Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 822,00823,10-1,10 -0,1% 833,50821,1014.58809:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 2.986 (1.945 Calls, 1.041 Puts)
Totaal open interest bij opening 30.309 (20.941 Calls, 9.368 Puts)
Call / Put ratio 1,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00483,56-10,22 -2,1% ----629,00629,001 22-5
19-06-26 400,00--433,59-- -- --------0 --
19-06-26 450,00--383,63-- -- --------0 --
19-06-26 500,00369,93333,67-- -- ----369,93369,932 4-6
19-06-26 560,00--273,71-- -- --------0 --
19-06-26 600,00333,26233,74-- -- ----333,26333,261 2-6
19-06-26 640,00--193,77-- -- --------0 --
19-06-26 650,00--183,79-- -- --------0 --
19-06-26 680,00--154,06-- -- --------0 --
19-06-26 700,00140,00134,76+5,24 +3,9% ----140,00140,0010 10:44
19-06-26 720,00106,00116,32-- -- ----106,00106,0012 5-6
19-06-26 740,0080,0098,89-- -- ----80,0080,004 5-6
19-06-26 750,0083,7590,71-- -- ----86,5057,205 5-6
19-06-2618760,0075,0082,70-9,96 -12,0% ----86,0075,0018 5-6
19-06-26 770,00--75,18-- -- --------0 --
19-06-26 780,0070,2568,11+2,14 +3,1% ----70,2559,2520 16:00
19-06-26 790,00--61,01-- -- --------0 --
19-06-26 800,0050,0054,05-4,05 -7,5% --72,0054,3045,5023 17:22
19-06-26 810,0044,5047,63-3,13 -6,6% ----44,5044,502 13:11
19-06-26 820,0035,0041,62-6,62 -15,9% ----35,0035,001 14:01
19-06-26 830,0030,0036,47-6,47 -17,7% ----34,5030,0017 14:07
19-06-26 840,0031,0031,44-0,44 -1,4% ----31,0027,559 16:07
19-06-26 850,0024,0026,19-2,19 -8,4% --40,0027,5021,0088 17:14
19-06-26 860,0022,1021,58+0,52 +2,4% ----22,1022,105 16:07
19-06-26 870,0018,5018,53-0,03 -0,2% ----20,1017,008 16:00
19-06-26264880,0015,5815,75-4,62 -29,3% --19,4516,0012,5027 16:07
19-06-2696890,0013,5513,19-3,77 -28,6% ----13,5512,002 16:09
19-06-26 900,009,7011,43-1,73 -15,1% --13,5012,008,40502 17:04
19-06-26 910,009,209,23-0,03 -0,3% --10,2510,009,2011 12:04
19-06-26 920,006,357,79-1,44 -18,5% --9,258,086,0016 17:29
19-06-26 930,005,006,32-1,32 -20,9% ----5,955,0013 14:30
19-06-26 940,004,506,01-1,51 -25,1% --51,005,304,508 17:20
19-06-26 950,004,404,30+0,10 +2,3% 3,20--4,953,5029 17:06
19-06-26283960,003,604,06-1,02 -25,1% ----3,853,602 13:48
19-06-26 980,003,002,69+0,31 +11,5% ----3,002,854 16:03
19-06-26 1.000,001,901,74+0,16 +9,2% --19,502,501,9088 17:17
19-06-26 1.050,001,630,53+1,10 +207,5% ----1,630,8518 9-6
19-06-26 1.100,000,670,14+0,53 +378,6% ----0,800,6733 16:33
19-06-26 1.200,000,300,01+0,29 +2900,0% --99,000,420,3059 15:47
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2801.500,000,010,010,00 0,0% ----0,010,01240 10:48
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.3381.800,000,010,02-0,01 -50,0% --0,300,010,01210 8-6
19-06-261.4142.000,000,500,12-- -- ----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
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--434,53-- -- --------0 --
17-07-26 450,00--385,00-- -- --------0 --
17-07-26 500,00371,93335,83-- -- --------0 4-6
