Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 942,80948,90-6,10 -0,6% 971,30932,00111.73817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 4.401 (3.895 Calls, 506 Puts)
Totaal open interest bij opening 12.644 (7.756 Calls, 4.888 Puts)
Call / Put ratio 7,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--549,11-- -- --------0 --
15-05-26 450,00--499,13-- -- --------0 --
15-05-26 500,00464,27449,16-- -- ----464,27464,272 7-5
15-05-26 560,00--389,19-- -- --------0 --
15-05-26 600,00--349,21-- -- --------0 --
15-05-26 640,00--309,23-- -- --------0 --
15-05-26 680,00--269,25-- -- --------0 --
15-05-26 720,00245,00229,28-- -- ----245,00220,002 5-5
15-05-26 740,00239,15209,31-- -- ----239,15239,151 16-4
15-05-26 760,00230,00189,36-- -- ----230,00230,001 24-4
15-05-26 780,00206,00169,50-- -- ----206,00206,001 4-5
15-05-26 800,00161,62149,80+11,82 +7,9% ----161,62161,624 8-5
15-05-26 820,00200,00130,40-- -- ----200,00147,006 24-4
15-05-26 840,00152,14111,83-- -- ----152,14152,141 16-4
15-05-2680860,00110,2593,47-7,76 -8,3% 58,35114,15110,25110,252 7-5
15-05-26 870,00--84,57-- -- --------0 --
15-05-26 880,00104,0475,93-- -- --160,00104,04104,043 7-5
15-05-26 890,00--67,51-- -- --------0 --
15-05-26 900,0074,0059,88+14,12 +23,6% 48,0053,4574,0054,509 8-5
15-05-26 910,0045,0052,53-7,53 -14,3% ----45,0045,004 8-5
15-05-26 920,0036,0045,13-9,13 -20,2% ----56,0036,0068 8-5
15-05-26 930,0042,5038,12+4,38 +11,5% ----42,5042,504 8-5
15-05-26 940,0023,5032,75-9,25 -28,2% --49,0034,6523,50546 8-5
15-05-26 950,0021,3026,30-5,00 -19,0% ----30,0021,3015 8-5
15-05-26 960,0015,5022,59-7,09 -31,4% ----30,0015,5018 8-5
15-05-26 970,0011,5017,98-6,48 -36,0% ----20,0011,0019 8-5
15-05-26 980,0010,0014,36-4,36 -30,4% ----20,5010,0039 8-5
15-05-26 990,006,8011,74-4,94 -42,1% ----15,006,80116 8-5
15-05-26 1.000,005,009,17-4,17 -45,5% 4,556,9513,505,0080 8-5
15-05-26 1.020,003,195,95-2,76 -46,4% ----3,193,193 8-5
15-05-26 1.040,001,803,74-1,94 -51,9% ----3,201,8022 8-5
15-05-26 1.050,001,402,88-1,48 -51,4% ----2,901,4063 8-5
15-05-26 1.100,001,000,69+0,31 +44,9% ----1,200,9018 8-5
15-05-26 1.150,000,600,12+0,48 +400,0% 0,041,800,600,552 8-5
15-05-262251.200,000,350,02+0,33 +1650,0% 0,251,600,600,356 8-5
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-262350,00573,88599,89-6,12 -1,0% ----573,88573,881 14-4
19-06-26 400,00--550,03-- -- --------0 --
19-06-26 450,00--500,17-- -- --------0 --
19-06-2619500,00466,37450,32-6,13 -1,4% ----466,37466,372 7-5
19-06-26 560,00--390,54-- -- --------0 --
19-06-26 600,00333,10350,82-- -- ----333,10333,101 16-2
19-06-26 640,00--311,37-- -- --------0 --
19-06-26 650,00--301,60-- -- --------0 --
19-06-26 680,00--272,53-- -- --------0 --
19-06-26 700,00280,00253,45-- -- ----280,00280,0010 4-5
19-06-26 720,00217,55234,53-- -- ----217,55217,551 5-5
19-06-26 740,00158,77216,13-- -- ----158,77158,771 13-4
