Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 882,20880,00+2,20 +0,3% 891,60875,5025.96311:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 5.728 (3.521 Calls, 2.207 Puts)
Totaal open interest bij opening 16.183 (14.864 Calls, 1.319 Puts)
Call / Put ratio 1,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--508,78-- -- --------0 --
15-05-26 450,00--458,79-- -- --------0 --
15-05-26 500,00464,27408,80-- -- ----464,27464,272 7-5
15-05-26 560,00--348,81-- -- --------0 --
15-05-26 600,00--308,82-- -- --------0 --
15-05-26 640,00--268,83-- -- --------0 --
15-05-26 680,00--228,83-- -- --------0 --
15-05-26 720,00245,00188,84-- -- ----245,00220,002 5-5
15-05-26 740,00239,15168,85-- -- ----239,15239,151 16-4
15-05-26 760,00230,00148,87-- -- ----230,00230,001 24-4
15-05-26 780,00206,00128,92-- -- ----206,00206,001 4-5
15-05-26 800,00161,62109,09-- -- ----161,62161,624 8-5
15-05-26 810,00------ -- ---------- --
15-05-26 820,00200,0089,51-- -- ----200,00147,006 24-4
15-05-26 830,00------ -- ---------- --
15-05-26 840,0039,3070,37-31,07 -44,2% ----39,3035,755 17:24
15-05-26 850,00--61,06-- -- --------0 --
15-05-26 860,0022,5052,29-29,79 -57,0% 21,7552,5039,5022,5091 16:49
15-05-26 870,0017,0043,80-26,80 -61,2% ----17,0017,001 16:47
15-05-26 880,0014,0035,80-21,80 -60,9% ----26,009,6555 17:26
15-05-26 890,0011,1028,58-17,48 -61,2% 7,50--19,7011,1037 15:39
15-05-26 900,005,8622,36-16,50 -73,8% --85,0019,004,40247 17:07
15-05-26 910,005,0017,06-12,06 -70,7% 3,50--7,003,7033 17:10
15-05-26 920,003,0012,55-9,55 -76,1% 2,25--6,652,1517 17:11
15-05-26 930,001,869,15-7,29 -79,7% ----5,301,8628 17:07
15-05-26 940,001,506,52-5,02 -77,0% --49,004,101,50126 16:01
15-05-26 950,001,004,73-3,73 -78,9% --14,005,001,0012 15:38
15-05-26 960,000,753,37-2,62 -77,7% 0,02--2,750,7571 15:47
15-05-26 970,002,502,42-- -- ----2,702,2010 12-5
15-05-26 980,000,501,62-1,12 -69,1% ----0,700,5016 15:07
15-05-26 990,001,501,22-- -- ----1,501,505 12-5
15-05-26 1.000,000,400,89-0,49 -55,1% --26,000,600,4052 16:29
15-05-26 1.020,001,470,41-- -- ----1,701,4711 11-5
15-05-26 1.040,000,500,18+0,32 +177,8% ----0,500,501 13-5
15-05-26 1.050,000,500,11+0,39 +354,5% ----0,500,501 13-5
15-05-266841.100,000,220,01-- -- ----0,400,227 12-5
15-05-261.4221.150,000,070,070,00 0,0% ----0,070,072 12-5
15-05-262041.200,000,150,01+0,14 +1400,0% 0,01--0,150,1030 12:49
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-26 350,00573,88559,57-- -- ----573,88573,881 14-4
19-06-26 400,00--509,70-- -- --------0 --
19-06-26 450,00--459,82-- -- --------0 --
19-06-26 500,00411,00409,95-- -- ----411,00411,0010 12-5
19-06-26 560,00--350,13-- -- --------0 --
19-06-26 600,00309,99310,37-- -- ----309,99309,991 12-5
19-06-26 640,00--270,90-- -- --------0 --
19-06-26 650,00--261,12-- -- --------0 --
19-06-26 680,00--232,09-- -- --------0 --
19-06-26 700,00212,00213,14-1,14 -0,5% ----212,00212,0010 13-5
19-06-266720,00217,55194,78-27,12 -13,9% ----217,55217,551 5-5
19-06-26 740,00158,77176,28-- -- ----158,77158,771 13-4
19-06-26 750,00--167,18-- -- --------0 --