17-07-26 560,00--277,56-- -- --------0 --
17-07-26 600,00234,00239,31-5,31 -2,2% ----234,00234,0010 9-6
17-07-26 640,00--201,90-- -- --------0 --
17-07-26 680,00179,00165,93-- -- ----179,00179,001 8-6
17-07-26 700,00--148,68-- -- --------0 --
17-07-26 720,00122,00132,27-- -- ----122,00122,0012 5-6
17-07-26 740,00116,50117,34-- -- ----116,50116,504 8-6
17-07-26 760,00110,00102,63-- -- ----110,00100,0018 5-6
17-07-2641780,0088,0088,49-8,98 -10,1% ----88,0088,0010 8-6
17-07-26 800,0072,0076,03-4,03 -5,3% --82,0072,0072,005 9-6
17-07-26 820,0063,0065,29-2,29 -3,5% ----68,9061,903 15:34
17-07-26 840,0055,0055,48-0,48 -0,9% ----57,0050,6597 17:05
17-07-26 860,0044,0047,11-3,11 -6,6% ----47,0042,0014 16:58
17-07-26 880,0038,2039,57-1,37 -3,5% ----39,0038,202 16:09
17-07-26 900,0031,0033,57-2,57 -7,7% ----32,5029,0041 17:18
17-07-26 920,0024,2728,46-4,19 -14,7% ----25,0024,272 14:32
17-07-26 940,0022,0023,70-1,70 -7,2% --33,4522,0022,002 15:37
17-07-26 960,0018,0020,17-2,17 -10,8% ----18,0016,5031 16:59
17-07-26 980,0015,0016,78-1,78 -10,6% ----15,0015,0060 15:52
17-07-261.4081.000,0012,0014,32-2,32 -16,2% --15,0012,0012,0013 16:46
17-07-26 1.050,008,609,42-- -- ----9,008,6013 8-6
17-07-26 1.100,005,506,26-0,76 -12,1% ----5,855,5013 12:28
17-07-26 1.200,002,632,77-0,14 -5,1% ----2,632,635 9-6
17-07-26 1.300,002,801,32-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,60-- -- ----2,102,105 8-6
21-08-26 400,00--435,76-- -- --------0 --
21-08-26 450,00--386,89-- -- --------0 --
21-08-26 500,00--339,15-- -- --------0 --
21-08-26 560,00--284,32-- -- --------0 --
21-08-26 600,00--250,23-- -- --------0 --
21-08-26 640,00--215,86-- -- --------0 --
21-08-26 680,00--184,34-- -- --------0 --
21-08-26 700,00--169,70-- -- --------0 --
21-08-26 720,00155,00155,22-- -- ----155,00155,001 5-6
21-08-26 740,00142,00141,14-- -- ----142,00142,001 5-6
21-08-26 760,00137,64128,35-- -- ----137,64137,6410 8-6
21-08-26 780,00--116,22-- -- --------0 --
21-08-26 800,00103,15106,11-- -- ----103,1585,0042 5-6
21-08-26109820,0095,0096,34-7,11 -7,4% --110,0095,0095,0010 13:15
21-08-26 840,0088,7587,01+1,74 +2,0% ----88,7584,5016 16:45
21-08-26 860,0086,4679,39-- -- ----86,4686,462 4-6
21-08-26 880,0070,0071,75-- -- ----70,0069,503 8-6
21-08-26 900,0063,0064,93-1,93 -3,0% ----63,0061,754 12:43
21-08-26 920,0090,0058,87-- -- --------5 2-6
21-08-26 940,0047,5551,02-3,47 -6,8% ----47,5547,553 14:32
21-08-26 960,0045,0045,79-0,79 -1,7% ----45,0045,001 15:35
21-08-26 980,0043,5040,94-- -- ----43,5043,502 8-6
21-08-26 1.000,0038,0036,14-- -- ----39,8037,508 8-6
21-08-26 1.050,0025,5029,48-3,98 -13,5% 13,00--26,0025,5021 15:25
21-08-26 1.100,0024,0022,38-- -- ----24,0024,002 8-6
21-08-26 1.200,0013,2012,61-- -- --35,0013,2013,2020 8-6
21-08-26 1.300,0014,006,93-- -- ----15,0014,002 22-5
21-08-26 1.400,00--3,88-- -- --------0 --
18-09-26 300,00--535,60-- -- --------0 --
18-09-26 350,00592,97486,23-- -- --------0 12-2
