Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 821,30897,00-75,70 -8,4% 910,00772,40424.79217:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 4.492 (2.505 Calls, 1.987 Puts)
Totaal open interest bij opening 20.237 (17.096 Calls, 3.141 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00498,57-- -- ----629,00629,001 22-5
19-06-26 400,00--448,62-- -- --------0 --
19-06-26 450,00--398,68-- -- --------0 --
19-06-26 500,00369,93348,73+21,20 +6,1% ----369,93369,932 4-6
19-06-26 560,00--288,80-- -- --------0 --
19-06-26 600,00333,26248,87-- -- ----333,26333,261 2-6
19-06-26 640,00--209,10-- -- --------0 --
19-06-26 650,00--199,22-- -- --------0 --
19-06-26 680,00--169,92-- -- --------0 --
19-06-26 700,00249,00150,81-- -- ----249,00249,0010 28-5
19-06-26 720,00217,55132,42-- -- ----217,55217,551 5-5
19-06-26 740,00157,25114,54-- -- ----157,25157,252 15-5
19-06-26 750,00--105,94-- -- --------0 --
19-06-26 760,00126,4797,25-- -- ----126,47126,471 2-4
19-06-26 780,00104,5581,40-- -- ----104,55104,551 3-6
19-06-26 800,0097,0065,46+31,54 +48,2% ----97,0076,455 4-6
19-06-26 820,0081,5052,81+28,69 +54,3% ----81,5059,9510 4-6
19-06-26 830,00------ -- ---------- --
19-06-26 840,0072,5041,45+31,05 +74,9% ----72,5072,501 4-6
19-06-26 850,0055,5535,91+19,64 +54,7% ----55,5539,0022 4-6
19-06-26 860,0058,0031,23+26,77 +85,7% ----60,0038,0051 4-6
19-06-26 870,00------ -- ---------- --
19-06-26 880,0047,5023,44+24,06 +102,6% --50,0047,5025,0025 4-6
19-06-26 890,00------ -- ---------- --
19-06-261.036900,0035,1517,97+17,18 +95,6% --40,0038,9020,00302 4-6
19-06-26 910,00------ -- ---------- --
19-06-26 920,0026,0014,04+11,96 +85,2% 10,5050,0027,0014,40111 4-6
19-06-26 930,00------ -- ---------- --
19-06-26 940,0021,0010,57+10,43 +98,7% --51,0021,0012,1083 4-6
19-06-26 950,0017,009,14+7,86 +86,0% --17,5017,908,7085 4-6
19-06-26 960,0014,157,73+6,42 +83,1% --95,0014,157,6541 4-6
19-06-26 980,0011,005,48+5,52 +100,7% ----11,006,0589 4-6
19-06-26 1.000,006,853,79+3,06 +80,7% 2,0014,007,904,50198 4-6
19-06-26 1.050,004,001,40+2,60 +185,7% ----4,002,5027 4-6
19-06-26 1.100,002,500,46+2,04 +443,5% ----2,501,25134 4-6
19-06-26 1.200,000,800,04+0,76 +1900,0% ----1,200,6036 4-6
19-06-26 1.300,001,070,01-- -- --2,001,090,259 28-5
19-06-262.1271.400,000,100,07-- -- ----0,100,101 28-5
19-06-263.5201.500,000,250,01-- -- --0,750,250,253 28-5
19-06-263.4941.600,000,200,04+0,16 +400,0% ----0,200,202 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.5481.800,000,020,020,00 0,0% --0,200,020,023 29-5
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--449,42-- -- --------0 --
17-07-26 450,00--399,58-- -- --------0 --
17-07-26 500,00371,93349,79+22,14 +6,3% ----371,93371,932 4-6
17-07-26 600,00313,24251,51-- -- ----313,24313,241 12-5
