Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 943,00956,30-13,30 -1,4% 959,10928,20110.92017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 2.484 (1.732 Calls, 752 Puts)
Totaal open interest bij opening 126.262 (66.211 Calls, 60.051 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,00573,88607,00-13,33 -2,2% ----573,88573,881 14-4
19-06-26 400,00--557,11-13,34 -2,4% --------0 --
19-06-26 450,00--507,23-13,36 -2,6% --------0 --
19-06-2619500,00411,00457,37-13,38 -2,9% ----411,00411,0010 12-5
19-06-26 560,00--397,58-13,25 -3,3% --------0 --
19-06-264600,00309,99357,77-12,98 -3,6% ----309,99309,991 12-5
19-06-26 640,00--318,07-12,84 -4,0% --------0 --
19-06-26 650,00--308,15-12,85 -4,2% --------0 --
19-06-26 680,00--278,55-12,86 -4,6% --------0 --
19-06-2676700,00215,03255,61-9,59 -3,8% ----215,03215,031 18-5
19-06-266720,00217,55239,37-12,89 -5,4% ----217,55217,551 5-5
19-06-263740,00157,25220,03-13,29 -6,0% ----157,25157,252 15-5
19-06-26 750,00--210,42-13,28 -6,3% --------0 --
19-06-261760,00126,47200,82-12,93 -6,4% ----126,47126,471 2-4
19-06-264780,00116,00182,53-13,43 -7,4% ----116,00116,001 2-4
19-06-2689800,00148,00163,66-12,73 -7,8% ----148,00148,001 19-5
19-06-264820,00135,14145,58-12,57 -8,6% ----135,14135,141 12:44
19-06-2645840,00117,00127,86-12,02 -9,4% ----117,00117,005 17:05
19-06-26206850,0096,00119,52-11,79 -9,9% ----96,0096,002 19-5
19-06-2667860,00102,00111,54-11,69 -10,5% ----102,00102,001 12:57
19-06-2690880,0090,0096,09-11,26 -11,7% ----90,0068,106 19-5
19-06-26883900,0081,0082,05-11,44 -13,9% ----81,0076,0055 11:16
19-06-26362920,0055,0068,62-10,59 -15,4% --70,5060,5055,005 15:56
19-06-26513940,0046,0056,40-9,22 -16,3% ----54,0041,5054 17:28
19-06-26505950,0038,0050,92-8,56 -16,8% ----49,4038,0023 15:58
19-06-26162960,0038,5045,62-7,76 -17,0% ----45,0032,2548 16:59
19-06-26484980,0030,0036,57-6,64 -18,2% ----36,0027,00228 17:13
19-06-262.6321.000,0021,0029,03-5,69 -19,6% --40,5028,2020,0072 16:38
19-06-265301.050,0012,0015,58-3,15 -20,2% --28,5015,0010,4094 16:57
19-06-262.2821.100,005,958,11-1,55 -19,1% ----7,555,9535 16:27
19-06-261.8121.200,002,452,24+0,23 +10,3% ----2,502,3012 15:34
19-06-261.6161.300,001,250,46+0,55 +119,6% --2,001,251,1048 09:04
19-06-262.1271.400,001,240,07+0,24 +342,9% ----1,241,2413 13-5
19-06-263.5231.500,000,450,01+0,06 +600,0% ----0,450,454 15-5
19-06-263.4951.600,001,000,020,00 0,0% ----1,751,0011 24-4
19-06-261511.700,000,800,01-- -- 0,012,151,700,5033 5-5
19-06-262.6471.800,000,150,10+0,05 +50,0% --0,300,300,1596 10:34
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--557,88-13,33 -2,4% --------0 --
17-07-26 450,00--508,10-13,35 -2,6% --------0 --
17-07-262500,00400,00458,35-13,36 -2,9% ----400,00400,004 15-5
17-07-261600,00313,24359,44-13,36 -3,7% ----313,24313,241 12-5
17-07-26 640,00--321,72-14,54 -4,5% --------0 --
17-07-26 680,00--282,28-13,34 -4,7% --------0 --
17-07-26 720,00--244,68-13,01 -5,3% --------0 --
17-07-26 760,00--208,35-12,96 -6,2% --------0 --
17-07-26 780,00--190,26-12,07 -6,3% --------0 --