19-06-26 760,00126,47158,18-- -- ----126,47126,471 2-4
19-06-26 780,00116,00140,78-- -- ----116,00116,001 2-4
19-06-26 800,00172,00123,98-- -- ----172,00172,009 8-5
19-06-26 820,00106,50108,25-- -- ----106,50106,501 12-5
19-06-26 840,00160,0093,32-- -- ----160,00160,003 4-5
19-06-26 850,0065,0086,36-21,36 -24,7% ----69,0065,002 15:54
19-06-26 860,0062,5079,44-16,94 -21,3% ----62,5062,502 16:15
19-06-26 880,0048,0066,42-18,42 -27,7% ----59,0048,0015 17:14
19-06-26 900,0039,0055,48-16,48 -29,7% --74,4553,4537,4019 16:55
19-06-26 920,0031,3045,79-14,49 -31,6% --69,0040,0031,309 17:18
19-06-26 940,0023,8037,22-13,42 -36,1% ----36,3023,80390 16:55
19-06-26 950,0021,5033,79-12,29 -36,4% --46,9035,0021,50125 16:55
19-06-26 960,0019,0030,39-11,39 -37,5% ----27,1519,0014 16:43
19-06-26 980,0017,8024,51-6,71 -27,4% ----23,2017,8050 15:34
19-06-26 1.000,0012,2519,33-7,08 -36,6% --60,0018,0012,00686 17:28
19-06-263971.050,008,5010,98-3,95 -36,0% --42,008,707,0020 15:43
19-06-26 1.100,004,006,43-2,43 -37,8% ----5,504,0041 15:48
19-06-26 1.200,001,752,16-0,41 -19,0% ----2,001,756 15:54
19-06-26 1.300,001,400,92-- -- ----1,401,305 11-5
19-06-26 1.400,001,240,45+0,79 +175,6% ----1,241,2413 13-5
19-06-263.5311.500,000,500,27-- -- ----0,500,5017 12-5
19-06-263.4951.600,001,000,18-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,12-- -- ----1,700,5033 5-5
19-06-262.6481.800,000,500,10+0,40 +400,0% --0,500,500,5010 13-5
19-06-261.4142.000,000,500,06-- -- ----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
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 400,00------ -- ---------- --
17-07-26 450,00--460,73-- -- --------0 --
17-07-26 500,00460,00411,05-- -- ----460,00460,002 8-5
17-07-26 600,00313,24312,92-- -- ----313,24313,241 12-5
17-07-26 640,00--275,43-- -- --------0 --
17-07-26 680,00--237,96-- -- --------0 --
17-07-26 720,00--201,71-- -- --------0 --
17-07-26 760,00--167,26-- -- --------0 --
17-07-26 780,00------ -- --------0 --
17-07-26 800,00--135,59-- -- --------0 --
17-07-26 820,0098,75120,97-22,22 -18,4% ----101,2598,7522 16:29
17-07-26 840,00149,80107,07-- -- ----149,80149,8021 8-5
17-07-26 860,0074,0094,04-20,04 -21,3% ----74,0074,001 17:12
17-07-26 880,0066,3081,67-15,37 -18,8% ----67,0066,306 15:42
17-07-26 900,0054,0071,16-17,16 -24,1% ----64,0054,0013 16:34
17-07-26 920,0056,0061,73-5,73 -9,3% ----56,0055,5010 12:44
17-07-26 940,0037,5053,36-15,86 -29,7% ----48,0037,5011 16:43
17-07-26 960,0039,7545,73-5,98 -13,1% ----39,7538,5012 12:41
17-07-26 980,0029,3538,68-9,33 -24,1% ----38,0029,353 14:48
17-07-26 1.000,0026,5032,54-6,04 -18,6% ----26,5026,5017 16:16
17-07-26 1.050,0015,4021,22-5,82 -27,4% 13,00--18,5513,758 15:53
17-07-26 1.100,0013,3213,77-- -- ----13,3212,943 12-5
17-07-26 1.200,005,006,14-1,14 -18,6% ----5,005,002 13:50
17-07-26 1.300,002,701,64+1,06 +64,6% ----2,702,704 13:41
17-07-26 1.400,002,000,52-- -- ----2,002,004 11-5
18-09-26 300,00--612,12-- -- --------0 --
18-09-26 350,00592,97562,89-- -- ----592,97592,9710 12-2
18-09-26 400,00--513,98-- -- --------0 --
