Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 948,90957,60-8,70 -0,9% 980,80942,70162.68117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 3.539 (1.931 Calls, 1.608 Puts)
Totaal open interest bij opening 10.583 (6.152 Calls, 4.431 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--557,84-- -- 539,75554,75----0 --
15-05-26 450,00--507,87-- -- 489,80504,80----0 --
15-05-26 500,00464,27457,89+6,38 +1,4% 439,80453,40464,27464,272 10:09
15-05-26 560,00--397,93-- -- 379,85394,85----0 --
15-05-26 600,00--357,95-- -- 339,90354,90----0 --
15-05-26 640,00--317,98-- -- 299,90314,90----0 --
15-05-26 680,00--278,02-- -- 260,00275,00----0 --
15-05-26 720,00245,00238,15-- -- ----245,00220,002 5-5
15-05-26 740,00239,15218,30-- -- 200,40215,40239,15239,151 16-4
15-05-26 760,00230,00198,55-- -- ----230,00230,001 24-4
15-05-262780,00206,00178,95-9,45 -5,3% ----206,00206,001 4-5
15-05-26 800,00181,50159,52-- -- 142,35156,10187,10181,505 22-4
15-05-26 820,00200,00140,38-- -- ----200,00147,006 24-4
15-05-26 840,00152,14121,29-- -- 102,50117,50152,14152,141 16-4
15-05-26 860,00110,25102,78+7,47 +7,3% --165,00110,25110,252 09:54
15-05-26 870,00--93,88-- -- 74,9088,65----0 --
15-05-26 880,00104,0485,31+18,73 +22,0% --160,00104,04104,043 09:36
15-05-26 890,00--76,91-- -- 59,3070,90----0 --
15-05-26 900,0062,1069,02-6,92 -10,0% --85,0074,2062,1022 17:20
15-05-26 910,00--61,26-- -- --------0 --
15-05-26 920,0043,0054,16-11,16 -20,6% 39,2545,4570,0043,0018 17:26
15-05-26 930,0041,2547,40-6,15 -13,0% ----41,2541,254 17:20
15-05-26 940,0036,0040,48-4,48 -11,1% 27,3533,5052,0036,0023 17:05
15-05-26 950,0032,6034,75-2,15 -6,2% 22,8027,7543,5032,604 13:11
15-05-26 960,0020,0030,21-10,21 -33,8% ----30,0020,0012 17:28
15-05-26 970,0018,7525,68-6,93 -27,0% 16,1019,2032,9018,7516 17:22
15-05-26 980,0014,9521,50-6,55 -30,5% ----28,0014,9533 17:26
15-05-26 990,0015,0018,07-3,07 -17,0% ----21,0015,0017 12:57
15-05-26 1.000,0010,8014,88-4,08 -27,4% 8,0010,3519,0010,8068 17:20
15-05-26 1.020,008,0010,11-2,11 -20,9% ----8,308,0015 17:01
15-05-26 1.040,004,756,63-1,88 -28,4% 2,455,055,604,7518 17:02
15-05-26 1.050,002,805,22-2,42 -46,4% 1,703,807,002,0027 17:25
15-05-26 1.100,003,451,54+1,91 +124,0% ----3,451,453 14:54
15-05-26 1.150,000,800,35+0,45 +128,6% --4,500,800,752 17:22
15-05-26 1.200,000,650,07+0,58 +828,6% 0,011,400,700,653 17:03
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-26 350,00573,88608,64-- -- ----573,88573,881 14-4
19-06-26 400,00--558,79-- -- 540,90555,90----0 --
19-06-26 450,00--508,97-- -- 491,10506,10----0 --
19-06-2619500,00466,37459,20-8,88 -1,9% ----466,37466,372 10:09
19-06-26 560,00--399,60-- -- --------0 --
19-06-26 600,00333,10360,06-- -- ----333,10333,101 16-2
19-06-26 640,00--320,80-- -- --------0 --
19-06-26 650,00--311,09-- -- --------0 --
19-06-26 680,00--282,03-- -- 264,15279,15----0 --
19-06-26 700,00280,00263,31-- -- 245,70260,05280,00280,0010 4-5
19-06-26 720,00217,55244,35-- -- 226,55241,00217,55217,551 5-5
19-06-26 740,00158,77225,24-- -- 207,70222,15158,77158,771 13-4
19-06-26 750,00--216,23-- -- --------0 --