17-07-26 640,00--213,71-- -- --------0 --
17-07-26 680,00224,00177,93+46,07 +25,9% ----224,00197,003 4-6
17-07-26 720,00--143,73-- -- --------0 --
17-07-26 740,00------ -- --------0 --
17-07-26 760,00152,00111,77-- -- ----152,00152,003 1-6
17-07-26 780,00129,0097,94+31,06 +31,7% ----129,00129,001 4-6
17-07-26 800,00113,0083,86+29,14 +34,7% ----113,00100,0021 4-6
17-07-26 820,00105,0072,05+32,95 +45,7% ----105,0080,0018 4-6
17-07-26 840,0084,3062,06+22,24 +35,8% ----84,3075,003 4-6
17-07-26 860,0078,0052,84+25,16 +47,6% ----80,5060,0012 4-6
17-07-26 880,0061,4044,40+17,00 +38,3% ----61,4050,2521 4-6
17-07-26 900,0056,6037,12+19,48 +52,5% ----56,6038,0038 4-6
17-07-26 920,0046,8030,10+16,70 +55,5% ----46,8034,0015 4-6
17-07-26 940,0037,5024,20+13,30 +55,0% ----37,5029,256 4-6
17-07-26 960,0032,0019,64+12,36 +62,9% --34,0032,0023,75111 4-6
17-07-26 980,0028,0016,42+11,58 +70,5% ----28,0020,7554 4-6
17-07-26 1.000,0022,5013,18+9,32 +70,7% 10,0040,0522,9015,0052 4-6
17-07-26 1.050,0013,807,46+6,34 +85,0% --40,0013,8013,8012 4-6
17-07-26 1.100,009,003,99+5,01 +125,6% ----9,006,7547 4-6
17-07-26 1.200,004,501,10+3,40 +309,1% ----4,502,853 4-6
17-07-26 1.300,002,000,27-- -- ----2,002,002 28-5
17-07-26 1.400,002,000,06-- -- ----2,002,004 11-5
21-08-26 400,00------ -- --------0 --
21-08-26 450,00--401,11-- -- --------0 --
21-08-26 500,00--352,30-- -- --------0 --
21-08-26 600,00--259,33-- -- --------0 --
21-08-26 640,00--225,22-- -- --------0 --
21-08-26 680,00--193,42-- -- --------0 --
21-08-26 720,00--163,75-- -- --------0 --
21-08-26 740,00------ -- --------0 --
21-08-26 760,00170,00135,37-- -- ----170,00170,001 1-6
21-08-26 780,00--122,60-- -- --------0 --
21-08-26 800,00114,00110,11-- -- ----114,00114,005 3-6
21-08-26 820,00129,2098,78-- -- --160,00129,20120,0021 1-6
21-08-26 840,0099,0088,79-- -- ----99,0099,001 3-6
21-08-26 860,0086,4679,32+7,14 +9,0% ----86,4686,462 4-6
21-08-26 880,00--70,69-- -- --------0 --
21-08-26 900,0073,0062,59+10,41 +16,6% ----73,0073,003 4-6
21-08-26 920,0090,0055,68-- -- --------5 2-6
21-08-26 940,0075,5349,03-- -- ----76,0060,0015 1-6
21-08-26 960,0048,9043,72-- -- ----55,2048,9010 3-6
21-08-26 980,0041,7038,92-- -- ----41,7041,702 3-6
21-08-26 1.000,0052,0034,62+17,38 +50,2% ----52,0041,002 4-6
21-08-26 1.050,0038,0024,92+13,08 +52,5% ----39,0036,005 4-6
21-08-26 1.100,0028,5018,15+10,35 +57,0% ----28,5022,506 4-6
21-08-26 1.200,0014,509,41-- -- --35,0017,5014,5011 2-6
21-08-26 1.300,0014,005,03-- -- ----15,0014,002 22-5
21-08-26 1.400,00--2,68-- -- --------0 --
18-09-26 300,00--550,79-- -- --------0 --
18-09-26 350,00592,97501,76-- -- ----592,97592,9710 12-2
18-09-26 400,00--453,28-- -- --------0 --
18-09-26 450,00452,00405,18-- -- ----452,00450,008 18-3
