 0,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--521,11-- -- 505,20520,10----0 --
15-05-26 450,00--471,12-- -- 455,20470,20----0 --
15-05-26 500,00464,27421,13-- -- 407,75417,50464,27464,272 7-5
15-05-26 560,00--361,15-- -- --------0 --
15-05-26 600,00--321,17-- -- 305,25320,20----0 --
15-05-26 640,00--281,22-- -- --------0 --
15-05-26 680,00--241,33-- -- 225,30240,30----0 --
15-05-26 720,00245,00201,47-- -- 185,40200,40245,00220,002 5-5
15-05-261740,00239,15181,54-12,69 -7,0% ----239,15239,151 16-4
15-05-26 760,00230,00161,63-- -- ----230,00230,001 24-4
15-05-26 780,00206,00141,72-- -- 104,80164,15206,00206,001 4-5
15-05-26 800,00161,62121,90-- -- ----161,62161,624 8-5
15-05-26 820,00200,00102,21-- -- 88,6096,30200,00147,006 24-4
15-05-26 840,00152,1482,87-- -- 69,1578,95152,14152,141 16-4
15-05-26 850,00------ -- --------0 --
15-05-26 860,0071,0064,21-- -- --123,0071,0071,0010 11-5
15-05-26 870,00--55,46-- -- --------0 --
15-05-26 880,0037,2547,08-9,83 -20,9% 34,5541,3040,1533,806 12-5
15-05-26 890,0030,0039,27-9,27 -23,6% 20,00--30,0025,0016 12-5
15-05-26 900,0024,3032,15-7,85 -24,4% --85,0025,0018,4062 12-5
15-05-26 910,0018,3025,85-7,55 -29,2% 15,7521,4519,0015,0088 12-5
15-05-26 920,0013,5020,50-7,00 -34,1% 11,6515,0016,1511,0014 12-5
15-05-26 930,0010,1016,02-5,92 -37,0% 8,3011,5512,508,35106 12-5
15-05-26 940,007,2012,37-5,17 -41,8% --49,008,506,0032 12-5
15-05-2678950,005,009,44-4,44 -47,0% 3,805,406,003,7574 12-5
15-05-26 960,003,507,14-3,64 -51,0% 2,75--4,103,1545 12-5
15-05-26 970,002,505,34-2,84 -53,2% ----2,702,2010 12-5
15-05-26 980,002,004,03-2,03 -50,4% 1,003,003,001,50196 12-5
15-05-26 990,001,503,22-1,72 -53,4% 0,012,751,501,505 12-5
15-05-268211.000,001,302,64-1,34 -50,8% 0,022,001,751,00117 12-5
15-05-26 1.020,001,471,48-- -- 0,011,001,701,4711 11-5
15-05-26 1.040,001,060,95-- -- ----1,291,0610 11-5
15-05-26 1.050,000,450,91-0,46 -50,5% 0,150,901,000,3017 12-5
15-05-26 1.100,000,220,27-0,05 -18,5% ----0,400,227 12-5
15-05-261.4221.150,000,070,070,00 0,0% ----0,070,072 12-5
15-05-262191.200,000,350,01-- -- 0,011,500,600,356 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
19-06-26 350,00573,88571,90-- -- 558,65568,45573,88573,881 14-4
19-06-26 400,00--522,03-- -- 506,30521,20----0 --
19-06-26 450,00--472,15-- -- 456,50471,50----0 --
19-06-26 500,00411,00422,28-11,28 -2,7% 409,20418,50411,00411,0010 12-5
19-06-26 560,00--362,48-- -- --------0 --
19-06-26 600,00309,99322,72-12,73 -3,9% 310,05319,65309,99309,991 12-5
19-06-26 640,00--283,25-- -- --------0 --
19-06-26 650,00--273,48-- -- --------0 --
19-06-26 680,00--244,44-- -- --------0 --
19-06-26 700,00208,00225,47-17,47 -7,7% 212,35222,90208,00208,0010 12-5
19-06-26 720,00217,55206,83-- -- 170,95230,15217,55217,551 5-5
19-06-26 740,00158,77188,25-- -- 174,75185,65158,77158,771 13-4
19-06-26 750,00--179,08-- -- 143,85200,65----0 --
19-06-26 760,00126,47170,01-- -- ----126,47126,471 2-4
19-06-26 780,00116,00152,33-- -- ----116,00116,001 2-4
19-06-26 800,00172,00135,55-- -- 123,35131,25172,00172,009 8-5
19-06-26 820,00106,50119,21-12,71 -10,7% ----106,50106,501 12-5