17-07-264800,00165,00174,04-12,53 -7,2% ----165,00165,003 19-5
17-07-2619820,00113,10157,34-12,40 -7,9% ----113,10113,101 15-5
17-07-2632840,00104,15141,86-12,46 -8,8% ----104,45104,152 18-5
17-07-2681860,00106,00126,01-11,36 -9,0% ----106,00106,001 15:48
17-07-2613880,00100,85111,80-10,73 -9,6% ----101,05100,852 20-5
17-07-26121900,0091,0098,43-10,05 -10,2% ----91,0084,0011 19-5
17-07-2630920,0084,5086,60-10,06 -11,6% ----84,5070,0011 19-5
17-07-26193940,0064,5074,82-9,23 -12,3% ----70,0059,0029 17:25
17-07-2695960,0051,0064,04-7,96 -12,4% ----62,5051,0016 16:05
17-07-26726980,0044,0054,01-6,60 -12,2% ----53,0544,0024 16:09
17-07-267261.000,0035,0045,37-5,50 -12,1% ----43,0035,0021 15:33
17-07-263131.050,0024,8030,29-5,39 -17,8% 13,0040,0024,8024,802 15:17
17-07-262811.100,0016,7019,46-3,31 -17,0% 9,00--16,7015,356 16:40
17-07-261051.200,006,508,08-2,37 -29,3% ----6,506,503 15:34
17-07-26381.300,003,503,01-1,21 -40,2% ----3,503,501 20-5
17-07-2641.400,002,001,01-0,50 -49,5% ----2,002,004 11-5
21-08-26 450,00--509,35-13,36 -2,6% --------0 --
21-08-26 500,00--459,97-13,37 -2,9% --------0 --
21-08-26 600,00--363,23-13,26 -3,7% --------0 --
21-08-26 640,00--326,06-13,10 -4,0% --------0 --
21-08-26 680,00--290,18-12,76 -4,4% --------0 --
21-08-26 720,00--255,87-12,22 -4,8% --------0 --
21-08-26 760,00--223,51-11,84 -5,3% --------0 --
21-08-26 780,00--208,16-11,93 -5,7% --------0 --
21-08-26 800,00--193,25-12,51 -6,5% --------0 --
21-08-26 820,00--179,36-12,72 -7,1% --------0 --
21-08-26 840,00--164,90-11,50 -7,0% --------0 --
21-08-26 860,00--150,93-11,14 -7,4% --------0 --
21-08-26 880,00--138,68-11,14 -8,0% --------0 --
21-08-263900,00118,50126,83-11,42 -9,0% 80,00--118,50118,501 20-5
21-08-261920,0090,00115,06-10,51 -9,1% ----90,0090,001 18-5
21-08-26 940,0095,25104,31-9,41 -9,0% ----96,3095,2510 20-5
21-08-262960,0084,7093,81-8,87 -9,5% ----84,7084,702 19-5
21-08-26 980,0081,5084,34-7,57 -9,0% ----81,5081,502 13:46
21-08-26161.000,0073,2076,64-8,28 -10,8% ----74,0058,1014 19-5
21-08-26 1.050,00------ -- --------0 --
21-08-26191.100,0036,5044,53-5,23 -11,7% ----36,5036,502 20-5
21-08-2611.200,0025,0025,53-3,95 -15,5% --27,1025,0025,001 19-5
21-08-26 1.300,00--14,14-2,94 -20,8% --------0 --
18-09-26 300,00--658,88-13,23 -2,0% --------0 --
18-09-2611350,00592,97609,35-13,10 -2,1% ----592,97592,9710 12-2
18-09-26 400,00--559,93-12,89 -2,3% --------0 --
18-09-264450,00452,00510,80-12,65 -2,5% ----452,00450,008 18-3
18-09-26 500,00--462,19-12,40 -2,7% --------0 --
18-09-2611600,00368,00369,75-13,57 -3,7% ----368,00368,001 29-4
18-09-2613650,00319,50324,33-13,24 -4,1% ----320,00319,502 19-5
18-09-266700,00242,03280,74-12,27 -4,4% ----242,03242,031 18-5
18-09-2639750,00187,35239,67-12,01 -5,0% ----187,35187,3510 15-5
18-09-2636800,00149,00202,14-11,33 -5,6% ----149,00149,002 14-5
18-09-26150850,00153,00167,27-10,42 -6,2% ----153,00153,001 15:30
18-09-26410900,00127,60137,25-10,17 -7,4% ----136,00127,609 14:54
18-09-26191950,0098,50110,81-9,87 -8,9% ----102,0098,504 20-5
18-09-262.2841.000,0090,0087,31-7,94 -9,1% --140,0090,0088,252 15:36
