Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 823,10833,30-10,20 -1,2% 843,50823,10144.15117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 5.654 (3.874 Calls, 1.780 Puts)
Totaal open interest bij opening 32.256 (20.758 Calls, 11.498 Puts)
Call / Put ratio 2,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00467,73+15,83 +3,4% ----629,00629,001 22-5
19-06-26 400,00--417,78-- -- --------0 --
19-06-26 450,00--367,83-- -- --------0 --
19-06-2617500,00369,93317,88-- -- ----369,93369,932 4-6
19-06-26 560,00--258,03-- -- --------0 --
19-06-263600,00333,26218,45-- -- ----333,26333,261 2-6
19-06-26 640,00--179,70-- -- --------0 --
19-06-26 650,00--170,25-- -- --------0 --
19-06-26 680,00--142,57-- -- --------0 --
19-06-26 700,00122,25124,64-- -- ----145,00115,0031 5-6
19-06-26 720,00106,00106,98-- -- ----106,00106,0012 5-6
19-06-26 740,0080,0089,59-- -- ----80,0080,004 5-6
19-06-263750,0083,7581,20+9,51 +11,7% ----86,5057,205 5-6
19-06-26 760,0075,0073,25-- -- ----86,0075,0018 5-6
19-06-26 770,00------ -- --------0 --
19-06-26 780,0073,0058,61+14,39 +24,6% 40,00--73,0066,108 8-6
19-06-26 790,00------ -- --------0 --
19-06-26 800,0056,0045,88+10,12 +22,1% 48,00100,0061,1045,0049 8-6
19-06-26 810,00------ -- --------0 --
19-06-26 820,0045,0036,14+8,86 +24,5% ----50,0042,0035 8-6
19-06-26 830,0037,0031,21+5,79 +18,6% ----40,6536,0058 8-6
19-06-26 840,0035,6027,45+8,15 +29,7% ----35,6027,0014 8-6
19-06-26387850,0030,9524,17+2,02 +8,4% ----30,9523,0076 8-6
19-06-26 860,0026,0020,92+5,08 +24,3% ----26,0020,9017 8-6
19-06-26 870,0023,7017,23+6,47 +37,6% ----24,0017,9053 8-6
19-06-26 880,0018,1015,92+2,18 +13,7% --26,4520,0015,0018 8-6
19-06-26 890,0015,0013,84+1,16 +8,4% ----16,8013,0596 8-6
19-06-26 900,0015,1512,08+3,07 +25,4% --35,0015,1511,32127 8-6
19-06-26 910,0012,0010,35+1,65 +15,9% ----12,0010,5054 8-6
19-06-26 920,0010,009,14+0,86 +9,4% --35,0010,159,5010 8-6
19-06-26 930,00--7,13-- -- --------0 --
19-06-26 940,006,906,86+0,04 +0,6% --51,007,606,50200 8-6
19-06-26 950,006,006,63-0,63 -9,5% ----7,506,00198 8-6
19-06-26 960,005,706,19-0,49 -7,9% ----5,705,30102 8-6
19-06-26 980,004,304,12+0,18 +4,4% ----4,534,0075 8-6
19-06-26 1.000,002,503,17-0,67 -21,1% --19,504,002,5059 8-6
19-06-26 1.050,004,801,66+3,14 +189,2% --3,454,804,801 8-6
19-06-26 1.100,001,150,84+0,31 +36,9% ----2,501,152 8-6
19-06-26 1.200,000,500,16-- -- --1,000,500,501 5-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.5201.500,000,250,01-- -- ----0,250,253 28-5
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--418,64-- -- --------0 --
17-07-26 450,00--368,95-- -- --------0 --
17-07-26 500,00371,93319,55-- -- --------0 4-6
17-07-26 560,00------ -- --------0 --
17-07-26 600,00313,24223,87-- -- --------0 12-5
17-07-26 640,00--187,29-- -- --------0 --
17-07-26 680,00179,00153,49+25,51 +16,6% ----179,00179,001 8-6
17-07-26 700,00------ -- --------0 --