19-06-26 840,00160,00103,74-- -- 92,7099,30160,00160,003 4-5
19-06-26 850,0083,0096,41-13,41 -13,9% 85,5092,2083,0083,001 12-5
19-06-26 860,00154,4089,55-- -- 78,6585,30154,40154,4010 24-4
19-06-26 880,0063,0076,13-13,13 -17,2% ----65,0063,002 12-5
19-06-26807900,0052,4063,99-11,59 -18,1% 54,1560,3554,0052,406 12-5
19-06-26319920,0045,0053,31-7,52 -14,1% 44,8549,6546,1044,003 12-5
19-06-26 940,0037,5044,22-6,72 -15,2% ----37,5034,009 12-5
19-06-26447950,0031,5039,86-8,36 -21,0% 32,8037,5531,5031,256 12-5
19-06-26 960,0028,2136,15-7,94 -22,0% ----28,5028,1813 12-5
19-06-26 980,0023,5029,27-5,77 -19,7% 22,3026,0024,9022,607 12-5
19-06-262.7461.000,0019,2023,40-4,20 -17,9% 18,2020,9021,0017,30139 12-5
19-06-26 1.050,0010,4813,23-2,75 -20,8% --42,0010,609,2537 12-5
19-06-26 1.100,006,507,62-1,12 -14,7% ----7,135,9025 12-5
19-06-26 1.200,002,002,84-0,84 -29,6% 2,003,852,351,75175 12-5
19-06-26 1.300,001,401,25-- -- ----1,401,305 11-5
19-06-26 1.400,000,040,73-- -- ----0,040,041 8-5
19-06-26 1.500,000,500,52-0,02 -3,8% 0,011,700,500,5017 12-5
19-06-26 1.600,001,000,45-- -- 0,201,751,751,0011 24-4
19-06-26 1.700,000,800,39-- -- ----1,700,5033 5-5
19-06-26 1.800,000,500,31+0,19 +61,3% --0,500,500,5016 12-5
19-06-26 2.000,000,500,19-- -- ----0,500,501 4-5
19-06-26 2.400,002,800,03-- -- --1,302,802,8025 27-2
19-06-26 2.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 450,00--473,35-- -- 457,95472,95----0 --
17-07-26 500,00460,00423,91-- -- 410,85419,05460,00460,002 8-5
17-07-26 600,00313,24325,97-12,73 -3,9% 310,85325,80313,24313,241 12-5
17-07-26 640,00------ -- 272,40287,40----0 --
17-07-26 680,00--249,95-- -- 236,40248,00----0 --
17-07-26 720,00--213,41-- -- --------0 --
17-07-26 760,00--178,84-- -- 165,85177,50----0 --
17-07-26 780,00------ -- 144,20151,90----0 --
17-07-26 800,00--146,67-- -- 134,65143,85----0 --
17-07-26 820,00--131,51-- -- 119,95126,60----0 --
17-07-26 840,00149,80116,95-- -- 106,65114,85149,80149,8021 8-5
17-07-26 860,00--103,60-- -- 93,45101,60----0 --
17-07-26 880,0095,0091,61-- -- ----95,0095,001 11-5
17-07-26 900,0070,0079,76-9,76 -12,2% 70,4075,4570,0070,001 12-5
17-07-26 920,0067,0769,45-2,38 -3,4% ----67,0767,0710 12-5
17-07-26 940,0054,0060,42-6,42 -10,6% 51,1058,1555,9049,28124 12-5
17-07-2688960,0044,0051,10-7,10 -13,9% 43,1049,8044,0044,001 12-5
17-07-26 980,0035,7044,04-8,34 -18,9% 36,0541,2535,7035,701 12-5
17-07-26 1.000,0030,0037,50-7,50 -20,0% 30,2534,6030,0030,0011 12-5
17-07-262601.050,0021,0024,71-3,71 -15,0% 19,3023,4021,0021,001 12-5
17-07-26 1.100,0013,3216,33-3,01 -18,4% ----13,3212,943 12-5
17-07-26 1.200,006,007,25-1,25 -17,2% 4,507,456,005,902 12-5
17-07-26 1.300,003,803,14-- -- 1,154,503,803,801 11-5
17-07-2641.400,002,001,48-0,96 -64,9% 0,104,102,002,004 11-5
18-09-26 300,00--624,09-- -- 609,40624,40----0 --
18-09-26 350,00592,97574,90-- -- ----592,97592,9710 12-2
18-09-26 400,00--526,00-- -- --------0 --
18-09-26 450,00452,00478,52-- -- ----452,00450,008 18-3
18-09-26 500,00--430,10-- -- --------0 --
18-09-26 600,00368,00337,42-- -- 323,10335,00368,00368,001 29-4
18-09-26 650,00--293,45-- -- --------0 --