18-09-26 400,00--437,42-- -- --------0 --
18-09-26 450,00452,00391,17-- -- --------0 18-3
18-09-26 500,00--344,72-- -- --------0 --
18-09-26 550,00--299,41-- -- --------0 --
18-09-26 600,00368,00257,17-- -- --------0 29-4
18-09-26 650,00218,23216,67-- -- ----218,23218,233 8-6
18-09-26 700,00187,44180,19-- -- ----190,27187,4430 8-6
18-09-26 750,00135,00148,23-- -- ----140,00135,006 5-6
18-09-26 800,00123,60119,77-- -- ----123,60116,2036 8-6
18-09-26 850,0092,0095,24-3,24 -3,4% ----95,0092,004 14:50
18-09-26 900,0078,0072,73-- -- ----79,1072,0027 8-6
18-09-26 950,0063,0055,11-- -- --------0 3-6
18-09-262.3841.000,0047,0043,00-0,97 -2,3% 32,50--47,0043,0528 17:03
18-09-26 1.100,0028,0026,62+1,38 +5,2% ----29,9528,003 13:21
18-09-26 1.200,0018,0016,64+1,36 +8,2% ----18,0018,0030 9-6
18-09-26 1.300,0011,0011,35-0,35 -3,1% ----11,0011,001 9-6
18-09-26 1.400,009,007,75+1,25 +16,1% ----9,009,001 9-6
18-09-263751.500,006,005,28-0,07 -1,3% ----6,006,002 8-6
18-09-26 1.600,004,753,99-- -- --------0 4-6
18-09-26 1.700,003,003,06-- -- --------0 1-6
18-09-26 1.800,003,001,56-- -- --------0 11-5
18-09-263612.000,004,000,64+0,27 +42,2% --------0 15-4
18-09-26 2.400,004,800,10-- -- --------0 13-2
18-09-26 2.800,001,250,02-- -- --------0 12-2
18-12-26 300,00--538,35-- -- --------0 --
18-12-26 350,00481,00490,32-- -- ----481,00480,0020 5-6
18-12-26130400,00430,00446,29-10,92 -2,4% ----477,20430,0060 5-6
18-12-26 450,00429,00401,14-- -- --------0 4-6
18-12-26 500,00350,00357,92-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85316,38-- -- ----404,85404,855 29-5
18-12-26 600,00300,00277,73-- -- ----300,00300,001 3-6
18-12-26 650,00360,00241,92-- -- --------0 22-5
18-12-26 700,00210,25208,90-- -- ----211,00209,007 8-6
18-12-26 750,00188,00178,89-- -- ----188,00188,001 3-6
18-12-26 800,00150,00152,80-2,80 -1,8% ----150,00150,003 16:48
18-12-26 850,00130,00128,75+1,25 +1,0% ----131,40125,0018 17:13
18-12-26 900,00107,74107,53+0,21 +0,2% ----107,74107,7410 14:37
18-12-26 950,0090,0091,37-1,37 -1,5% ----90,0090,007 12:48
18-12-26 1.000,0076,0077,24-1,24 -1,6% --86,0077,0073,0031 17:22
18-12-26 1.100,0056,1054,11+1,99 +3,7% ----56,1056,1023 15:45
18-12-26 1.200,0042,0037,64-- -- ----42,0037,5014 8-6
18-12-26 1.300,0027,4527,27+0,18 +0,7% ----27,4527,451 14:00
18-12-26 1.400,0020,6020,48+0,12 +0,6% ----21,0020,602 12:53
18-12-26 1.500,0015,0015,41-0,41 -2,7% ----15,0015,001 14:59
18-12-26 1.600,0012,1011,98+0,12 +1,0% 9,00--12,1012,101 17:16
18-12-26 1.700,008,209,85-- -- --------0 4-6
18-12-26 1.800,008,027,76-- -- ----8,028,021 5-6
18-12-261.0332.000,005,045,35-0,50 -9,3% ----5,045,042 28-5
18-12-26 2.200,003,701,95-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,06-- -- --------0 5-3
18-12-26 2.800,002,100,33-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,11-- -- --------0 26-5
19-03-27 300,00616,20544,35-- -- ----616,20616,201 12-5
19-03-27 350,00--499,35-- -- --------0 --
19-03-27 400,00--454,59-- -- --------0 --