19-06-26 750,00--207,12-- -- --------0 --
19-06-26 760,00126,47197,84-- -- ----126,47126,471 2-4
19-06-26 780,00116,00180,15-- -- ----116,00116,001 2-4
19-06-26 800,00172,00162,60+9,40 +5,8% ----172,00172,009 8-5
19-06-26 820,00158,00145,83-- -- ----190,00146,003 6-5
19-06-26 840,00160,00129,77-- -- ----160,00160,003 4-5
19-06-26 850,00155,00121,75-- -- ----155,00155,001 6-5
19-06-26 860,00154,40114,02-- -- ----154,40154,4010 24-4
19-06-26 880,0080,7599,84-- -- ----81,0080,755 10-4
19-06-26 900,0091,0086,33+4,67 +5,4% ----91,0091,001 8-5
19-06-26 920,0080,5074,20-- -- 64,3569,1580,5080,502 7-5
19-06-26 940,0065,0063,00-- -- ----65,0065,0011 7-5
19-06-26 950,0051,0058,25-7,25 -12,4% 48,8553,2054,0051,006 8-5
19-06-26 960,0051,1553,31-2,16 -4,1% ----52,3051,152 8-5
19-06-26 980,0038,1945,11-6,92 -15,3% ----47,7538,1916 8-5
19-06-26 1.000,0031,0036,88-5,88 -15,9% 29,0533,6041,9031,001.486 8-5
19-06-26 1.050,0018,1021,82-3,72 -17,0% ----25,0018,1032 8-5
19-06-26 1.100,0010,0013,20-3,20 -24,2% ----15,3510,0066 8-5
19-06-26 1.200,003,803,83-0,03 -0,8% ----4,503,803 8-5
19-06-26 1.300,002,001,02+0,98 +96,1% --3,002,002,001 8-5
19-06-26 1.400,000,040,23-0,19 -82,6% ----0,040,041 8-5
19-06-26 1.500,000,800,05-- -- ----0,800,806 7-5
19-06-26 1.600,001,000,01-- -- --2,001,751,0011 24-4
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.6741.800,002,000,02-- -- --0,502,002,0010 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--501,09-- -- --------0 --
17-07-262500,00460,00451,46-6,12 -1,4% ----460,00460,002 8-5
17-07-26 600,00--353,47-- -- --------0 --
17-07-26 680,00--278,10-- -- --------0 --
17-07-26 720,00--241,41-- -- --------0 --
17-07-26 760,00--206,12-- -- --------0 --
17-07-26 800,00--172,31-- -- --------0 --
17-07-26 820,00--156,45-- -- --------0 --
17-07-26 840,00149,80141,57+8,23 +5,8% ----149,80149,8021 8-5
17-07-26 860,00--127,05-- -- --------0 --
17-07-26 880,00140,00113,54-- -- ----140,00140,001 5-5
17-07-26 900,00105,95100,61+5,34 +5,3% ----105,95105,602 8-5
17-07-26 920,0088,0088,75-- -- ----88,0088,001 6-5
17-07-26 940,0079,0077,47-- -- ----97,0079,002 7-5
17-07-26 960,0070,0067,62-- -- ----70,0070,002 7-5
17-07-26 980,0062,0058,92+3,08 +5,2% ----65,0061,00330 8-5
17-07-26 1.000,0044,7550,84-6,09 -12,0% ----58,0044,75168 8-5
17-07-26 1.050,0035,7534,80-- -- ----35,7534,753 7-5
17-07-26 1.100,0023,9723,20+0,77 +3,3% ----23,9723,972 8-5
17-07-26 1.200,0011,6610,33-- -- ----14,1011,2534 7-5
17-07-26 1.300,004,794,91-0,12 -2,4% ----4,794,791 8-5
17-07-26 1.400,002,592,37+0,22 +9,3% ----2,592,591 8-5
18-09-26 300,00--651,81-- -- --------0 --
18-09-26 350,00592,97602,56-- -- ----592,97592,9710 12-2
18-09-26 400,00--553,63-- -- --------0 --
18-09-26 450,00452,00505,32-- -- ----452,00450,008 18-3
18-09-26 500,00--457,90-- -- --------0 --
18-09-26 600,00368,00364,41-- -- ----368,00368,001 29-4
18-09-26 650,00--319,99-- -- --------0 --