18-09-26 700,00237,60252,26-14,66 -5,8% ----237,60237,601 12-5
18-09-26 750,00199,60214,82-15,22 -7,1% 200,00210,20199,60199,601 12-5
18-09-26 800,00177,30178,70-- -- ----190,20177,3027 11-5
18-09-26 850,00174,45147,10-- -- ----174,45174,4536 29-4
18-09-26 900,00112,50119,05-6,55 -5,5% ----112,50108,5011 12-5
18-09-26 950,0084,0094,66-10,66 -11,3% ----85,0084,0021 12-5
18-09-26 1.000,0069,0075,04-6,04 -8,0% 67,0073,5569,0068,406 12-5
18-09-269441.100,0041,5045,84-4,34 -9,5% 41,0045,9041,5040,4012 12-5
18-09-261.2171.200,0025,0128,40-3,39 -11,9% 24,0028,3525,0125,015 12-5
18-09-26 1.300,0016,0017,60-1,60 -9,1% ----16,0016,001 12-5
18-09-26 1.400,0012,5511,20-- -- ----12,5512,106 8-5
18-09-26 1.500,0010,306,96-- -- 5,008,8510,3010,301 6-5
18-09-26 1.600,004,504,60-- -- 2,206,704,504,5020 11-5
18-09-26 1.700,005,004,12-- -- 0,395,305,005,006 29-4
18-09-26 1.800,003,002,10-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,80-- -- 0,053,604,004,002 15-4
18-09-26 2.400,004,800,12-- -- 0,013,004,804,802 13-2
18-09-26 2.800,001,250,02-- -- ----1,251,251 12-2
18-12-26 300,00--626,46-- -- 607,70632,70----0 --
18-12-26 350,00631,50578,11-- -- ----631,50631,501 5-5
18-12-26 400,00522,50531,59-9,09 -1,7% 518,10529,80522,50521,5030 12-5
18-12-26 450,00--484,37-- -- --------0 --
18-12-26 500,00480,00438,07-- -- 424,50435,80480,00480,001 8-5
18-12-26 550,00383,00393,73-- -- ----383,00383,001 17-3
18-12-26 600,00285,88351,83-- -- 336,65349,45285,88285,882 2-4
18-12-26 650,00349,00311,83-- -- ----349,00348,002 7-5
18-12-26 700,00260,50274,08-13,58 -5,0% 259,05267,75260,50260,505 12-5
18-12-26 750,00275,00238,91-- -- 223,40235,80277,00275,005 24-4
18-12-26306800,00238,62206,05-11,75 -5,7% ----238,62238,621 5-5
18-12-26 850,00173,00177,53-- -- ----174,60173,007 11-5
18-12-26 900,00144,00151,61-7,61 -5,0% ----144,00144,0018 12-5
18-12-26 950,00116,80127,57-10,77 -8,4% ----120,00116,453 12-5
18-12-26 1.000,0095,00107,54-12,54 -11,7% --140,00103,0095,0048 12-5
18-12-267371.100,0069,1574,05-4,90 -6,6% 64,2073,8570,0068,0077 12-5
18-12-26 1.200,0046,0053,25-7,25 -13,6% --90,0046,0046,0030 12-5
18-12-26 1.300,0032,9236,51-3,59 -9,8% 27,1537,3534,8532,923 12-5
18-12-26 1.400,0022,6026,19-3,59 -13,7% ----24,0022,6037 12-5
18-12-26 1.500,0020,0018,73-- -- 10,8018,3020,5020,0013 11-5
18-12-261.1891.600,0011,2014,81-3,61 -24,4% 11,5015,5013,0011,202 12-5
18-12-26 1.700,0015,0011,33-- -- 3,6514,6016,9015,0020 4-5
18-12-26 1.800,0011,008,55-- -- 1,7512,2513,0011,003 30-4
18-12-26 2.000,007,195,10-- -- ----7,197,194 6-5
18-12-26 2.200,008,054,14-- -- 0,017,408,058,051 9-3
18-12-26 2.400,008,002,04-- -- 0,014,458,008,0030 5-3
18-12-26 2.800,002,000,75-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,28-- -- 0,09--3,753,7556 23-3
19-03-27 300,00616,20628,62-12,42 -2,0% 618,20630,50616,20616,201 12-5
19-03-27 350,00--580,85-- -- 564,85589,85----0 --
19-03-27 400,00--534,05-- -- 518,50543,45----0 --
19-03-27 450,00--488,66-- -- --------0 --
19-03-27 500,00--445,20-- -- --------0 --
19-03-27 600,00--365,54-- -- --------0 --
19-03-27 650,00--327,87-- -- 313,55331,80----0 --