18-09-26 450,00452,00465,65-- -- ----452,00450,008 18-3
18-09-26 500,00--417,50-- -- --------0 --
18-09-26 600,00368,00324,83-- -- ----368,00368,001 29-4
18-09-26 650,00250,26280,83-30,57 -10,9% ----250,26250,261 16:44
18-09-26 700,00210,26239,63-29,37 -12,3% ----210,26210,261 16:44
18-09-26 750,00199,60201,84-- -- ----199,60199,601 12-5
18-09-26 800,00145,00167,43-22,43 -13,4% ----145,05145,003 15:54
18-09-26 850,00121,60136,63-15,03 -11,0% ----121,60120,004 14:53
18-09-26 900,0091,00110,27-19,27 -17,5% ----100,0091,0015 16:56
18-09-26 950,0074,0087,83-13,83 -15,7% ----74,0072,507 17:02
18-09-26 1.000,0055,5069,02-13,52 -19,6% ----68,0055,5084 16:59
18-09-26 1.100,0033,0042,28-9,28 -21,9% --85,0038,0033,0013 16:49
18-09-26 1.200,0021,2525,70-4,45 -17,3% --50,0024,0020,00305 17:02
18-09-26 1.300,0014,7015,12-0,42 -2,8% ----14,7014,0023 16:23
18-09-26 1.400,007,549,28-1,74 -18,8% ----7,547,5413 13-5
18-09-26 1.500,0010,306,14-- -- ----10,3010,301 6-5
18-09-26 1.600,004,003,72+0,28 +7,5% ----4,004,004 13:55
18-09-26 1.700,005,002,89-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,85-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,95-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,33-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,12-- -- ----1,251,251 12-2
18-12-26 300,00--614,11-- -- --------0 --
18-12-26 350,00631,50565,66-- -- ----631,50631,501 5-5
18-12-26 400,00506,00518,55-12,55 -2,4% ----506,00506,0030 13-5
18-12-26 450,00--471,54-- -- --------0 --
18-12-26 500,00480,00425,70-- -- ----480,00480,001 8-5
18-12-26 550,00383,00381,08-- -- ----383,00383,001 17-3
18-12-26 600,00285,88338,19-- -- ----285,88285,882 2-4
18-12-26 650,00349,00297,94-- -- ----349,00348,002 7-5
18-12-26 700,00238,00260,39-22,39 -8,6% ----238,00238,005 16:19
18-12-26 750,00275,00226,14-- -- ----277,00275,005 24-4
18-12-26 800,00172,85194,30-21,45 -11,0% ----172,85172,851 16:47
18-12-26 850,00142,50165,52-23,02 -13,9% ----147,50142,506 16:51
18-12-26 900,00123,50140,64-17,14 -12,2% ----133,00123,5036 17:04
18-12-26 950,00101,00118,11-17,11 -14,5% ----106,95101,007 15:54
18-12-26 1.000,0084,6098,77-14,17 -14,3% --140,0097,5084,6038 16:53
18-12-26 1.100,0059,0068,64-9,64 -14,0% ----64,0059,0010 15:31
18-12-26 1.200,0040,0047,51-7,51 -15,8% --90,0044,0040,0036 16:45
18-12-26 1.300,0031,0032,90-1,90 -5,8% ----31,0030,5011 16:14
18-12-26 1.400,0020,0023,16-3,16 -13,6% ----22,0020,007 15:31
18-12-26 1.500,0015,0016,72-1,72 -10,3% ----15,0015,0010 15:50
18-12-26 1.600,0011,0013,22-2,22 -16,8% --35,0013,5011,0061 14:19
18-12-26 1.700,0015,009,71-- -- ----16,9015,0020 4-5
18-12-26 1.800,006,507,23-0,73 -10,1% ----6,506,501 13:57
18-12-26 2.000,007,193,98-- -- ----7,197,194 6-5
18-12-26 2.200,008,052,16-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,15-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,35-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,11-- -- 0,09--3,753,7556 23-3
19-03-27 300,00616,20616,44-- -- ----616,20616,201 12-5
19-03-27 350,00--568,74-- -- --------0 --
19-03-27 400,00--522,02-- -- --------0 --