18-09-26 500,00--357,43-- -- --------0 --
18-09-26 600,00368,00266,24-- -- ----368,00368,001 29-4
18-09-26 650,00319,50224,31-- -- ----320,00319,502 19-5
18-09-26 700,00225,85185,39-- -- ----225,85214,902 1-6
18-09-26 750,00192,60150,18+42,42 +28,2% ----192,60192,601 4-6
18-09-26 800,00150,00120,36-- -- ----150,00150,001 2-6
18-09-26 850,00127,2093,63+33,57 +35,9% ----127,20127,203 4-6
18-09-26 900,00100,0072,40+27,60 +38,1% --102,50100,0081,0013 4-6
18-09-26 950,0063,0055,76-- -- ----63,0062,756 3-6
18-09-26 1.000,0062,0043,40+18,60 +42,9% ----62,0050,0026 4-6
18-09-26 1.100,0036,5026,54+9,96 +37,5% 22,50--36,5028,507 4-6
18-09-26 1.200,0020,6515,68+4,97 +31,7% ----21,3016,50127 4-6
18-09-26 1.300,0011,2011,67-0,47 -4,0% ----12,0611,2043 4-6
18-09-265661.400,008,036,98+2,05 +29,4% ----8,038,0011 4-6
18-09-26 1.500,005,865,10-- -- ----6,005,5053 3-6
18-09-26 1.600,004,752,96+1,79 +60,5% ----4,754,753 4-6
18-09-26 1.700,003,001,87-- -- --6,003,003,006 1-6
18-09-26 1.800,003,001,14-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,39-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,06-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--553,95-- -- --------0 --
18-12-26 350,00612,39505,95-- -- ----612,39612,3910 20-5
18-12-26 400,00483,00459,37-- -- ----491,00483,00110 3-6
18-12-26 450,00429,00413,56+15,44 +3,7% ----429,00429,0016 4-6
18-12-26 500,00416,00368,46+47,54 +12,9% ----416,00416,001 4-6
18-12-26 550,00404,85326,19-- -- ----404,85404,855 29-5
18-12-26 600,00300,00286,03-- -- ----300,00300,001 3-6
18-12-26 650,00360,00247,62-- -- ----360,00360,003 22-5
18-12-26 700,00243,50213,89+29,61 +13,8% ----243,50237,403 4-6
18-12-265750,00188,00183,41+35,26 +19,2% ----188,00188,001 3-6
18-12-26 800,00186,15155,67+30,48 +19,6% ----186,15186,153 4-6
18-12-26 850,00140,00130,93+9,07 +6,9% --200,00140,00140,006 4-6
18-12-26 900,00136,15109,85+26,30 +23,9% ----136,15114,837 4-6
18-12-26 950,00110,2091,04+19,16 +21,0% --115,00110,20110,004 4-6
18-12-26 1.000,0094,0077,25+16,75 +21,7% --96,5095,5079,0086 4-6
18-12-26 1.100,0060,0051,72+8,28 +16,0% ----60,0054,2017 4-6
18-12-26 1.200,0045,2536,07+9,18 +25,5% --60,0045,2545,00116 4-6
18-12-26 1.300,0033,7525,65+8,10 +31,6% --40,0033,7527,05132 4-6
18-12-26 1.400,0024,0018,99+5,01 +26,4% ----24,0023,252 4-6
18-12-26 1.500,0013,8014,24-- -- ----13,9013,8022 3-6
18-12-261.2221.600,0010,8010,92+2,41 +22,1% 9,00--11,5010,8031 1-6
18-12-26 1.700,008,208,87-0,67 -7,6% ----8,208,201 4-6
18-12-26 1.800,0010,406,88-- -- ----10,4010,401 25-5
18-12-26 2.000,005,044,68-- -- ----5,045,042 28-5
18-12-26 2.200,003,703,04-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,94-- -- ----8,008,0030 5-3