18-09-26 700,00261,06277,58-- -- ----261,06252,004 17-3
18-09-26 750,00281,00237,74-- -- ----281,00281,002 6-5
18-09-26 800,00194,28200,95-- -- ----194,28194,281 5-5
18-09-26 850,00174,45168,20-- -- ----174,45174,4536 29-4
18-09-26 900,00136,40137,76-1,36 -1,0% ----151,00136,4011 8-5
18-09-26 950,00123,00111,41-- -- ----129,45123,005 7-5
18-09-26 1.000,0094,0090,04+3,96 +4,4% ----94,0094,00138 8-5
18-09-269411.100,0061,0057,33-2,67 -4,7% --85,0061,0061,001 8-5
18-09-26 1.200,0034,4034,93-0,53 -1,5% 30,2036,7034,4034,403 8-5
18-09-26 1.300,0023,7521,39+2,36 +11,0% ----23,7523,751 8-5
18-09-26 1.400,0012,5513,12-0,57 -4,3% ----12,5512,106 8-5
18-09-26 1.500,0010,308,47-- -- ----10,3010,301 6-5
18-09-26 1.600,005,255,57-0,32 -5,7% ----5,255,252 8-5
18-09-26 1.700,005,003,73-- -- ----5,005,006 29-4
18-09-26 1.800,004,752,38-- -- ----4,753,0012 6-5
18-09-26 2.000,004,001,17-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,37-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,16-- -- ----1,251,251 12-2
18-12-26 300,00--654,16-- -- --------0 --
18-12-26 350,00631,50605,66-- -- ----631,50631,501 5-5
18-12-26 400,00584,00559,41-- -- ----584,00580,0050 16-4
18-12-26 450,00--511,64-- -- --------0 --
18-12-26 500,00480,00465,70+14,30 +3,1% ----480,00480,001 8-5
18-12-26 550,00383,00420,40-- -- ----383,00383,001 17-3
18-12-26 600,00285,88376,88-- -- ----285,88285,882 2-4
18-12-26 650,00349,00336,50-- -- ----349,00348,002 7-5
18-12-26 700,00297,70297,76-0,06 0,0% ----297,70297,701 8-5
18-12-26 750,00275,00261,40-- -- ----277,00275,005 24-4
18-12-26 800,00238,62227,82-- -- ----238,62238,621 5-5
18-12-26 850,00210,00197,54+12,46 +6,3% ----210,00210,001 8-5
18-12-26 900,00176,99170,10+6,89 +4,1% ----177,22176,9950 8-5
18-12-26 950,00151,74144,21+7,53 +5,2% ----151,74141,5011 8-5
18-12-26 1.000,00128,32123,36+4,96 +4,0% 116,05122,40128,52128,10100 8-5
18-12-26 1.100,0088,5086,41+2,09 +2,4% 81,7087,6590,0088,5056 8-5
18-12-26 1.200,0063,9761,48+2,49 +4,1% --90,0066,0060,004 8-5
18-12-26 1.300,0043,0042,45+0,55 +1,3% ----43,0043,001 8-5
18-12-26 1.400,0032,0030,05+1,95 +6,5% ----32,0032,008 8-5
18-12-26 1.500,0032,0021,27-- -- ----32,0032,001 6-5
18-12-26 1.600,0015,5016,03-0,53 -3,3% 14,0518,4015,8015,502 8-5
18-12-26 1.700,0015,0012,25-- -- ----16,9015,0020 4-5
18-12-26 1.800,0011,009,53-- -- ----13,0011,003 30-4
18-12-26 2.000,007,193,49-- -- ----7,197,194 6-5
18-12-26 2.200,008,051,73-- -- ----8,058,051 9-3
18-12-26 2.400,008,000,86-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,22-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,06-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06657,04-- -- ----678,06678,061 28-4
19-03-27 350,00--609,54-- -- --------0 --
19-03-27 400,00--562,89-- -- --------0 --
19-03-27 450,00--517,35-- -- --------0 --
19-03-27 500,00--473,33-- -- --------0 --
19-03-27 600,00--391,12-- -- --------0 --
19-03-27 650,00--353,50-- -- --------0 --
