Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 975,10930,60+44,50 +4,8% 1.017,80937,00251.98517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 5.383 (3.452 Calls, 1.931 Puts)
Totaal open interest bij opening 111.126 (58.885 Calls, 52.241 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--531,17+44,48 +8,4% --------0 --
15-05-26 450,00--481,25+44,47 +9,2% --------0 --
15-05-262500,00364,33431,33+44,49 +10,3% ----364,33364,332 9-4
15-05-26 560,00--371,54+44,46 +12,0% --------0 --
15-05-26 600,00--331,92+44,30 +13,3% --------0 --
15-05-26 640,00--292,69+43,89 +15,0% --------0 --
15-05-26 680,00--254,32+42,88 +16,9% --------0 --
15-05-26 720,00--218,08+40,22 +18,4% --------0 --
15-05-261740,00239,15199,37+39,77 +19,9% ----239,15239,151 16-4
15-05-261760,00230,00182,12+38,15 +20,9% ----230,00230,001 15:44
15-05-262780,00102,50164,75+36,91 +22,4% ----102,50102,501 2-4
15-05-2613800,00181,50148,02+35,42 +23,9% ----187,10181,505 22-4
15-05-2640820,00200,00132,25+33,15 +25,1% ----200,00147,006 14:47
15-05-2613840,00152,14117,54+30,85 +26,2% ----152,14152,141 16-4
15-05-2636860,00104,00103,90+27,78 +26,7% --191,00104,00104,005 23-4
15-05-2629880,00129,0590,91+24,81 +27,3% ----129,05129,051 15:21
15-05-26583900,00113,4578,93+22,40 +28,4% ----127,6582,0041 15:21
15-05-26561920,0062,4168,14+18,64 +27,4% ----62,4162,411 24-4
15-05-26715940,0070,0057,87+15,84 +27,4% ----70,0051,005 24-4
15-05-26225960,0073,5048,79+13,70 +28,1% ----73,5047,5032 17:11
15-05-26218980,0058,0041,08+10,92 +26,6% ----70,0035,0050 17:08
15-05-266441.000,0049,4033,89+8,93 +26,3% ----65,0028,00241 17:21
15-05-263751.050,0032,5022,24+3,31 +14,9% --50,0043,0015,00681 17:11
15-05-265461.100,0018,9013,82+0,38 +2,7% ----27,009,00345 17:27
15-05-261.0951.150,0011,108,20-0,17 -2,1% ----15,005,2723 17:12
15-05-262301.200,005,004,68-0,49 -10,5% --12,008,203,0058 16:27
15-05-26461.300,002,501,40+0,41 +29,3% ----4,002,503 14:47
15-05-26161.400,001,900,39+0,05 +12,8% ----1,901,901 14-4
19-06-262350,00573,88581,93+44,51 +7,6% ----573,88573,881 14-4
19-06-26 400,00--532,17+44,56 +8,4% --------0 --
19-06-26 450,00--482,53+44,59 +9,2% --------0 --
19-06-2619500,00473,00433,14+44,51 +10,3% ----473,00473,002 16-4
19-06-26 560,00--374,48+44,06 +11,8% --------0 --
19-06-264600,00333,10335,94+43,48 +12,9% ----333,10333,101 16-2
19-06-26 640,00--298,58+42,15 +14,1% --------0 --
19-06-26 650,00--289,02+42,14 +14,6% --------0 --
19-06-26 680,00--261,47+40,76 +15,6% --------0 --
19-06-2618700,00302,70243,35+40,02 +16,4% ----302,70260,0020 15:09
19-06-265720,00155,00226,19+38,60 +17,1% ----155,00155,005 2-4