19-03-27 450,00--412,32-- -- --------0 --
19-03-27 500,00372,00372,04-- -- ----372,00372,001 8-6
19-03-27 550,00--334,21-- -- --------0 --
19-03-27 600,00--297,51-- -- --------0 --
19-03-27 650,00--264,40-- -- --------0 --
19-03-27 700,00250,00234,33-- -- ----250,00250,004 3-6
19-03-27 750,00--205,55-- -- --------0 --
19-03-27 800,00166,00180,13-- -- ----193,00158,0036 5-6
19-03-27 850,00156,55156,30+0,25 +0,2% ----160,00156,3017 17:22
19-03-27 900,00139,50136,45-- -- ----139,50139,5020 8-6
19-03-27 950,00120,75117,83-- -- ----120,75120,7530 8-6
19-03-27 1.000,00104,00102,45+1,55 +1,5% ----104,00104,0050 13:12
19-03-27 1.100,0080,8578,82-- -- ----80,8580,8550 8-6
19-03-27 1.200,0063,6059,39-- -- ----63,6061,7552 8-6
19-03-27 1.300,0048,5045,37+3,13 +6,9% ----48,5048,505 16:01
19-03-27 1.400,0036,5136,14-- -- ----36,5136,5115 8-6
19-03-27 1.600,0026,5021,86-- -- --------0 2-6
19-03-27 1.800,0016,3213,24-- -- ----16,3216,321 12-5
18-06-27 400,00590,00464,54-- -- --------0 28-4
18-06-27 450,00526,00424,11-- -- --------0 20-5
18-06-27 500,00403,00385,08-- -- --------0 3-6
18-06-27 600,00320,20311,99-- -- ----320,20320,201 8-6
18-06-2729700,00249,60251,47-10,99 -4,4% ----252,50249,603 8-6
18-06-27 800,00197,00200,38-- -- ----197,00185,004 5-6
18-06-27 900,00160,00157,85+2,15 +1,4% ----160,00160,002 12:37
18-06-27 1.000,00127,00123,06-- -- ----127,00121,4510 8-6
18-06-27 1.200,0076,0077,82-1,82 -2,3% ----76,0076,005 15:10
18-06-27 1.400,0048,0050,25-- -- ----48,0048,0021 5-6
18-06-27 1.600,0030,0033,45-- -- ----30,0030,009 5-6
18-06-27 1.800,0023,1020,74-- -- ----23,1022,003 5-6
18-06-27922.000,0015,0013,50+1,41 +10,4% ----17,4015,0011 12-5
18-06-27 2.400,008,008,10-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,91-- -- ----7,007,001 24-4
18-06-27 3.200,004,102,71-- -- ----4,104,103 14-5
17-12-27 400,00484,00477,14+6,86 +1,4% ----484,00484,0024 17:17
17-12-27 450,00533,26439,19-- -- ----533,26533,261 2-6
17-12-2738500,00444,00404,25-10,54 -2,6% --------0 1-6
17-12-27 550,00368,00370,46-- -- ----368,00368,0020 8-6
17-12-27 600,00330,00339,72-- -- ----330,00330,002 8-6
17-12-27 700,00275,00282,72-- -- ----275,00275,0020 8-6
17-12-27 800,00241,00233,00-- -- ----241,00238,003 8-6
17-12-27 900,00204,00193,35-- -- ----205,00196,0010 8-6
17-12-279181.000,00166,00155,48-3,18 -2,0% ----166,00166,005 12:19
17-12-27 1.100,00138,00128,78+9,22 +7,2% ----139,00138,0015 15:50
17-12-27 1.200,00116,60108,79-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0090,71-- -- ----94,0094,002 8-6
17-12-27 1.400,0084,0075,80-- -- ----84,0084,003 8-6
17-12-27 1.600,0053,7055,27-- -- ----53,7053,004 5-6
17-12-27 1.800,0044,0040,29+3,71 +9,2% ----44,0044,003 12:21
17-12-27 2.000,0030,0028,87-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8021,51-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,70-- -- --------0 8-5
17-12-27 2.800,0015,0010,10-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,97-- -- --------0 17-4