19-03-27 700,00312,00316,96-4,96 -1,6% ----331,00312,0012 8-5
19-03-27 750,00--283,57-- -- --------0 --
19-03-27 800,00--252,57-- -- --------0 --
19-03-27 850,00235,00225,33+9,67 +4,3% ----235,00235,001 8-5
19-03-27 900,00204,31199,49+4,82 +2,4% ----204,31204,2050 8-5
19-03-27 950,00185,75176,14+9,61 +5,5% ----185,75185,752 8-5
19-03-27 1.000,00154,80155,23-0,43 -0,3% ----157,00154,80122 8-5
19-03-27 1.100,00121,11119,65+1,46 +1,2% ----121,11121,0850 8-5
19-03-27 1.200,0095,1590,52-- -- ----95,1595,151 7-5
19-03-27 1.300,0067,0067,73-0,73 -1,1% ----72,0067,009 8-5
19-03-27 1.400,0058,2052,33-- -- ----58,2052,503 5-5
19-03-27 1.600,0038,0032,34-- -- ----38,0038,001 7-5
19-03-27 1.800,0020,5020,90-- -- ----20,5020,502 30-4
18-06-27 400,00590,00571,43-- -- ----590,00590,001 28-4
18-06-27 450,00--527,73-- -- --------0 --
18-06-27 500,00457,00486,34-- -- ----457,00457,001 16-2
18-06-27 600,00417,00407,29-- -- ----417,00417,002 7-5
18-06-27 700,00362,00336,20-- -- ----368,30362,004 21-4
18-06-27 800,00294,40273,19-- -- ----294,40294,403 6-5
18-06-27 900,00222,00221,05+0,95 +0,4% ----222,00222,002 8-5
18-06-27 1.000,00186,00176,32-- -- ----186,00186,002 7-5
18-06-27 1.200,00107,05110,26-3,21 -2,9% ----107,05107,051 8-5
18-06-27 1.400,0071,4771,75-0,28 -0,4% ----71,4771,471 8-5
18-06-271.7901.600,0050,0046,94-1,46 -3,1% ----50,0050,001 7-5
18-06-27 1.800,0029,6531,57-1,92 -6,1% ----29,6529,651 8-5
18-06-27 2.000,0021,5021,97-- -- ----21,5021,501 6-5
18-06-27 2.400,0017,5012,47-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,006,74-- -- ----7,007,001 24-4
18-06-27 3.200,005,823,78-- -- ----5,825,5624 24-3
17-12-27 400,00620,00583,27-- -- ----620,00620,001 6-5
17-12-27 450,00--542,58-- -- --------0 --
17-12-2727500,00536,71503,75-6,50 -1,3% ----536,71536,711 4-5
17-12-27 550,00477,50466,39-- -- ----477,50477,504 5-5
17-12-27 600,00479,00431,15-- -- ----479,00479,001 6-5
17-12-27 700,00376,65365,03-- -- ----391,05376,6511 6-5
17-12-27 800,00348,00307,70-- -- ----348,00313,0017 24-4
17-12-27 900,00280,00257,63-- -- ----280,00280,0015 7-5
17-12-27 1.000,00224,00213,78+10,22 +4,8% --265,00228,00213,0026 8-5
17-12-27 1.100,00184,92177,88+7,04 +4,0% ----184,92184,922 8-5
17-12-27 1.200,00160,00148,11-- -- ----160,00153,6511 7-5
17-12-27 1.300,00124,50122,49-- -- ----124,50124,501 7-5
17-12-27 1.400,00104,90103,06+1,84 +1,8% ----104,90104,9013 8-5
17-12-27 1.600,0073,1773,04+0,13 +0,2% ----73,1772,572 8-5
17-12-27 1.800,0054,0051,33+2,67 +5,2% ----54,0054,002 8-5
17-12-27 2.000,0039,0739,11-0,04 -0,1% ----39,0739,071 8-5
17-12-27 2.200,0027,8028,63-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2521,31+2,94 +13,8% ----24,7524,252 8-5
17-12-27 2.800,0024,0012,77-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,808,30-- -- ----9,809,801 17-4
15-12-28 400,00640,00597,66-- -- ----640,00640,005 24-4
15-12-28 450,00--560,63-- -- --------0 --