17-07-26 720,00122,00121,60-- -- ----122,00122,0012 5-6
17-07-26 740,00116,50106,03+10,47 +9,9% ----116,50116,504 8-6
17-07-26 760,00110,0093,87-- -- ----110,00100,0018 5-6
17-07-26 780,0088,0079,84+8,16 +10,2% ----88,0088,0010 8-6
17-07-26 800,0080,0070,08+9,92 +14,2% 72,00--80,0072,8023 8-6
17-07-26 820,0070,0059,49+10,51 +17,7% ----70,0061,0063 8-6
17-07-26 840,0060,0049,72+10,28 +20,7% ----60,3560,0020 8-6
17-07-26 860,0052,0542,51+9,54 +22,4% ----52,1542,0039 8-6
17-07-26 880,0040,6034,55+6,05 +17,5% ----40,6036,0015 8-6
17-07-26 900,0033,0029,91+3,09 +10,3% ----35,0030,5033 8-6
17-07-26 920,0030,6024,32+6,28 +25,8% ----31,0027,4621 8-6
17-07-26 940,0025,3721,39+3,98 +18,6% --33,4525,3720,93167 8-6
17-07-26 960,0021,0018,06+2,94 +16,3% ----21,0017,5014 8-6
17-07-26 980,0018,0015,33+2,67 +17,4% ----18,0018,0010 8-6
17-07-26 1.000,0014,2013,22+0,98 +7,4% --21,0014,0013,6525 8-6
17-07-26 1.050,008,609,47-0,87 -9,2% ----9,008,6013 8-6
17-07-26 1.100,006,107,00-0,90 -12,9% ----6,505,807 8-6
17-07-26 1.200,003,004,01-1,01 -25,2% ----3,003,001 8-6
17-07-26 1.300,002,802,19-- -- ----2,802,801 5-6
17-07-26 1.400,002,101,10+1,00 +90,9% ----2,102,105 8-6
21-08-26 400,00--419,87-- -- --------0 --
21-08-26 450,00--370,88-- -- --------0 --
21-08-26 500,00--322,96-- -- --------0 --
21-08-26 560,00------ -- --------0 --
21-08-26 600,00--233,70-- -- --------0 --
21-08-26 640,00--202,25-- -- --------0 --
21-08-26 680,00--172,48-- -- --------0 --
21-08-26 700,00------ -- --------0 --
21-08-261720,00155,00145,05+10,17 +7,0% ----155,00155,001 5-6
21-08-26 740,00142,00133,17-- -- ----142,00142,001 5-6
21-08-26 760,00137,64121,54+16,10 +13,2% ----137,64137,6410 8-6
21-08-26 780,00--109,86-- -- --------0 --
21-08-26 800,00103,1599,75-- -- ----103,1585,0042 5-6
21-08-26 820,00102,0089,26+12,74 +14,3% --103,00102,0095,0034 8-6
21-08-26 840,0078,8880,29-- -- ----78,8878,882 5-6
21-08-266860,0086,4672,07-- -- ----86,4686,462 4-6
21-08-26 880,0070,0064,61+5,39 +8,3% ----70,0069,503 8-6
21-08-26 900,0055,5557,56-- -- --92,0055,5555,551 5-6
21-08-265920,0090,0051,39-- -- --------5 2-6
21-08-2618940,0075,5346,42-- -- ----76,0060,0015 1-6
21-08-26 960,0045,0041,77+3,23 +7,7% ----45,0045,002 8-6
21-08-26 980,0043,5037,42+6,08 +16,2% ----43,5043,502 8-6
21-08-26 1.000,0038,0033,99+4,01 +11,8% ----39,8037,508 8-6
21-08-26 1.050,0026,8025,53+1,27 +5,0% 13,00--26,8026,801 8-6
21-08-26 1.100,0024,0019,93+4,07 +20,4% ----24,0024,002 8-6
21-08-26 1.200,0013,2010,88+2,32 +21,3% --35,0013,2013,2020 8-6
21-08-2621.300,0014,005,96-- -- ----15,0014,002 22-5
21-08-26 1.400,00--3,18-- -- --------0 --
18-09-26 300,00--519,92-- -- --------0 --
18-09-26 350,00592,97470,74-- -- --------0 12-2
18-09-26 400,00--422,06-- -- --------0 --
18-09-26 450,00452,00375,43-- -- --------0 18-3
18-09-26 500,00--328,39-- -- --------0 --
18-09-26 550,00------ -- --------0 --
18-09-26 600,00368,00241,16-- -- --------0 29-4