15-12-28 400,00640,00504,64-- -- --------0 24-4
15-12-28 450,00--472,43-- -- --------0 --
15-12-28 500,00458,60441,69-- -- ----458,60458,603 5-6
15-12-28 600,00754,00384,74-- -- --------0 29-1
15-12-28 700,00415,00334,79-- -- --------0 19-5
15-12-28 800,00315,00292,11-- -- --------0 4-6
15-12-28 900,00245,00252,27-- -- ----245,00245,0010 8-6
15-12-28 1.000,00220,00220,86-- -- ----220,00220,001 8-6
15-12-28 1.100,00185,50189,89-- -- 146,00--185,50185,502 5-6
15-12-28 1.200,00165,00165,96-0,96 -0,6% --------6 12:24
15-12-28 1.400,00138,55129,47-- -- --------0 4-6
15-12-281191.600,00121,50105,45-3,81 -3,6% ----121,50121,501 5-6
15-12-28 1.800,00107,9982,61+25,38 +30,7% --------1 9-6
15-12-28 2.000,0078,1964,25-- -- --------0 4-6
15-12-28132.200,0055,0056,02-2,52 -4,5% ----55,0055,001 1-6
15-12-28 2.400,0052,3046,25-- -- --------0 2-6
15-12-28 2.800,0031,9734,95-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9727,19-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3014,17-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97584,53-- -- --------0 19-5
21-12-2914400,00570,00518,81-9,68 -1,9% --------0 1-6
21-12-29 500,00591,09462,24-- -- --------0 12-2
21-12-29 600,00898,55413,62-- -- ----898,55898,551 16-1
21-12-29 700,00375,00372,18-- -- ----375,00375,001 5-6
21-12-294800,00322,00335,58-8,38 -2,5% ----322,00322,001 5-6
21-12-29 900,00300,44300,19+0,25 +0,1% ----300,81300,3625 9-6
21-12-29 1.000,00271,00268,41-- -- ----280,00252,003 5-6
21-12-29 1.100,00309,26240,54-- -- ----309,26309,261 16-4
21-12-29 1.200,00215,44217,42-1,98 -0,9% ----215,44212,8625 9-6
21-12-29 1.400,00199,35181,29-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00152,61-- -- ----150,00150,0010 1-6
21-12-29 1.800,00120,00130,78-- -- ----120,00120,002 5-6
21-12-29 2.000,0099,00112,79-- -- 94,40--99,9099,002 5-6
21-12-29 2.400,0083,0083,58-- -- --------0 18-5
21-12-29 2.800,0065,6463,95-- -- ----65,6465,641 13-2
21-12-29483.200,0047,0049,10-1,37 -2,8% --------0 14-5
21-12-29 4.000,0038,0031,06-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65601,79-- -- --------0 19-5
20-12-30 400,00549,65544,23-- -- --------0 4-6
20-12-308500,00616,95494,27-11,65 -2,4% --------0 16-4
20-12-30 600,00500,00450,15-- -- --------0 14-5
20-12-30 700,00416,61412,55-- -- ----416,61416,612 5-6
20-12-30 800,00369,00374,16-5,16 -1,4% ----369,00369,0010 15:28
20-12-30 900,00325,00339,34-- -- 275,00--380,00315,0017 5-6
20-12-30 1.000,00300,00310,62-- -- ----320,00299,009 5-6
20-12-30 1.200,00279,09262,91-- -- ----279,09279,091 5-6
20-12-30 1.400,00226,01221,84-- -- ----226,01226,015 8-6
20-12-30 1.600,00198,09193,82-- -- ----198,09198,091 5-6
20-12-30 1.800,00195,00168,44-- -- --------0 20-4
20-12-30 2.000,00148,56148,78-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00116,18-- -- --------0 18-5
20-12-30 3.200,0080,0076,27-- -- --------0 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?