19-03-27 700,00312,00294,05-- -- 279,60291,10331,00312,0012 8-5
19-03-27 750,00--260,14-- -- 245,65263,10----0 --
19-03-27 800,00--230,21-- -- --------0 --
19-03-27 850,00235,00202,23-- -- 188,95203,50235,00235,001 8-5
19-03-27 900,00169,70178,16-8,46 -4,7% 164,05175,55169,70169,701 12-5
19-03-27 950,00145,00155,20-10,20 -6,6% ----145,00145,001 12-5
19-03-271451.000,00154,80136,12-8,65 -6,4% ----157,00154,80122 8-5
19-03-272051.100,00121,11103,42-7,31 -7,1% ----121,11121,0850 8-5
19-03-27 1.200,0073,5078,59-5,09 -6,5% ----73,5073,505 12-5
19-03-27 1.300,0052,7559,67-6,92 -11,6% 50,7059,9057,5052,7510 12-5
19-03-27 1.400,0039,7045,86-6,16 -13,4% 37,9543,6539,7039,705 12-5
19-03-271.0231.600,0038,0028,78-3,60 -12,5% ----38,0038,001 7-5
19-03-27 1.800,0016,3218,90-2,58 -13,7% 12,4020,0516,3216,321 12-5
18-06-27 400,00590,00543,46-- -- 529,05546,55590,00590,001 28-4
18-06-27 450,00--500,13-- -- --------0 --
18-06-27 500,00457,00458,87-- -- ----457,00457,001 16-2
18-06-27 600,00378,50379,69-1,19 -0,3% 353,80393,65378,50362,503 12-5
18-06-27 700,00362,00312,81-- -- 294,80316,05368,30362,004 21-4
18-06-27 800,00253,80251,56-- -- ----253,80253,803 11-5
18-06-27 900,00185,00201,54-16,54 -8,2% ----191,80185,002 12-5
18-06-27 1.000,00147,65159,55-11,90 -7,5% ----148,00146,0061 12-5
18-06-27791.200,0097,5098,27-5,48 -5,6% ----97,5097,501 11-5
18-06-27 1.400,0060,0063,90-3,90 -6,1% 50,8566,7060,0060,0020 12-5
18-06-27 1.600,0050,0040,87-- -- 31,0041,1050,0050,001 7-5
18-06-27 1.800,0031,3529,40+1,95 +6,6% ----31,3521,75464 12-5
18-06-27922.000,0015,0020,57-2,80 -13,6% ----17,4015,0011 12-5
18-06-27 2.400,009,859,21-- -- ----10,009,509 11-5
18-06-27 2.800,007,004,41-- -- ----7,007,001 24-4
18-06-27 3.200,005,822,13-- -- ----5,825,5624 24-3
17-12-27 400,00620,00557,22-- -- ----620,00620,001 6-5
17-12-27 450,00--516,91-- -- 494,70523,00----0 --
17-12-27 500,00536,71479,35-- -- 455,90484,20536,71536,711 4-5
17-12-27 550,00477,50441,95-- -- 424,10446,25477,50477,504 5-5
17-12-27 600,00479,00425,17-- -- 389,25409,55479,00479,001 6-5
17-12-27 700,00376,65344,82-- -- ----391,05376,6511 6-5
17-12-27 800,00348,00288,46-- -- 270,25291,20348,00313,0017 24-4
17-12-27 900,00227,21239,60-12,39 -5,2% 222,25242,45227,21227,2110 12-5
17-12-278461.000,00190,00197,66-7,66 -3,9% 181,90201,50190,00190,001 12-5
17-12-27 1.100,00163,00162,07+0,93 +0,6% ----163,00155,003 12-5
17-12-27 1.200,00130,00134,55-4,55 -3,4% 120,05140,55130,00128,502 12-5
17-12-27 1.300,00105,00113,82-8,82 -7,7% 102,00116,20110,00105,0026 12-5
17-12-27 1.400,00104,9095,52-- -- ----104,90104,9013 8-5
17-12-27 1.600,0062,0067,41-5,41 -8,0% ----62,0062,002 12-5
17-12-27 1.800,0051,0049,43-- -- 34,3053,3551,0050,002 11-5
17-12-27 2.000,0039,0734,31-- -- 23,3539,6039,0739,071 8-5
17-12-27 2.200,0027,8025,28-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2519,55-- -- 8,7026,1024,7524,252 8-5
17-12-27 2.800,0024,0012,02-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,808,41-- -- 0,2615,609,809,801 17-4
15-12-28 400,00640,00573,94-- -- 531,10617,40640,00640,005 24-4
15-12-28 450,00--538,52-- -- 495,20581,50----0 --