18-09-2616650,00218,23202,12+14,55 +7,2% ----218,23218,233 8-6
18-09-26 700,00187,44167,15+20,29 +12,1% ----190,27187,4430 8-6
18-09-26 750,00135,00137,29-- -- ----140,00135,006 5-6
18-09-26 800,00123,60109,44+14,16 +12,9% ----123,60116,2036 8-6
18-09-26 850,00100,0086,09+13,91 +16,2% --102,00100,0094,008 8-6
18-09-26 900,0078,0067,11+10,89 +16,2% ----79,1072,0027 8-6
18-09-26 950,0063,0052,17-- -- --------0 3-6
18-09-26 1.000,0050,0040,67+9,33 +22,9% 32,50--50,0044,7015 8-6
18-09-26 1.100,0030,9526,55-- -- ----36,9022,5047 5-6
18-09-26 1.200,0020,7016,41+4,29 +26,1% --20,8021,0019,00612 8-6
18-09-263.3191.300,008,8511,68-0,33 -2,8% ----8,858,851 8-6
18-09-26 1.400,009,008,04+0,96 +11,9% ----9,009,001 8-6
18-09-26 1.500,006,005,72+0,28 +4,9% ----6,006,002 8-6
18-09-26 1.600,004,755,28-- -- --------0 4-6
18-09-26 1.700,003,003,22-- -- --------0 1-6
18-09-26 1.800,003,002,36-- -- --------0 11-5
18-09-26 2.000,004,001,11-- -- --------0 15-4
18-09-26 2.400,004,800,23-- -- --------0 13-2
18-09-26 2.800,001,250,05-- -- --------0 12-2
18-12-26 300,00--523,53-- -- --------0 --
18-12-26 350,00481,00476,03-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00430,48-- -- ----477,20430,0060 5-6
18-12-2616450,00429,00385,62+15,52 +4,0% --------0 4-6
18-12-26 500,00350,00342,78-- -- ----355,00350,0020 5-6
18-12-2628550,00404,85301,22-- -- ----404,85404,855 29-5
18-12-2628600,00300,00262,62-- -- ----300,00300,001 3-6
18-12-26 650,00360,00227,80-- -- --------0 22-5
18-12-26 700,00210,25195,97+14,28 +7,3% ----211,00209,007 8-6
18-12-265750,00188,00167,78-- -- ----188,00188,001 3-6
18-12-26 800,00157,50142,06+15,44 +10,9% --160,00157,50147,005 8-6
18-12-26 850,00135,00119,25+15,75 +13,2% ----135,00125,009 8-6
18-12-26 900,00115,00103,05+11,95 +11,6% ----115,00109,05100 8-6
18-12-26 950,0091,5287,32+4,20 +4,8% ----92,5091,5216 8-6
18-12-26 1.000,0082,0072,76+9,24 +12,7% ----82,0075,00137 8-6
18-12-26 1.100,0055,8052,15+3,65 +7,0% ----55,9554,0066 8-6
18-12-26 1.200,0042,0037,42+4,58 +12,2% ----42,0037,5014 8-6
18-12-265261.300,0029,5028,24-0,97 -3,4% ----30,0028,4544 8-6
18-12-26 1.400,0020,0019,80-- -- ----23,9017,00181 5-6
18-12-26 1.500,0013,8014,56-- -- --------0 3-6
18-12-26 1.600,0012,5013,55-- -- 9,00--12,5012,501 5-6
18-12-26 1.700,008,209,39-- -- --------0 4-6
18-12-26 1.800,008,027,49-- -- ----8,028,021 5-6
18-12-261.0332.000,005,043,99-- -- ----5,045,042 28-5
18-12-261402.200,003,702,22-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,23-- -- --------0 5-3
18-12-261652.800,002,100,43-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,14-- -- --------0 26-5
19-03-27 300,00616,20529,04-- -- ----616,20616,201 12-5
19-03-27 350,00--483,56-- -- --------0 --
19-03-27 400,00--438,38-- -- --------0 --
19-03-27 450,00--395,50-- -- --------0 --
19-03-27 500,00372,00354,81+17,19 +4,8% ----372,00372,001 8-6
19-03-27 550,00------ -- --------0 --