19-06-261760,00126,47207,26-9,42 -4,5% ----126,47126,471 2-4
19-06-26 780,00116,00189,10-- -- ----116,00116,001 2-4
19-06-26 800,00178,00171,76+6,24 +3,6% ----178,00178,002 10:12
19-06-26 820,00158,00154,52-- -- 136,50150,35190,00146,003 6-5
19-06-26 840,00160,00138,94-- -- 120,80134,25160,00160,003 4-5
19-06-26204850,00155,00131,65-9,90 -7,5% 112,95126,40155,00155,001 6-5
19-06-26 860,00154,40124,19-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75109,09-- -- ----81,0080,755 10-4
19-06-26 900,0099,9595,68+4,27 +4,5% 81,1587,40108,0094,0013 15:09
19-06-26 920,0080,5082,32-1,82 -2,2% 69,4575,1080,5080,502 10:46
19-06-26 940,0065,0071,26-6,26 -8,8% 58,4063,3565,0065,0011 17:20
19-06-26 950,0056,0065,26-9,26 -14,2% 54,0559,4060,0054,008 17:29
19-06-26 960,0056,0060,03-4,03 -6,7% ----60,0056,0014 17:05
19-06-26 980,0042,5050,80-8,30 -16,3% 40,1046,9059,0042,5022 17:28
19-06-26 1.000,0035,1542,25-7,10 -16,8% 33,1538,3551,0035,00625 17:27
19-06-26 1.050,0021,5026,53-5,03 -19,0% ----30,0021,506 17:26
19-06-26 1.100,0012,9415,57-2,63 -16,9% 11,2514,1519,5012,94103 17:25
19-06-26 1.200,004,805,97-1,17 -19,6% 3,105,906,754,8020 17:28
19-06-26 1.300,002,102,01+0,09 +4,5% 0,505,002,102,101 12:00
19-06-26 1.400,001,300,58+0,72 +124,1% ----1,301,304 11:01
19-06-26 1.500,000,800,15+0,65 +433,3% ----0,800,806 10:46
19-06-26 1.600,001,000,03-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.6741.800,002,000,02-- -- --2,002,002,0010 4-5
19-06-261.4142.000,000,500,65-0,15 -23,1% ----0,500,501 4-5
19-06-261012.400,002,800,29-- -- ----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--509,85-- -- --------0 --
17-07-26 500,00460,00460,18-- -- ----460,00460,002 6-5
17-07-26 600,00--361,82-- -- 345,30360,30----0 --
17-07-26 680,00--287,09-- -- --------0 --
17-07-26 720,00--250,37-- -- 232,15247,05----0 --
17-07-26 760,00--214,98-- -- --------0 --
17-07-26 800,00--180,95-- -- --------0 --
17-07-26 820,00--164,96-- -- 148,25163,05----0 --
17-07-26 840,00--149,49-- -- 132,90144,35----0 --
17-07-26 860,00--134,70-- -- 120,85127,55----0 --
17-07-26 880,00140,00120,46-- -- ----140,00140,001 5-5
17-07-26 900,00105,00107,94-2,94 -2,7% ----105,00105,001 17:05
17-07-26 920,0088,0095,32-- -- 83,8089,1588,0088,001 6-5
17-07-26 940,0079,0084,09-5,09 -6,1% 72,9579,4097,0079,002 17:21
17-07-26 960,0070,0073,58-3,58 -4,9% ----70,0070,002 17:06
17-07-26 980,0057,9565,33-7,38 -11,3% ----75,0057,9593 17:27
17-07-26 1.000,0055,0057,17-2,17 -3,8% 46,9553,4566,5055,0020 16:31
17-07-26 1.050,0035,7539,91-4,16 -10,4% 31,4536,6035,7534,753 17:22
17-07-26 1.100,0032,0027,96+4,04 +14,4% ----32,0032,001 09:11
17-07-26451.200,0011,6612,62-2,29 -18,1% ----14,1011,2534 16:57
17-07-26 1.300,006,505,99-- -- 3,606,909,006,5020 6-5
17-07-26 1.400,005,001,34-- -- 1,054,805,005,001 4-5
18-09-26 300,00--661,49-- -- --------0 --
18-09-26 350,00592,97612,44-- -- 594,85608,70592,97592,9710 12-2
18-09-26 400,00--563,52-- -- 546,05561,05----0 --
18-09-26 450,00452,00515,07-- -- ----452,00450,008 18-3
18-09-26 500,00--467,12-- -- --------0 --
18-09-26 600,00368,00373,44-- -- 355,40370,40368,00368,001 29-4