18-09-261.0741.100,0046,5053,09-4,50 -8,5% --55,0051,5046,508 15:32
18-09-261.5121.200,0032,0032,87-2,97 -9,0% ----32,0026,008 19-5
18-09-263.3861.300,0020,2520,12-2,30 -11,4% ----20,2517,501.524 20-5
18-09-265971.400,007,5412,28-1,04 -8,5% --------2 14-5
18-09-263741.500,005,557,76-0,47 -6,1% ----5,555,551 18-5
18-09-261301.600,004,755,41+0,13 +2,4% ----4,754,7510 16:27
18-09-261401.700,005,003,23+0,19 +5,9% ----5,005,006 29-4
18-09-261261.800,003,001,93+0,26 +13,5% ----3,003,001 11-5
18-09-263612.000,004,000,67+0,14 +20,9% ----4,004,002 15-4
18-09-26252.400,004,800,08+0,03 +37,5% ----4,804,802 13-2
18-09-2612.800,001,250,010,00 0,0% ----1,251,251 12-2
18-12-26 300,00--661,52-13,53 -2,0% --------0 --
18-12-2624350,00612,39613,12-13,81 -2,3% ----612,39612,3910 20-5
18-12-2620400,00556,00565,54-14,41 -2,5% ----556,00556,0010 20-5
18-12-26 450,00--517,84-13,10 -2,5% --------0 --
18-12-26328500,00464,00472,05-13,77 -2,9% ----464,00455,002 19-5
18-12-2633550,00383,00426,56-13,55 -3,2% ----383,00383,001 17-3
18-12-2627600,00285,88383,98-14,55 -3,8% ----285,88285,882 2-4
18-12-2610650,00285,00341,39-13,65 -4,0% --335,00285,00285,002 15-5
18-12-2655700,00298,00301,55-12,87 -4,3% ----298,00298,005 10:09
18-12-264750,00275,00264,29-12,15 -4,6% ----277,00275,005 24-4
18-12-26319800,00209,00229,57-11,25 -4,9% 209,00--210,00209,0045 15:47
18-12-2687850,00191,00197,80-9,87 -5,0% ----194,60191,0010 19-5
18-12-26508900,00160,00168,39-8,26 -4,9% ----160,00159,306 17:29
18-12-26236950,00130,00143,36-7,41 -5,2% ----130,00130,001 15:51
18-12-261.1431.000,00113,00120,73-6,09 -5,0% ----113,00113,0050 14:30
18-12-267641.100,0079,4084,32-3,90 -4,6% 74,0099,0082,0075,4025 17:17
18-12-261.6721.200,0052,7558,50-2,43 -4,2% 50,0075,0055,0052,75619 15:30
18-12-264601.300,0041,0040,63-1,73 -4,3% ----41,0041,001 20-5
18-12-266781.400,0028,2528,37-0,62 -2,2% ----28,2528,253 19-5
18-12-269081.500,0019,8620,20-0,28 -1,4% ----19,8619,861 10:55
18-12-261.2271.600,0014,2014,44+0,10 +0,7% ----14,2013,409 16:59
18-12-261521.700,0015,0011,27+0,06 +0,5% ----16,9015,0020 4-5
18-12-261.3161.800,007,258,85-0,02 -0,2% ----7,257,0027 15-5
18-12-261.0342.000,007,194,89-0,06 -1,2% ----7,197,194 6-5
18-12-261402.200,008,053,02-0,38 -12,6% ----8,058,051 9-3
18-12-261822.400,008,002,48-1,05 -42,3% ----8,008,0030 5-3
18-12-26972.800,002,001,24-0,82 -66,1% ----2,002,008 29-4
18-12-261223.200,003,750,61-0,49 -80,3% ----3,753,7556 23-3
19-03-27 300,00616,20664,90-14,91 -2,2% ----616,20616,201 12-5
19-03-27 350,00--617,51-15,79 -2,6% --------0 --
19-03-27 400,00--571,32-13,30 -2,3% --------0 --
19-03-27 450,00--525,36-13,37 -2,5% --------0 --
19-03-271500,00425,00481,93-14,64 -3,0% ----425,00425,001 14-5
19-03-27 600,00--397,14-14,11 -3,6% --------0 --
19-03-27 650,00--356,97-13,40 -3,8% --------0 --
19-03-2721700,00286,40320,25-12,81 -4,0% ----286,70286,4013 18-5
19-03-27 750,00--285,37-11,66 -4,1% --------0 --
19-03-271800,00245,00252,80-9,79 -3,9% ----245,00245,0010 15:15
19-03-271850,00235,00223,58-8,90 -4,0% ----235,00235,001 8-5