19-06-262740,00158,77209,00+37,71 +18,0% ----158,77158,771 13-4
19-06-26 750,00--200,77+36,94 +18,4% --------0 --
19-06-261760,00126,47192,55+36,02 +18,7% ----126,47126,471 2-4
19-06-264780,00116,00176,58+34,55 +19,6% ----116,00116,001 2-4
19-06-2675800,00175,00160,95+33,21 +20,6% ----175,00165,006 24-4
19-06-26 820,00--146,65+30,62 +20,9% --------0 --
19-06-2616840,00173,00132,49+29,37 +22,2% ----173,00173,005 17-4
19-06-26194850,00140,00125,94+27,93 +22,2% ----150,45140,0011 24-4
19-06-2652860,00154,40119,34+26,74 +22,4% ----154,40154,4010 16:51
19-06-2666880,0080,75107,14+25,07 +23,4% ----81,0080,755 10-4
19-06-26811900,00120,0095,43+22,43 +23,5% 90,00160,00120,00120,001 22-4
19-06-26303920,0088,5084,53+20,90 +24,7% ----88,5088,5016 23-4
19-06-26249940,0096,0074,47+18,34 +24,6% ----114,0090,0011 16:18
19-06-26395950,0092,1570,38+17,17 +24,4% 67,00--92,1571,0058 16:51
19-06-26162960,0090,0065,25+17,11 +26,2% ----90,0065,4546 24-4
19-06-26209980,0082,0058,01+13,13 +22,6% ----82,0082,0010 17:11
19-06-261.7071.000,0066,1550,06+12,52 +25,0% ----82,2345,50102 16:51
19-06-26441.050,0052,3035,32+7,57 +21,4% ----56,0030,00328 17:22
19-06-262.3271.100,0035,0024,13+4,09 +16,9% 10,00--39,1521,50109 17:26
19-06-261.6841.200,0016,2012,14+0,18 +1,5% ----20,009,77140 17:13
19-06-261.6131.300,009,057,22-1,55 -21,5% ----9,206,8040 14:54
19-06-262.1631.400,005,304,22-0,43 -10,2% 3,00--5,305,305 15:05
19-06-263.5521.500,003,002,77-0,99 -35,7% ----3,001,4011 23-4
19-06-263.4951.600,001,001,99-0,91 -45,7% ----1,751,0011 24-4
19-06-261321.700,001,961,44-0,74 -51,4% ----1,961,961 10-4
19-06-262.6821.800,001,701,09-0,63 -57,8% ----1,701,7014 17-4
19-06-261.4142.000,001,200,49-0,32 -65,3% 0,50--1,201,205 21-4
19-06-261012.400,002,800,07-0,05 -71,4% ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,001,750,05-- -- ----1,751,6561 29-1
17-07-26 450,00--483,54+44,17 +9,1% --------0 --
17-07-26 500,00--434,46+43,73 +10,1% --------0 --
17-07-26 600,00--338,64+41,81 +12,3% --------0 --
17-07-26 680,00--266,89+39,30 +14,7% --------0 --
17-07-26 720,00--232,40+37,48 +16,1% --------0 --
17-07-26 760,00--200,52+34,44 +17,2% --------0 --
17-07-26 800,00--170,73+30,76 +18,0% --------0 --
17-07-26 820,00------ -- --------0 --
17-07-26 840,00--143,27+27,49 +19,2% --------0 --
17-07-26 860,00--130,95+25,81 +19,7% --------0 --
17-07-26 880,00--118,61+24,02 +20,3% --------0 --
17-07-26 900,00--107,46+22,47 +20,9% --------0 --
17-07-262920,00118,0096,82+20,34 +21,0% ----118,00118,002 22-4
17-07-26 940,00--86,53+18,97 +21,9% --------0 --
17-07-263960,0093,0877,71+16,76 +21,6% ----93,0893,081 23-4