18-12-26 2.800,002,100,74-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,29-- -- ----1,701,702 26-5
19-03-27 300,00616,20558,52-- -- ----616,20616,201 12-5
19-03-27 350,00--512,11-- -- --------0 --
19-03-27 400,00--466,37-- -- --------0 --
19-03-27 450,00--422,60-- -- --------0 --
19-03-27 500,00425,00379,83-- -- ----425,00425,001 14-5
19-03-27 600,00--301,76-- -- --------0 --
19-03-27 650,00--266,46-- -- --------0 --
19-03-27 700,00250,00234,10-- -- ----250,00250,004 3-6
19-03-27 750,00--205,71-- -- --------0 --
19-03-27 800,00235,45179,49-- -- ----235,45235,4546 29-5
19-03-27 850,00190,60155,52+35,08 +22,6% ----190,60163,5511 4-6
19-03-27 900,00167,00134,85+32,15 +23,8% ----167,00166,0033 4-6
19-03-27 950,00127,00115,57+11,43 +9,9% ----127,00127,001 4-6
19-03-27 1.000,00123,00100,18+22,82 +22,8% ----123,00117,0051 4-6
19-03-27 1.100,0084,0075,29-- -- ----84,0084,001 3-6
19-03-27 1.200,0071,5056,49+15,01 +26,6% ----71,5071,501 4-6
19-03-27 1.300,0054,0042,32+11,68 +27,6% ----54,0050,0034 4-6
19-03-27 1.400,0036,9031,92-- -- ----36,9036,901 3-6
19-03-27 1.600,0026,5019,19-- -- ----26,5026,506 2-6
19-03-27 1.800,0016,3211,85-- -- ----16,3216,321 12-5
18-06-27 400,00590,00473,92-- -- ----590,00590,001 28-4
18-06-27 450,00526,00431,77-- -- ----526,00526,002 20-5
18-06-27 500,00403,00391,37-- -- --445,00404,00403,0015 3-6
18-06-27 600,00362,50317,97+44,53 +14,0% ----362,50360,505 4-6
18-06-27 700,00337,50253,55-- -- ----337,50337,501 22-5
18-06-27 800,00231,00199,06-- -- ----254,00231,002 2-6
18-06-27 900,00168,50156,03+12,47 +8,0% ----172,00168,5010 4-6
18-06-27 1.000,00128,00122,38-- -- ----138,00128,0074 3-6
18-06-27 1.200,0081,1073,21-- -- ----100,0081,1010 2-6
18-06-27 1.400,0056,0044,26-- -- ----56,0050,0027 1-6
18-06-27 1.600,0040,0030,69-- -- ----40,0040,009 29-5
18-06-27 1.800,0020,6019,34-- -- ----21,6520,6010 3-6
18-06-27 2.000,0015,0013,07-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,007,34-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,18-- -- ----7,007,001 24-4
18-06-27 3.200,004,102,35-- -- ----4,104,103 14-5
17-12-27 400,00543,00489,45+53,55 +10,9% ----543,00521,003 4-6
17-12-27 450,00533,26451,17-- -- ----533,26533,261 2-6
17-12-27 500,00444,00414,93-- -- ----444,00444,001 1-6
17-12-27 550,00477,50380,70-- -- ----477,50477,504 5-5
17-12-27 600,00388,00348,56+39,44 +11,3% ----390,00365,009 4-6
17-12-27 700,00297,50290,16-- -- ----307,00297,5023 3-6
17-12-2791800,00255,00239,92+31,12 +13,0% ----255,00255,006 3-6
17-12-27 900,00203,95197,18-- -- ----217,55200,0010 3-6
17-12-27 1.000,00170,95162,02+8,93 +5,5% ----170,95170,004 4-6
17-12-27 1.100,00146,60134,00+12,60 +9,4% ----149,00144,0014 4-6
17-12-27 1.200,00121,60110,88+10,72 +9,7% ----121,60115,0013 4-6