19-03-2772900,00155,00195,88-6,94 -3,5% ----155,00154,2520 13-5
19-03-279950,00136,00172,29-7,08 -4,1% ----136,00136,006 13-5
19-03-271471.000,00146,00149,77-6,49 -4,3% ----146,00146,002 19-5
19-03-272061.100,00121,11112,87-3,77 -3,3% --------1 15-5
19-03-272321.200,0065,7586,08-3,81 -4,4% ----65,7565,755 13-5
19-03-27331.300,0065,2065,55-3,33 -5,1% ----65,2060,0010 16:57
19-03-271.0141.400,0041,0051,01-4,49 -8,8% ----41,0038,202 14-5
19-03-271.0241.600,0022,8328,52-1,27 -4,5% --------1 19-5
19-03-2711.800,0016,3218,51+0,16 +0,9% ----16,3216,321 12-5
18-06-279400,00590,00574,58-10,46 -1,8% ----590,00590,001 28-4
18-06-2710450,00526,00530,86-11,71 -2,2% ----526,00526,002 20-5
18-06-2711500,00480,25489,02-13,10 -2,7% ----480,25480,2510 19-5
18-06-2745600,00400,05409,55-12,43 -3,0% ----404,50393,5036 19-5
18-06-2722700,00362,00337,47-13,37 -4,0% ----368,30362,004 21-4
18-06-2783800,00262,50273,32-11,83 -4,3% ----262,50262,502 15:29
18-06-27138900,00212,65219,38-10,09 -4,6% ----217,71210,0072 19-5
18-06-275011.000,00173,40173,87-8,21 -4,7% ----173,40170,002 19-5
18-06-27791.200,0099,25108,04-5,10 -4,7% ----99,2596,0021 15:51
18-06-273661.400,0049,5065,65-2,41 -3,7% --------1 19-5
18-06-271.7911.600,0034,0043,00-4,45 -10,3% ----34,8033,553 13-5
18-06-274341.800,0026,7026,72-2,63 -9,8% ----26,7026,503 17:29
18-06-27922.000,0015,0018,22+0,30 +1,6% ----17,4015,0011 12-5
18-06-27472.400,008,009,89-0,15 -1,5% ----8,008,001 13-5
18-06-2752.800,007,005,58-0,25 -4,5% ----7,007,001 24-4
18-06-27273.200,004,103,63+1,27 +35,0% ----4,104,103 14-5
17-12-2714400,00532,50590,17-14,22 -2,4% ----532,50532,501 15-5
17-12-27 450,00--549,49-14,19 -2,6% --------0 --
17-12-2737500,00453,62509,80-12,97 -2,5% ----453,62453,6210 15-5
17-12-278550,00477,50471,23-11,86 -2,5% ----477,50477,504 5-5
17-12-27249600,00433,00435,10-12,48 -2,9% ----433,00433,001 19-5
17-12-2762700,00368,00369,49-13,53 -3,7% ----368,00368,001 20-5
17-12-2742800,00313,00309,52-11,18 -3,6% ----313,00300,0010 20-5
17-12-27598900,00255,00257,93-9,74 -3,8% ----255,00251,004 19-5
17-12-278541.000,00212,00214,65-10,09 -4,7% ----215,00212,005 14:27
17-12-274551.100,00175,00179,89-11,31 -6,3% ----175,00175,001 09:28
17-12-275961.200,00140,00150,29-10,62 -7,1% ----140,00140,002 15:47
17-12-271.0481.300,00117,40124,50-7,08 -5,7% 93,00--117,40114,902 19-5
17-12-272621.400,00100,60103,35-4,38 -4,2% ----100,60100,6011 19-5
17-12-271471.600,0070,0070,97-2,80 -3,9% --------1 20-5
17-12-272591.800,0038,4450,95-3,16 -6,2% ----38,4438,442 14-5
17-12-273942.000,0039,0736,16-1,54 -4,3% --------1 15-5
17-12-271832.200,0027,8027,61-1,35 -4,9% ----27,8027,802 26-3
17-12-2762.400,0024,2520,90-1,37 -6,6% ----24,7524,252 8-5
17-12-271112.800,0010,0011,76-0,71 -6,0% ----10,009,005 14-5
17-12-27423.200,009,808,24-0,41 -5,0% ----9,809,801 17-4
15-12-285400,00640,00604,81-14,07 -2,3% ----640,00640,005 24-4
15-12-28 450,00--567,44-14,15 -2,5% --------0 --
15-12-2816500,00530,00532,98-14,07 -2,6% ----530,00530,005 11-5
15-12-2857600,00754,00469,23-13,92 -3,0% ----754,00754,001 29-1
15-12-284700,00415,00413,49-13,55 -3,3% ----415,00415,001 19-5