17-07-26 980,0095,0068,98+14,44 +20,9% ----95,0070,5092 17:12
17-07-26201.000,0076,1061,50+12,59 +20,5% ----76,1063,60123 16:06
17-07-26121.050,0049,0045,43+8,28 +18,2% ----50,0047,0041 24-4
17-07-26 1.100,0035,0033,25+5,59 +16,8% ----35,0533,70133 24-4
17-07-2631.200,0023,2018,12+1,25 +6,9% ----23,5015,0025 15:46
17-07-26 1.300,0012,5010,04-0,54 -5,4% ----12,5012,501 17:14
17-07-26 1.400,00--5,59-1,13 -20,2% --------0 --
18-09-26 300,00--634,30+43,97 +6,9% --------0 --
18-09-2611350,00592,97585,38+43,70 +7,5% ----592,97592,9710 12-2
18-09-26 400,00--537,85+42,44 +7,9% --------0 --
18-09-264450,00452,00489,77+43,52 +8,9% ----452,00450,008 18-3
18-09-26 500,00--442,40+42,72 +9,7% --------0 --
18-09-2611600,00300,00352,23+39,82 +11,3% ----300,00300,001 10-4
18-09-26 650,00--309,55+38,17 +12,3% --------0 --
18-09-264700,00261,06268,81+36,61 +13,6% ----261,06252,004 17-3
18-09-2632750,00288,00231,64+34,06 +14,7% ----288,00288,0010 24-4
18-09-2614800,00236,50197,71+31,11 +15,7% ----236,80236,5011 16:52
18-09-26129850,00177,00167,47+25,30 +15,1% ----177,00176,003 15-4
18-09-26315900,00142,00140,67+21,62 +15,4% ----142,00142,0010 23-4
18-09-26156950,00140,80116,23+17,84 +15,3% --167,50150,00140,807 16:57
18-09-262.0331.000,00123,5795,59+14,71 +15,4% ----125,0098,0034 17:22
18-09-266451.100,0081,0063,14+7,94 +12,6% ----83,0064,4548 17:20
18-09-261.1851.200,0054,0041,69+3,67 +8,8% --60,0054,0044,2829 17:19
18-09-263071.300,0033,5527,85+1,64 +5,9% --39,0042,0033,552 16:45
18-09-265881.400,0023,5018,53+1,36 +7,3% ----23,5023,501 24-4
18-09-263731.500,0016,8312,91+0,40 +3,1% ----16,8316,831 17-4
18-09-26911.600,008,259,20-0,16 -1,7% ----8,258,2515 14-4
18-09-261341.700,008,506,50-0,35 -5,4% ----8,508,501 17-4
18-09-261261.800,006,504,68-0,16 -3,4% 3,00--6,505,9018 17-4
18-09-263612.000,004,002,04+1,21 +59,3% ----4,004,002 15-4
18-09-26252.400,004,800,42+0,03 +7,1% ----4,804,802 13-2
18-09-2612.800,001,250,09+0,07 +77,8% ----1,251,251 12-2
18-12-26 300,00--637,22+44,41 +7,0% --------0 --
18-12-2614350,00615,00589,90+43,52 +7,4% ----615,00615,001 24-4
18-12-2655400,00584,00543,30+42,78 +7,9% ----584,00580,0050 16-4
18-12-26 450,00--496,85+42,24 +8,5% --------0 --
18-12-26347500,00500,00451,66+41,12 +9,1% ----500,00474,5011 15:41
18-12-2633550,00383,00406,89+41,04 +10,1% ----383,00383,001 17-3
18-12-2627600,00285,88366,83+39,18 +10,7% ----285,88285,882 2-4
18-12-268650,00330,00327,71+35,89 +11,0% ----330,00330,001 23-4
18-12-2641700,00304,00290,42+34,59 +11,9% ----304,00304,001 24-4
18-12-264750,00275,00256,31+31,78 +12,4% ----277,00275,005 24-4
18-12-26140800,00277,00224,80+28,26 +12,6% ----280,00242,0025 15:04