19-03-27 600,00--280,79-- -- --------0 --
19-03-27 650,00--247,75-- -- --------0 --
19-03-2779700,00250,00220,77-- -- ----250,00250,004 3-6
19-03-27 750,00--193,91-- -- --------0 --
19-03-27 800,00166,00169,63-- -- ----193,00158,0036 5-6
19-03-27 850,00160,00147,84-- -- ----181,40144,0044 5-6
19-03-27 900,00139,50128,39+11,11 +8,7% ----139,50139,5020 8-6
19-03-27 950,00120,75114,04+6,71 +5,9% ----120,75120,7530 8-6
19-03-27 1.000,00105,2098,49+6,71 +6,8% ----108,65105,20101 8-6
19-03-27 1.100,0080,8575,68+5,17 +6,8% ----80,8580,8550 8-6
19-03-27 1.200,0063,6058,07+5,53 +9,5% ----63,6061,7552 8-6
19-03-27 1.300,0049,0043,81+5,19 +11,8% ----49,5047,1622 8-6
19-03-27 1.400,0036,5135,33+1,18 +3,3% ----36,5136,5115 8-6
19-03-27 1.600,0026,5022,36-- -- --------0 2-6
19-03-2711.800,0016,3214,12-- -- ----16,3216,321 12-5
18-06-27 400,00590,00447,75-- -- --------0 28-4
18-06-27 450,00526,00407,16-- -- --------0 20-5
18-06-27 500,00403,00368,58-- -- --------0 3-6
18-06-27 600,00320,20299,31+20,89 +7,0% ----320,20320,201 8-6
18-06-2729700,00249,60239,83+11,64 +4,9% ----252,50249,603 8-6
18-06-27 800,00197,00189,08-- -- ----197,00185,004 5-6
18-06-27 900,00156,00148,26+7,74 +5,2% ----156,00156,005 8-6
18-06-27 1.000,00127,00119,47+7,53 +6,3% ----127,00121,4510 8-6
18-06-27 1.200,0080,0073,19+6,81 +9,3% ----80,0080,001 8-6
18-06-27 1.400,0048,0045,76-- -- ----48,0048,0021 5-6
18-06-27 1.600,0030,0032,09-- -- ----30,0030,009 5-6
18-06-27 1.800,0023,1022,24-- -- ----23,1022,003 5-6
18-06-27922.000,0015,0015,54-- -- ----17,4015,0011 12-5
18-06-27472.400,008,008,25-- -- ----8,008,001 13-5
18-06-2752.800,007,007,47-- -- ----7,007,001 24-4
18-06-27273.200,004,104,17-- -- ----4,104,103 14-5
17-12-27 400,00479,00460,31+18,69 +4,1% ----479,00479,001 8-6
17-12-271450,00533,26422,74-- -- ----533,26533,261 2-6
17-12-27 500,00444,00387,45-- -- --------0 1-6
17-12-27 550,00368,00354,27+13,73 +3,9% ----368,00368,0020 8-6
17-12-27 600,00330,00323,38+6,62 +2,0% ----330,00330,002 8-6
17-12-27 700,00275,00268,01+6,99 +2,6% ----275,00275,0020 8-6
17-12-27 800,00241,00220,35+20,65 +9,4% ----241,00238,003 8-6
17-12-27 900,00204,00185,32+18,68 +10,1% ----205,00196,0010 8-6
17-12-27 1.000,00169,00151,80+17,20 +11,3% ----169,00163,0024 8-6
17-12-27 1.100,00137,00125,61+11,39 +9,1% ----141,40126,0018 8-6
17-12-27 1.200,00116,60106,67-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0086,36+7,64 +8,8% ----94,0094,002 8-6
17-12-27 1.400,0084,0073,26+10,74 +14,7% ----84,0084,003 8-6
17-12-27 1.600,0053,7056,04-- -- ----53,7053,004 5-6
17-12-27 1.800,0039,0037,95-- -- ----39,0039,003 5-6
17-12-27 2.000,0030,0027,56-- -- ----33,8530,003 5-6
17-12-271832.200,0027,8020,41-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2515,94-- -- --------0 8-5
17-12-27 2.800,0015,009,81+5,19 +52,9% ----15,0015,0081 8-6
17-12-27423.200,009,808,15-1,18 -14,5% --------0 17-4