18-09-26 650,00--328,96-- -- --------0 --
18-09-26 700,00261,06286,17-- -- 268,35283,35261,06252,004 17-3
18-09-26 750,00281,00246,65-- -- ----281,00281,002 6-5
18-09-26 800,00194,28209,56-- -- ----194,28194,281 5-5
18-09-26 850,00174,45175,78-- -- 161,15170,20174,45174,4536 29-4
18-09-26 900,00148,60145,07+3,53 +2,4% ----148,60148,6052 14:24
18-09-26 950,00123,00119,93+3,07 +2,6% 107,05114,70129,45123,005 10:07
18-09-26 1.000,0095,9597,89-1,94 -2,0% 85,2093,3099,7095,957 16:05
18-09-26 1.100,0061,4661,57-0,11 -0,2% ----68,2561,00194 16:57
18-09-26 1.200,0037,9539,47-1,52 -3,9% --50,0038,5037,9510 14:00
18-09-26 1.300,0024,0024,98-0,98 -3,9% 20,8024,3024,0024,001 13:12
18-09-26 1.400,0015,0015,34-0,34 -2,2% 11,7015,5515,0015,002 11:58
18-09-26 1.500,0010,309,66-- -- ----10,3010,301 6-5
18-09-26 1.600,008,306,39-- -- ----9,308,3033 5-5
18-09-26 1.700,005,004,50-- -- 2,656,555,005,006 29-4
18-09-26 1.800,004,753,07-- -- 0,016,804,753,0012 6-5
18-09-26 2.000,004,001,21-- -- 0,015,554,004,002 15-4
18-09-26 2.400,004,800,34-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,12-- -- ----1,251,251 12-2
18-12-26 300,00--663,13-- -- 642,15667,15----0 --
18-12-26 350,00631,50614,69-- -- 599,80619,05631,50631,501 5-5
18-12-26 400,00584,00568,62-- -- 551,50571,15584,00580,0050 16-4
18-12-26 450,00--520,87-- -- --------0 --
18-12-26 500,00456,50475,27-- -- 456,90477,60487,80456,5011 5-5
18-12-26 550,00383,00430,89-- -- 411,40432,60383,00383,001 17-3
18-12-26 600,00285,88387,56-- -- 367,80389,35285,88285,882 2-4
18-12-26 650,00349,00346,57+2,43 +0,7% ----349,00348,002 16:19
18-12-26 700,00304,00307,23-- -- ----304,00304,001 24-4
18-12-26 750,00275,00270,57-- -- 254,25264,30277,00275,005 24-4
18-12-26 800,00238,62236,75-- -- ----238,62238,621 5-5
18-12-26 850,00219,75205,77-- -- 191,55199,95242,30219,7514 6-5
18-12-26 900,00177,00177,88-0,88 -0,5% 164,45171,90177,00177,002 10:24
18-12-26 950,00162,00151,31-- -- ----178,00152,008 6-5
18-12-26 1.000,00123,00129,34-6,34 -4,9% 116,10123,90123,00123,001 17:26
18-12-26 1.100,0090,0091,51-1,51 -1,7% 82,6089,7092,4590,002 17:05
18-12-26 1.200,0064,0065,90-1,90 -2,9% 57,3562,6066,5764,00191 17:07
18-12-264361.300,0045,0046,68-4,23 -9,1% 39,9544,5045,0045,002 17:17
18-12-26 1.400,0033,5033,73-0,23 -0,7% 27,4032,8035,0033,50121 14:39
18-12-26 1.500,0032,0024,33-- -- 19,1025,1032,0032,001 6-5
18-12-26 1.600,0015,5017,56-2,06 -11,7% 13,7518,9515,5015,501 17:22
18-12-26 1.700,0015,0012,69-- -- 10,9015,5016,9015,0020 4-5
18-12-26 1.800,0011,0010,31-- -- 7,5513,4513,0011,003 30-4
18-12-26 2.000,007,194,29-- -- 2,2510,007,197,194 6-5
18-12-26 2.200,008,052,14-- -- 0,217,808,058,051 9-3
18-12-26 2.400,008,001,11-- -- 0,116,758,008,0030 5-3
18-12-26 2.800,002,000,31-- -- 0,015,602,002,008 29-4
18-12-26 3.200,003,750,09-- -- 0,094,653,753,7556 23-3
19-03-27 300,00678,06666,26-- -- 651,70671,45678,06678,061 28-4
19-03-27 350,00--619,07-- -- 599,00624,00----0 --
19-03-27 400,00--572,85-- -- 552,50577,50----0 --
19-03-27 450,00--527,80-- -- --------0 --
19-03-27 500,00--484,02-- -- --------0 --