15-12-28 500,00530,00504,46-- -- 461,05547,35530,00530,005 11-5
15-12-28 600,00754,00444,12-- -- 398,60484,55754,00754,001 29-1
15-12-28 700,00344,00390,70-- -- 345,05430,00344,00344,001 9-4
15-12-28 800,00375,00342,13-- -- 293,35378,30375,00375,001 24-4
15-12-28 900,00330,00298,54-- -- ----330,00330,008 16-4
15-12-28 1.000,00290,00259,96-- -- 240,00295,50290,00290,0010 5-5
15-12-28 1.100,00229,75227,77-- -- 200,00262,10230,30229,752 11-5
15-12-28 1.200,00196,75199,36-- -- 151,75233,95196,75196,752 11-5
15-12-28 1.400,00180,00154,05-- -- ----185,00180,003 4-5
15-12-28 1.600,00131,00120,52-- -- 105,00151,75131,00131,0010 8-5
15-12-28 1.800,00116,3396,92-- -- ----116,33116,3310 6-5
15-12-28 2.000,0090,0078,68-- -- 32,95107,9090,0090,002 29-4
15-12-28 2.200,0066,2262,27-- -- 19,1094,1079,0066,222 13-2
15-12-28 2.400,0059,1552,14+7,01 +13,4% ----59,1559,151 12-5
15-12-28 2.800,0031,0035,69-- -- 1,0567,6031,0031,002 11-5
15-12-28 3.200,00--24,66-- -- --58,30----0 --
15-12-28 4.000,0078,0012,66+65,34 +516,1% ----78,0078,002 20-6
21-12-29 300,00--664,54-- -- 622,75712,80----0 --
21-12-29 400,00640,00593,35-- -- 552,75642,80640,00640,0010 15-4
21-12-29 500,00591,09530,89-- -- ----600,93589,127 12-2
21-12-29 600,00898,55475,83-- -- ----898,55898,551 16-1
21-12-29 700,00450,36426,90-- -- 385,00472,75450,36450,361 6-3
21-12-29 800,00385,00385,33-- -- ----385,00385,001 16-2
21-12-29 900,00302,58348,20-- -- ----302,58302,5860 2-4
21-12-29521.000,00351,02312,49-8,79 -2,8% ----351,02351,021 5-5
21-12-29 1.100,00309,26281,47-- -- 229,65319,70309,26309,261 16-4
21-12-29 1.200,00283,00251,54-- -- 201,85291,90283,00283,0010 27-4
21-12-29 1.400,00201,00205,61-4,61 -2,2% 155,20245,25201,00201,001 12-5
21-12-29 1.600,00190,00171,37-- -- 121,45192,00190,00190,002 4-5
21-12-29791.800,00125,00142,41-6,67 -4,7% ----125,00125,004 12-5
21-12-29 2.000,00120,00121,63-- -- 70,70154,75120,00120,001 24-4
21-12-29 2.400,0095,7888,64-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6465,98-- -- 18,05101,5065,6465,641 13-2
21-12-29 3.200,0054,2849,41-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0030,05-- -- --68,3038,0038,0010 2-3
20-12-30 300,00--679,50-- -- --------0 --
20-12-30 400,00685,00615,40-- -- ----685,00685,007 27-4
20-12-30 500,00616,95559,22-- -- 508,65614,30616,95616,951 16-4
20-12-30 600,00546,65510,05-- -- 455,25561,00546,65546,652 25-2
20-12-30 700,00463,95466,03-- -- 412,85516,45463,95463,954 8-4
20-12-30 800,00424,00427,44-- -- 368,75474,75424,00424,001 11-5
20-12-30 900,00388,00389,67-- -- 331,10437,15388,00388,0010 11-5
20-12-30 1.000,00384,92353,99-- -- ----384,92384,922 8-5
20-12-30 1.200,00270,30296,55-- -- ----270,30270,3015 29-4
20-12-30 1.400,00244,45249,77-5,32 -2,1% ----244,45244,459 12-5
20-12-30 1.600,00211,97212,76-- -- ----211,97211,975 11-5
20-12-30 1.800,00195,00185,97-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00160,87-- -- ----170,00170,002 11-5
20-12-30 2.400,00135,00123,72-- -- 90,00165,30135,00135,001 17-4
20-12-30 3.200,0080,0078,97-- -- ----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?