19-03-27 450,00--476,89-- -- --------0 --
19-03-27 500,00--433,70-- -- --------0 --
19-03-27 600,00--354,11-- -- --------0 --
19-03-27 650,00--316,40-- -- --------0 --
19-03-27 700,00270,00281,08-11,08 -3,9% ----270,00270,005 14:13
19-03-27 750,00--248,23-- -- --------0 --
19-03-27 800,00--218,54-- -- --------0 --
19-03-27 850,00235,00190,98-- -- ----235,00235,001 8-5
19-03-27 900,00155,00167,61-12,61 -7,5% ----155,00154,2520 14:56
19-03-279950,00136,00146,15-13,39 -9,2% ----136,00136,006 14:20
19-03-27 1.000,00121,00127,47-6,47 -5,1% ----121,00121,002 13-5
19-03-27 1.100,00121,1196,11-- -- ----121,11121,0850 8-5
19-03-27 1.200,0065,7572,21-6,46 -8,9% ----65,7565,755 14:20
19-03-27 1.300,0052,7554,13-1,38 -2,5% ----57,5052,753 14:39
19-03-27 1.400,0037,5041,34-3,84 -9,3% ----37,5037,501 13-5
19-03-27 1.600,0038,0025,18-- -- ----38,0038,001 7-5
19-03-27 1.800,0016,3216,44-- -- ----16,3216,321 12-5
18-06-27 400,00590,00531,84-- -- ----590,00590,001 28-4
18-06-27 450,00--489,44-- -- --------0 --
18-06-27 500,00457,00447,66-- -- ----457,00457,001 16-2
18-06-27 600,00344,50369,85-25,35 -6,9% ----358,50344,503 15:32
18-06-27 700,00362,00300,44-- -- ----368,30362,004 21-4
18-06-27 800,00253,80242,50-- -- ----253,80253,803 11-5
18-06-27 900,00175,98191,91-15,93 -8,3% ----182,00175,982 15:06
18-06-27 1.000,00135,00151,28-16,28 -10,8% ----143,00135,002 16:23
18-06-27 1.200,0080,0092,79-12,79 -13,8% ----80,0080,001 15:01
18-06-27 1.400,0049,9857,07-7,09 -12,4% 48,00--55,0049,9821 15:06
18-06-27 1.600,0034,0035,96-1,96 -5,5% ----34,8033,553 13-5
18-06-27 1.800,0022,2026,94-4,74 -17,6% ----24,8521,8097 17:29
18-06-27 2.000,0015,0017,77-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,009,47-1,47 -15,5% ----8,008,001 13:57
18-06-27 2.800,007,005,44-- -- ----7,007,001 24-4
18-06-27 3.200,005,823,16-- -- ----5,825,5624 24-3
17-12-27 400,00620,00545,45-- -- ----620,00620,001 6-5
17-12-27 450,00--504,80-- -- --------0 --
17-12-27 500,00536,71466,59-- -- ----536,71536,711 4-5
17-12-27 550,00477,50430,00-- -- ----477,50477,504 5-5
17-12-27 600,00380,00394,88-14,88 -3,8% ----381,50380,003 14:58
17-12-27 700,00310,00332,17-22,17 -6,7% ----324,20310,0031 16:32
17-12-27 800,00257,00276,37-19,37 -7,0% ----258,00257,006 17:22
17-12-27 900,00215,00229,17-14,17 -6,2% ----215,00215,0028 14:50
17-12-27 1.000,00178,20189,76-11,56 -6,1% --265,00189,00178,2037 17:00
17-12-274571.100,00144,50156,41-15,15 -9,7% ----150,00144,502 17:10
17-12-27 1.200,00130,00129,64-- -- ----130,00128,502 12-5
17-12-27 1.300,0097,00108,65-11,65 -10,7% ----100,0097,0064 16:41
17-12-27 1.400,0081,0089,83-8,83 -9,8% ----90,0081,0057 16:47
17-12-27 1.600,0058,0063,49-5,49 -8,6% ----62,0058,0010 13-5
17-12-27 1.800,0041,0044,79-3,79 -8,5% ----41,0041,001 16:51
17-12-27 2.000,0039,0731,79-- -- ----39,0739,071 8-5
17-12-27 2.200,0027,8023,96-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2517,56-- -- ----24,7524,252 8-5
17-12-27 2.800,0024,0010,55-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,808,03-- -- ----9,809,801 17-4