15-12-289800,00375,00367,61-12,08 -3,3% ----375,00375,001 24-4
15-12-2852900,00275,00321,59-11,41 -3,5% ----280,00275,002 18-5
15-12-281371.000,00271,00282,01-11,38 -4,0% ----280,00271,003 19-5
15-12-281411.100,00210,37246,91-10,41 -4,2% ----210,37210,372 15-5
15-12-28581.200,00190,70216,77-10,21 -4,7% ----190,70187,043 18-5
15-12-28631.400,00160,00167,66-7,26 -4,3% ----160,00160,002 20-5
15-12-281181.600,00101,13134,64-8,17 -6,1% ----106,38101,136 13-5
15-12-28291.800,00116,33108,56-7,21 -6,6% ----116,33116,3310 6-5
15-12-281562.000,0067,1386,64-6,52 -7,5% ----67,1367,131 15:47
15-12-28122.200,0066,2270,74-5,96 -8,4% ----79,0066,222 13-2
15-12-28432.400,0049,9557,82-4,53 -7,8% ----49,9549,951 14-5
15-12-28562.800,0032,0039,25-3,38 -8,6% ----32,0032,002 14-5
15-12-28 3.200,00--26,94-2,39 -8,9% --------0 --
15-12-28204.000,0014,3014,05-1,66 -11,8% ----14,3014,2520 20-5
21-12-2910300,00705,97700,26-13,32 -1,9% ----705,97705,9710 19-5
21-12-2912400,00630,00628,21-12,53 -2,0% ----630,00630,002 19-5
21-12-297500,00591,09565,01-12,31 -2,2% ----600,93589,127 12-2
21-12-291600,00898,55508,72-12,34 -2,4% ----898,55898,551 16-1
21-12-292700,00413,76459,11-13,43 -2,9% ----413,76413,761 15-5
21-12-292800,00385,00414,84-12,87 -3,1% ----385,00385,001 16-2
21-12-29388900,00320,00372,47-12,27 -3,3% ----325,00320,003 18-5
21-12-29521.000,00337,80335,81-12,26 -3,7% ----337,80337,801 18-5
21-12-29271.100,00309,26302,04-11,40 -3,8% ----309,26309,261 16-4
21-12-293711.200,00283,00272,49-8,96 -3,3% ----283,00283,0010 27-4
21-12-291111.400,00199,35221,09-6,70 -3,0% ----199,35199,351 13-5
21-12-29191.600,00190,00180,52+2,05 +1,1% ----190,00190,002 4-5
21-12-29791.800,00148,50148,92+4,03 +2,7% ----148,50148,501 19-5
21-12-291422.000,00101,95125,95+4,93 +3,9% 89,90--101,95101,951 18-5
21-12-29572.400,0083,0090,72+5,28 +5,8% ----83,0083,001 18-5
21-12-2982.800,0065,6466,75+4,85 +7,3% ----65,6465,641 13-2
21-12-29483.200,0047,0049,45+4,28 +8,7% ----47,0047,001 14-5
21-12-291094.000,0038,0029,57+3,41 +11,5% ----38,0038,0010 2-3
20-12-30110300,00725,65712,13-12,94 -1,8% ----725,65721,75110 19-5
20-12-308400,00685,00646,17-12,32 -1,9% ----685,00685,007 27-4
20-12-308500,00616,95587,61-11,49 -2,0% ----616,95616,951 16-4
20-12-3041600,00500,00535,56-10,43 -1,9% ----500,00500,003 14-5
20-12-303700,00470,00489,19-10,10 -2,1% ----470,00470,001 18-5
20-12-3011800,00455,00449,63-9,32 -2,1% ----455,00455,005 10:38
20-12-3023900,00412,50411,64-9,16 -2,2% 315,00--412,50412,0010 19-5
20-12-301501.000,00374,00378,67-10,30 -2,7% ----374,00374,001 19-5
20-12-30331.200,00273,00318,16-9,30 -2,9% ----273,00273,001 18-5
20-12-30641.400,00244,45268,56-8,27 -3,1% ----244,45244,459 12-5
20-12-30171.600,00195,00232,80-11,68 -5,0% ----195,00195,002 13-5
20-12-3081.800,00195,00196,96-8,63 -4,4% ----195,00195,001 20-4
20-12-30852.000,00170,00170,00-8,39 -4,9% ----170,00170,002 11-5
20-12-30242.400,00114,00132,55-10,30 -7,8% ----114,00114,002 18-5
20-12-30583.200,0080,0083,32-7,08 -8,5% ----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?