19-03-27 600,00--402,33-- -- 381,10405,10----0 --
19-03-27 650,00--364,06-- -- 343,95361,35----0 --
19-03-27 700,00--328,40-- -- --------0 --
19-03-27 750,00--294,38-- -- --------0 --
19-03-27 800,00--262,44-- -- 243,45256,75----0 --
19-03-27 850,00--234,53-- -- 215,15227,80----0 --
19-03-27 900,00200,00207,49-- -- ----200,00200,001 5-5
19-03-27 950,00146,00183,60-- -- ----146,00146,001 27-3
19-03-27 1.000,00160,00161,26-1,26 -0,8% 146,40157,60162,00160,004 16:05
19-03-27 1.100,00122,00123,92-- -- 109,85120,85122,00122,0010 6-5
19-03-27 1.200,0095,1595,150,00 0,0% ----95,1595,151 14:31
19-03-27 1.300,0068,0073,69-5,69 -7,7% ----78,0068,009 17:26
19-03-27 1.400,0058,2056,68-- -- ----58,2052,503 5-5
19-03-27 1.600,0038,0033,63+4,37 +13,0% 27,0537,7038,0038,001 16:48
19-03-27 1.800,0020,5021,43-- -- 16,8026,7020,5020,502 30-4
18-06-27 400,00590,00580,37-- -- 560,75592,45590,00590,001 28-4
18-06-27 450,00--536,67-- -- --------0 --
18-06-27 500,00457,00495,46-- -- ----457,00457,001 16-2
18-06-27 600,00417,00415,73+1,27 +0,3% ----417,00417,002 10:35
18-06-27 700,00362,00344,34-- -- ----368,30362,004 21-4
18-06-27 800,00294,40282,90-- -- 264,85278,15294,40294,403 6-5
18-06-27 900,00238,00229,45-- -- 211,10225,90238,00238,001 5-5
18-06-275161.000,00186,00184,03-7,71 -4,2% ----186,00186,002 15:27
18-06-27 1.200,00123,00117,90+5,10 +4,3% ----123,00120,152 09:03
18-06-27 1.400,0088,0076,58-- -- ----88,0088,001 24-4
18-06-27 1.600,0050,0050,94-0,94 -1,8% 41,5052,5550,0050,001 09:50
18-06-27 1.800,0032,6534,45-- -- 26,7039,5033,6031,0014 6-5
18-06-27 2.000,0021,5023,57-- -- ----21,5021,501 6-5
18-06-27 2.400,0017,5011,37-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,005,31-- -- 0,5012,657,007,001 24-4
18-06-27 3.200,005,822,64-- -- 0,0110,505,825,5624 24-3
17-12-27 400,00620,00592,90-- -- ----620,00620,001 6-5
17-12-27 450,00--552,53-- -- 526,30554,80----0 --
17-12-2727500,00536,71513,90-10,15 -2,0% ----536,71536,711 4-5
17-12-27 550,00477,50475,75-- -- 453,35478,15477,50477,504 5-5
17-12-27 600,00479,00440,48-- -- 417,75441,80479,00479,001 6-5
17-12-27 700,00376,65375,48-- -- ----391,05376,6511 6-5
17-12-27 800,00348,00317,36-- -- 295,05316,25348,00313,0017 24-4
17-12-27 900,00280,00267,71+12,29 +4,6% ----280,00280,0015 09:49
17-12-27 1.000,00231,00223,58-- -- 205,35223,25231,00231,001 6-5
17-12-27 1.100,00206,00186,92-- -- ----206,00206,001 6-5
17-12-27 1.200,00160,00155,64+4,36 +2,8% ----160,00153,6511 13:40
17-12-27 1.300,00124,50128,50-4,00 -3,1% 116,65131,30124,50124,501 17:26
17-12-27 1.400,00108,00108,41-0,41 -0,4% ----111,00108,002 13:35
17-12-27 1.600,0090,0076,55-- -- 66,8579,6590,0090,002 6-5
17-12-27 1.800,0060,7555,85-- -- 30,00--60,7560,751 4-5
17-12-27 2.000,0047,1941,31-- -- 34,6045,5547,1947,194 6-5
17-12-27 2.200,0027,8030,20-- -- 21,7037,1027,8027,802 26-3
17-12-27 2.400,0024,5022,30-- -- 14,0030,2524,5024,501 29-4
17-12-27 2.800,0024,0014,36-- -- 4,9521,8524,0024,0010 25-2
17-12-27 3.200,009,809,08-- -- ----9,809,801 17-4
15-12-28 400,00640,00608,99-- -- 562,40649,60640,00640,005 24-4