18-12-2682850,00239,60195,45+27,28 +14,0% ----250,00202,0019 17:22
18-12-26407900,00206,80169,22+24,35 +14,4% ----225,00172,0014 17:20
18-12-26127950,00179,15146,14+20,57 +14,1% ----179,15150,003 15:23
18-12-268881.000,00163,00124,92+18,33 +14,7% ----170,00134,0075 15:13
18-12-264811.100,00123,0091,27+13,16 +14,4% 62,30--123,00103,0095 14:54
18-12-261.5761.200,0085,5065,78+8,69 +13,2% 50,00100,0092,5072,5035 17:25
18-12-263191.300,0061,3548,29+5,18 +10,7% ----61,3552,005 16:46
18-12-265311.400,0050,0035,57+4,25 +11,9% ----50,0041,0011 14:53
18-12-268751.500,0033,0025,51+3,03 +11,9% ----33,0033,0010 24-4
18-12-261.1171.600,0024,5019,80+1,84 +9,3% ----24,5019,0014 17:23
18-12-261321.700,0015,9014,36+1,78 +12,4% ----15,9015,905 23-4
18-12-261.1911.800,0016,0011,60+0,65 +5,6% ----16,0016,0056 14:47
18-12-261.0122.000,008,155,86+2,38 +40,6% ----8,158,1520 24-4
18-12-261402.200,008,053,18+2,11 +66,4% ----8,058,051 9-3
18-12-261822.400,008,001,74+2,15 +123,6% ----8,008,0030 5-3
18-12-26972.800,002,600,53+1,90 +358,5% ----2,602,601 8-4
18-12-261223.200,003,750,17+1,53 +900,0% ----3,753,7556 23-3
19-03-27 300,00--639,12+43,80 +6,9% --------0 --
19-03-27 350,00--592,18+43,03 +7,3% --------0 --
19-03-27 400,00--546,51+41,94 +7,7% --------0 --
19-03-27 450,00--502,42+40,63 +8,1% --------0 --
19-03-27 500,00--460,05+39,40 +8,6% --------0 --
19-03-27 600,00--380,43+38,23 +10,0% --------0 --
19-03-27 650,00--343,47+37,96 +11,1% --------0 --
19-03-27 700,00--309,41+35,48 +11,5% --------0 --
19-03-27 750,00--277,64+33,31 +12,0% --------0 --
19-03-27 800,00--248,32+30,83 +12,4% --------0 --
19-03-27 850,00--220,55+27,87 +12,6% --------0 --
19-03-271900,00161,90196,58+21,94 +11,2% ----161,90161,901 7-4
19-03-271950,00146,00173,32+20,92 +12,1% ----146,00146,001 27-3
19-03-2741.000,00184,85154,12+16,56 +10,7% ----184,85184,851 16:13
19-03-271451.100,00153,00119,87+12,77 +10,7% ----153,00153,001 15:12
19-03-272561.200,00112,7892,65+9,79 +10,6% ----112,7897,0016 15:30
19-03-27 1.300,0088,5072,30+6,63 +9,2% ----88,5072,007 15:23
19-03-271.0091.400,0069,2056,26+4,90 +8,7% ----69,2069,205 17-4
19-03-271.0221.600,0037,0035,82+0,99 +2,8% ----37,0037,001 15-4
19-03-27 1.800,00--23,94+0,73 +3,0% --------0 --
18-06-276400,00600,00554,33+41,86 +7,6% ----600,00600,002 21-4
18-06-27 450,00--512,01+41,38 +8,1% --------0 --
18-06-271500,00457,00472,03+40,43 +8,6% ----457,00457,001 16-2
18-06-2724600,00389,50395,57+37,74 +9,5% ----389,50--2 14-4
18-06-2722700,00362,00328,19+34,39 +10,5% ----368,30362,004 21-4
18-06-2758800,00220,00269,93+29,64 +11,0% ----220,00220,001 30-3