15-12-28 400,00640,00562,46-- -- ----640,00640,005 24-4
15-12-28 450,00--527,30-- -- --------0 --
15-12-2816500,00530,00493,61-25,65 -5,2% ----530,00530,005 11-5
15-12-28 600,00754,00433,79-- -- ----754,00754,001 29-1
15-12-28 700,00344,00380,73-- -- ----344,00344,001 9-4
15-12-28 800,00375,00332,50-- -- ----375,00375,001 24-4
15-12-28 900,00330,00289,47-- -- ----330,00330,008 16-4
15-12-28 1.000,00235,00251,66-16,66 -6,6% ----240,00235,0011 15:45
15-12-28 1.100,00200,00220,04-20,04 -9,1% ----200,00200,001 16:41
15-12-28 1.200,00182,38192,41-10,03 -5,2% ----182,38182,381 14:31
15-12-28 1.400,00180,00148,25-- -- ----185,00180,003 4-5
15-12-28 1.600,00101,13115,98-14,85 -12,8% ----106,38101,136 14:46
15-12-28 1.800,00116,3393,08-- -- ----116,33116,3310 6-5
15-12-28 2.000,0067,1375,87-8,74 -11,5% ----67,1367,131 14:46
15-12-28 2.200,0066,2259,72-- -- ----79,0066,222 13-2
15-12-28 2.400,0059,1549,63-- -- ----59,1559,151 12-5
15-12-28 2.800,0031,0033,75-- -- ----31,0031,002 11-5
15-12-28 3.200,00--23,31-- -- --------0 --
15-12-28 4.000,0078,0011,76+66,24 +563,3% ----78,0078,002 20-6
21-12-29 300,00--652,66-- -- --------0 --
21-12-29 400,00580,00581,66-1,66 -0,3% ----580,00580,002 14:19
21-12-29 500,00591,09519,41-- -- ----600,93589,127 12-2
21-12-29 600,00898,55464,66-- -- ----898,55898,551 16-1
21-12-29 700,00450,36416,17-- -- ----450,36450,361 6-3
21-12-29 800,00385,00378,76-- -- ----385,00385,001 16-2
21-12-29 900,00302,58339,18-- -- ----302,58302,5860 2-4
21-12-29 1.000,00295,00303,70-8,70 -2,9% ----295,00295,001 13-5
21-12-29 1.100,00309,26273,26-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00244,81-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35198,48+0,87 +0,4% ----199,35199,351 13:56
21-12-29 1.600,00190,00164,28-- -- ----190,00190,002 4-5
21-12-29 1.800,00120,00135,74-15,74 -11,6% ----120,00120,003 16:36
21-12-29 2.000,00120,00114,42-- -- ----120,00120,001 24-4
21-12-29 2.400,0087,3782,29+5,08 +6,2% ----87,3787,371 14:01
21-12-29 2.800,0065,6460,80-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2845,43-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0027,07-- -- ----38,0038,0010 2-3
20-12-30 300,00--668,27-- -- --------0 --
20-12-30 400,00685,00604,57-- -- ----685,00685,007 27-4
20-12-30 500,00616,95548,84-- -- ----616,95616,951 16-4
20-12-30 600,00495,00500,20-5,20 -1,0% ----495,00495,003 15:00
20-12-30 700,00444,00456,82-12,82 -2,8% ----444,00444,001 15:31
20-12-30 800,00424,00418,39-- -- ----424,00424,001 11-5
20-12-30 900,00388,00381,66-- -- ----388,00388,0010 11-5
20-12-30 1.000,00384,92346,30-- -- ----384,92384,922 8-5
20-12-30 1.200,00270,30289,82-- -- ----270,30270,3015 29-4
20-12-30 1.400,00244,45243,93-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00208,04-13,04 -6,3% ----195,00195,002 13-5
20-12-30 1.800,00195,00177,35-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00153,12-- -- ----170,00170,002 11-5
20-12-30 2.400,00135,00116,09-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0072,86-- -- ----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?