15-12-28 500,00513,85526,33-- -- ----513,85513,853 16-2
15-12-28 600,00754,00463,27-- -- ----754,00754,001 29-1
15-12-28 700,00344,00408,40-- -- ----344,00344,001 9-4
15-12-28 800,00375,00360,69-- -- ----375,00375,001 24-4
15-12-28 900,00330,00317,17-- -- ----330,00330,008 16-4
15-12-28 1.000,00290,00276,82-- -- ----290,00290,0010 5-5
15-12-28 1.100,00250,65242,47-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00211,81-- -- ----235,00235,001 24-4
15-12-28 1.400,00180,00162,86-- -- ----185,00180,003 4-5
15-12-28 1.600,00131,00133,35-2,35 -1,8% ----131,00131,0010 8-5
15-12-28 1.800,00116,33107,28-- -- ----116,33116,3310 6-5
15-12-28 2.000,0090,0086,01-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2270,03-- -- ----79,0066,222 13-2
15-12-28 2.400,0056,0057,46-- -- ----56,0056,002 6-5
15-12-28 2.800,0038,3039,11-- -- ----45,1538,307 6-5
15-12-28 3.200,00--26,94-- -- --------0 --
15-12-28 4.000,0078,0014,12+63,88 +452,4% ----78,0078,002 20-6
21-12-29 300,00--691,56-- -- --------0 --
21-12-29 400,00640,00619,49-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09556,27-- -- ----600,93589,127 12-2
21-12-291600,00898,55500,17-6,23 -1,2% ----898,55898,551 16-1
21-12-29 700,00450,36450,58-- -- ----450,36450,361 6-3
21-12-29 800,00385,00408,07-- -- ----385,00385,001 16-2
21-12-29 900,00302,58366,67-- -- ----302,58302,5860 2-4
21-12-29 1.000,00351,02329,43-- -- ----351,02351,021 5-5
21-12-29 1.100,00309,26296,81-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00267,75-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66221,09-- -- ----176,71176,66160 2-4
21-12-29 1.600,00190,00184,53-- -- ----190,00190,002 4-5
21-12-29 1.800,00150,00154,84-4,84 -3,1% --170,00150,00150,001 8-5
21-12-29 2.000,00120,00132,39-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7897,14-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6472,44-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2854,52-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0033,37-- -- ----38,0038,0010 2-3
20-12-30 300,00--708,21-- -- --------0 --
20-12-30 400,00685,00644,51-- -- ----685,00685,007 27-4
20-12-30 500,00616,95588,58-- -- ----616,95616,951 16-4
20-12-30 600,00546,65538,78-- -- ----546,65546,652 25-2
20-12-30 700,00463,95491,56-- -- ----463,95463,954 8-4
20-12-30 800,00460,00448,72-- -- ----465,00460,005 5-5
20-12-30 900,00437,00409,72-- -- ----437,00436,0015 6-5
20-12-30 1.000,00384,92374,46+10,46 +2,8% ----384,92384,922 8-5
20-12-30 1.200,00270,30314,70-- -- ----270,30270,3015 29-4
20-12-30 1.400,00266,00265,85-- -- ----266,00266,0015 5-5
20-12-30 1.600,00244,67226,44-- -- ----244,67244,675 4-5
20-12-30 1.800,00195,00197,32-- -- ----195,00195,001 20-4
20-12-30 2.000,00172,46170,36-- -- ----172,46172,4613 5-5
20-12-30 2.400,00135,00132,61-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0084,07-- -- ----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?