18-06-27192900,00223,05219,27+25,31 +11,5% ----239,00223,0599 23-4
18-06-274651.000,00217,50176,02+21,21 +12,0% ----217,50217,501 24-4
18-06-27791.200,00135,00114,26+13,69 +12,0% ----135,00125,004 16:53
18-06-273651.400,0088,0073,30+8,49 +11,6% ----88,0088,001 24-4
18-06-271.7891.600,0052,7048,91+7,27 +14,9% ----52,7052,70300 23-4
18-06-27751.800,0042,5034,38+4,31 +12,5% ----42,5039,704 17:29
18-06-27342.000,0019,0023,40+4,13 +17,6% ----19,0019,0010 8-4
18-06-27402.400,0017,5010,76+5,33 +49,5% ----17,5017,5020 18-2
18-06-2742.800,007,005,35+4,46 +83,4% ----7,007,001 14:46
18-06-27243.200,005,822,72+3,37 +123,9% ----5,825,5624 24-3
17-12-2712400,00495,95568,07+42,61 +7,5% ----495,95495,954 13-4
17-12-27 450,00--528,20+40,95 +7,8% --------0 --
17-12-2726500,00509,15489,96+39,85 +8,1% ----509,15509,155 23-4
17-12-274550,00495,00453,39+40,11 +8,8% ----495,00495,001 12-2
17-12-27244600,00468,50419,40+37,76 +9,0% ----468,50437,502 24-4
17-12-2744700,00330,00357,39+35,07 +9,8% ----330,00330,005 26-3
17-12-2736800,00348,00302,64+31,40 +10,4% ----348,00313,0017 15:29
17-12-27467900,00280,00255,36+27,75 +10,9% ----280,00280,001 20-4
17-12-278341.000,00255,00214,59+24,78 +11,5% ----255,00220,005 17:23
17-12-274551.100,00203,00180,18+21,90 +12,2% ----203,00196,002 24-4
17-12-275581.200,00165,00152,54+17,06 +11,2% ----169,00165,006 24-4
17-12-276491.300,00150,00128,08+14,36 +11,2% ----150,00145,003 15:38
17-12-273651.400,00126,17108,14+11,54 +10,7% ----126,17126,1710 15:30
17-12-27621.600,0090,0078,49+6,15 +7,8% ----90,0090,0010 21-4
17-12-272551.800,0062,0056,50+5,23 +9,3% ----62,0062,001 24-4
17-12-273902.000,0049,0042,80+3,56 +8,3% ----49,0049,001 17-4
17-12-271832.200,0027,8032,10+3,65 +11,4% ----27,8027,802 26-3
17-12-2712.400,00183,0026,12+1,02 +3,9% ----183,00183,001 28-5
17-12-271062.800,0024,0016,49+0,27 +1,6% ----24,0024,0010 25-2
17-12-27423.200,009,8010,51+0,38 +3,6% ----9,809,801 17-4
15-12-285400,00640,00580,44+43,52 +7,5% ----640,00640,005 24-4
15-12-28 450,00--543,90+42,74 +7,9% --------0 --
15-12-2811500,00513,85509,62+42,84 +8,4% ----513,85513,853 16-2
15-12-2857600,00754,00447,24+41,77 +9,3% ----754,00754,001 29-1
15-12-284700,00344,00393,24+40,18 +10,2% ----344,00344,001 9-4
15-12-289800,00375,00350,90+33,35 +9,5% ----375,00375,001 24-4
15-12-2852900,00330,00306,84+29,55 +9,6% ----330,00330,008 16-4
15-12-281181.000,00301,00267,74+27,12 +10,1% ----301,00290,002 16:03
15-12-281391.100,00258,00234,49+24,43 +10,4% ----258,00258,001 24-4
15-12-28581.200,00235,00204,79+22,20 +10,8% ----235,00235,001 15:44
15-12-28601.400,00199,55157,09+18,09 +11,5% ----199,55199,551 15-4