15-12-28 400,00640,00488,43-- -- --------0 24-4
15-12-28 450,00--456,26-- -- --------0 --
15-12-28 500,00458,60425,80-- -- ----458,60458,603 5-6
15-12-28 600,00754,00370,71-- -- --------0 29-1
15-12-28 700,00415,00322,59-- -- --------0 19-5
15-12-28 800,00315,00279,45-- -- --------0 4-6
15-12-28 900,00245,00241,83+3,17 +1,3% ----245,00245,0010 8-6
15-12-28 1.000,00220,00211,32+8,68 +4,1% ----220,00220,001 8-6
15-12-28 1.100,00185,50184,54-- -- 146,00--185,50185,502 5-6
15-12-28 1.200,00165,00162,86+2,14 +1,3% ----165,00150,001 8-6
15-12-28 1.400,00138,55126,45-- -- --------0 4-6
15-12-28 1.600,00121,50102,24-- -- ----121,50121,501 5-6
15-12-28191.800,00107,9982,05+0,56 +0,7% --------0 22-5
15-12-28 2.000,0078,1969,89-- -- --------0 4-6
15-12-28132.200,0055,0059,03-- -- ----55,0055,001 1-6
15-12-28 2.400,0052,3048,56-- -- --------0 2-6
15-12-28 2.800,0031,9737,85-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9728,23-- -- ----22,9722,971 5-6
15-12-28204.000,0014,3017,60-- -- ----14,3014,2520 20-5
21-12-2910300,00705,97573,45+11,08 +1,9% --------0 19-5
21-12-29 400,00570,00512,97-- -- --------0 1-6
21-12-29 500,00591,09456,38-- -- --------0 12-2
21-12-291600,00898,55406,42-- -- ----898,55898,551 16-1
21-12-29 700,00375,00362,52-- -- ----375,00375,001 5-6
21-12-29 800,00322,00323,82-- -- ----322,00322,001 5-6
21-12-29611900,00305,36288,45+11,74 +4,1% ----305,36291,55105 8-6
21-12-29 1.000,00271,00259,25-- -- ----280,00252,003 5-6
21-12-29271.100,00309,26232,75-- -- ----309,26309,261 16-4
21-12-29 1.200,00218,86210,50+8,36 +4,0% ----218,86207,55105 8-6
21-12-291111.400,00199,35172,99-- -- 135,50--199,35199,351 13-5
21-12-29291.600,00150,00146,46-- -- ----150,00150,0010 1-6
21-12-29 1.800,00120,00125,14-- -- ----120,00120,002 5-6
21-12-291562.000,0099,00107,48+5,31 +4,9% 94,40--99,9099,002 5-6
21-12-29 2.400,0083,0076,47-- -- --------0 18-5
21-12-2982.800,0065,6458,09-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0044,72-- -- --------0 14-5
21-12-291094.000,0038,0027,86-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65596,74-- -- --------0 19-5
20-12-30 400,00549,65534,47-- -- --------0 4-6
20-12-30 500,00616,95483,25-- -- --------0 16-4
20-12-30 600,00500,00437,95-- -- --------0 14-5
20-12-30 700,00416,61397,84-- -- ----416,61416,612 5-6
20-12-30 800,00386,11361,86+24,25 +6,7% ----386,11386,112 8-6
20-12-30 900,00325,00328,81-- -- 275,00--380,00315,0017 5-6
20-12-30 1.000,00300,00300,59-- -- ----320,00299,009 5-6
20-12-30 1.200,00279,09254,98-- -- ----279,09279,091 5-6
20-12-30 1.400,00226,01215,45+10,56 +4,9% ----226,01226,015 8-6
20-12-30 1.600,00198,09182,74-- -- ----198,09198,091 5-6
20-12-30 1.800,00195,00162,93-- -- --------0 20-4
20-12-30 2.000,00148,56144,55+4,01 +2,8% ----148,56148,562 8-6
20-12-30242.400,00114,00113,10+3,08 +2,7% --------0 18-5
20-12-30 3.200,0080,0074,21-- -- --------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?