15-12-28 450,00--572,35-- -- 525,85613,05----0 --
15-12-28 500,00513,85538,34-- -- 491,10578,35513,85513,853 16-2
15-12-28 600,00754,00475,87-- -- 426,80514,00754,00754,001 29-1
15-12-28 700,00344,00421,40-- -- 369,20456,40344,00344,001 9-4
15-12-28 800,00375,00373,55-- -- 318,55404,45375,00375,001 24-4
15-12-28 900,00330,00326,70-- -- ----330,00330,008 16-4
15-12-281241.000,00290,00284,88-8,06 -2,8% ----290,00290,0010 5-5
15-12-28 1.100,00250,65249,99-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00217,18-- -- 169,60252,90235,00235,001 24-4
15-12-28 1.400,00180,00167,77-- -- 124,00201,40185,00180,003 4-5
15-12-28 1.600,00165,00133,21-- -- 88,05164,80165,00165,002 6-5
15-12-28 1.800,00116,33106,59-- -- ----116,33116,3310 6-5
15-12-28 2.000,0090,0085,03-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2268,93-- -- ----79,0066,222 13-2
15-12-28 2.400,0056,0056,32-- -- ----56,0056,002 6-5
15-12-28 2.800,0038,3038,02-- -- ----45,1538,307 6-5
15-12-28 3.200,00--26,00-- -- --------0 --
15-12-28 4.000,0078,0013,33+64,67 +485,1% --51,2078,0078,002 20-6
21-12-29 300,00--701,83-- -- --------0 --
21-12-29 400,00640,00630,03-- -- 574,95683,00640,00640,0010 15-4
21-12-29 500,00591,09567,01-- -- 510,55618,60600,93589,127 12-2
21-12-29 600,00898,55510,91-- -- ----898,55898,551 16-1
21-12-29 700,00450,36461,74-- -- ----450,36450,361 6-3
21-12-29 800,00385,00419,22-- -- ----385,00385,001 16-2
21-12-29 900,00302,58377,09-- -- ----302,58302,5860 2-4
21-12-29 1.000,00351,02339,33-- -- 274,45382,50351,02351,021 5-5
21-12-29 1.100,00309,26306,24-- -- 241,30349,35309,26309,261 16-4
21-12-29 1.200,00283,00277,20-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66212,14-- -- ----176,71176,66160 2-4
21-12-29 1.600,00190,00178,70-- -- 127,35228,20190,00190,002 4-5
21-12-29 1.800,00160,00175,30-- -- --185,00160,00160,003 6-5
21-12-29 2.000,00120,00126,07-- -- 72,60173,45120,00120,001 24-4
21-12-29 2.400,0095,7890,99-- -- 38,25139,1096,2895,7830 20-4
21-12-29 2.800,0065,6466,96-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2849,60-- -- 1,6598,9054,2854,1830 20-4
21-12-291094.000,0038,0029,67+3,70 +12,5% --81,1038,0038,0010 2-3
20-12-30 300,00--714,72-- -- 660,55768,60----0 --
20-12-30 400,00685,00649,54-- -- ----685,00685,007 27-4
20-12-30 500,00616,95591,78-- -- ----616,95616,951 16-4
20-12-30 600,00546,65540,53-- -- 483,55591,60546,65546,652 25-2
20-12-30 700,00463,95494,45-- -- 435,90543,95463,95463,954 8-4
20-12-30 800,00460,00455,65-- -- 392,95501,00465,00460,005 5-5
20-12-30 900,00437,00417,82-- -- 354,15462,20437,00436,0015 6-5
20-12-30 1.000,00423,00382,57-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30322,69-- -- ----270,30270,3015 29-4
20-12-30 1.400,00266,00273,88-- -- 210,65318,70266,00266,0015 5-5
20-12-30 1.600,00244,67237,05-- -- 170,55278,60244,67244,675 4-5
20-12-30 1.800,00195,00204,72-- -- ----195,00195,001 20-4
20-12-30 2.000,00172,46177,79-- -- ----172,46172,4613 5-5
20-12-30 2.400,00135,00140,43-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0089,15-- -- ----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?