15-12-281121.600,00163,30125,13+13,64 +10,9% ----163,30163,302 23-4
15-12-28191.800,0090,09103,34+6,74 +6,5% ----90,0990,095 10-4
15-12-281532.000,0079,0086,15+1,35 +1,6% ----79,0079,001 14-4
15-12-28122.200,0066,2273,62-1,94 -2,6% ----79,0066,222 13-2
15-12-28452.400,0048,0763,11-4,19 -6,6% ----48,0747,012 8-4
15-12-28482.800,0045,0047,24-6,06 -12,8% ----45,0045,001 10-4
15-12-28 3.200,00--36,97-7,28 -19,7% --------0 --
15-12-28 4.000,0078,0022,00-0,10 -0,5% ----78,0078,002 20-6
21-12-29 300,00--674,68+42,43 +6,3% --------0 --
21-12-2910400,00640,00604,14+40,04 +6,6% ----640,00640,0010 15-4
21-12-297500,00591,09542,12+37,47 +6,9% ----600,93589,127 12-2
21-12-291600,00898,55487,39+34,79 +7,1% ----898,55898,551 16-1
21-12-291700,00450,36438,31+34,29 +7,8% ----450,36450,361 6-3
21-12-292800,00385,00395,74+32,98 +8,3% ----385,00385,001 16-2
21-12-29385900,00302,58355,00+30,95 +8,7% ----302,58302,5860 2-4
21-12-29511.000,00385,45318,57+28,93 +9,1% ----385,45385,451 21-4
21-12-29271.100,00309,26286,59+26,62 +9,3% ----309,26309,261 16-4
21-12-293711.200,00240,00258,12+24,89 +9,6% ----240,00240,0020 13-4
21-12-291051.400,00176,66208,82+22,34 +10,7% ----176,71176,66160 2-4
21-12-29191.600,00150,00170,98+19,00 +11,1% ----150,00150,001 13-4
21-12-29841.800,00159,00140,30+19,63 +14,0% ----159,00157,0010 17-4
21-12-291422.000,00120,00118,13+17,67 +15,0% ----120,00120,001 24-4
21-12-29552.400,0095,7884,01+15,05 +17,9% ----96,2895,7830 20-4
21-12-2982.800,0065,6461,39+11,98 +19,5% ----65,6465,641 13-2
21-12-29483.200,0054,2845,45+9,69 +21,3% ----54,2854,1830 20-4
21-12-291094.000,0038,0026,66+6,60 +24,8% ----38,0038,0010 2-3
20-12-30 300,00--690,01+39,63 +5,7% --------0 --
20-12-304400,00650,00626,37+37,04 +5,9% ----650,00650,001 6-3
20-12-308500,00616,95570,66+33,89 +5,9% ----616,95616,951 16-4
20-12-3041600,00546,65521,89+30,20 +5,8% ----546,65546,652 25-2
20-12-302700,00463,95478,06+27,54 +5,8% ----463,95463,954 8-4
20-12-3014800,00490,00436,90+28,68 +6,6% ----490,00490,001 21-4
20-12-3049900,00438,80398,88+29,95 +7,5% ----438,80438,805 16:57
20-12-301491.000,00423,00363,00+29,89 +8,2% ----423,00423,001 14:42
20-12-30431.200,00330,00304,38+26,09 +8,6% ----330,00330,001 24-4
20-12-30471.400,00262,10255,72+24,07 +9,4% ----262,10262,102 15-4
20-12-30171.600,00179,46217,84+20,92 +9,6% ----179,46179,462 13-4
20-12-3081.800,00195,00187,45+17,31 +9,2% ----195,00195,001 20-4
20-12-30822.000,00145,00163,66+13,68 +8,4% ----145,00145,0030 10-4
20-12-30222.400,00135,00126,47+11,10 +8,8% ----135,00135,001 17-4
20-12-30483.200,0080,0081,30+4,96 +6,1% ----80,0080,0010 10-4
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?