17-12-27 1.300,00109,8591,66+18,19 +19,8% ----109,8594,002 4-6
17-12-27 1.400,0081,0076,41-- -- ----81,0079,005 3-6
17-12-27 1.600,0055,0050,66+4,34 +8,6% ----60,4055,006 4-6
17-12-27 1.800,0046,2339,32-- -- ----46,2346,232 2-6
17-12-273942.000,0035,0029,42+3,72 +12,6% ----35,0035,001 28-5
17-12-27 2.200,0027,8022,57-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2517,87-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,91-- -- ----10,009,005 14-5
17-12-27 3.200,009,809,41-- -- ----9,809,801 17-4
15-12-28 400,00640,00504,65-- -- ----640,00640,005 24-4
15-12-28 450,00--470,49-- -- --------0 --
15-12-2816500,00530,00439,06+44,95 +10,2% ----530,00530,005 11-5
15-12-28 600,00754,00382,15-- -- ----754,00754,001 29-1
15-12-28 700,00415,00333,25-- -- ----415,00415,001 19-5
15-12-28 800,00315,00290,25+24,75 +8,5% ----315,00315,001 4-6
15-12-28 900,00275,00250,70-- -- ----280,00275,002 18-5
15-12-28 1.000,00280,00217,54-- -- --280,00280,00280,001 26-5
15-12-28 1.100,00210,37189,24-- -- --------250 15-5
15-12-28 1.200,00190,70164,39-- -- --------1 3-6
15-12-28 1.400,00138,55128,38+10,17 +7,9% ----138,55138,552 4-6
15-12-28 1.600,00101,1399,61-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,9979,31-- -- ----107,99107,7110 22-5
15-12-28 2.000,0078,1967,16+11,03 +16,4% ----78,1978,191 4-6
15-12-28 2.200,0055,0055,16-- -- ----55,0055,001 1-6
15-12-28 2.400,0052,3045,40-- -- ----52,3051,506 2-6
15-12-28 2.800,0032,0031,28-- -- ----32,0032,002 14-5
15-12-28 3.200,00--22,10-- -- --------0 --
15-12-28 4.000,0014,3011,30-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97596,65-- -- ----705,97705,9710 19-5
21-12-29 400,00570,00529,63-- -- ----570,00570,003 1-6
21-12-297500,00591,09471,30+44,83 +9,5% ----600,93589,127 12-2
21-12-29 600,00898,55421,21-- -- ----898,55898,551 16-1
21-12-29 700,00413,76377,29-- -- ----413,76413,761 15-5
21-12-29 800,00470,00335,91-- -- ----470,00470,001 25-5
21-12-29 900,00300,00299,32-- -- ----325,00300,005 1-6
21-12-29 1.000,00280,00267,71-- -- ----280,00280,001 1-6
21-12-29 1.100,00309,26239,68-- -- ----309,26309,261 16-4
21-12-29 1.200,00230,00215,45-- -- ----230,00230,0020 3-6
21-12-29 1.400,00199,35174,54-- -- 150,50--199,35199,351 13-5
21-12-29 1.600,00150,00144,04-- -- ----150,00150,0010 1-6
21-12-29 1.800,00128,25120,90-- -- ----128,25125,0013 1-6
21-12-291542.000,00126,65100,23+17,87 +17,8% 99,90--126,85126,6512 22-5
21-12-29 2.400,0083,0072,53-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6454,32-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0041,28-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0024,72-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65610,83-- -- ----725,65721,75110 19-5
20-12-30 400,00549,65549,71-0,06 0,0% ----549,65549,651 4-6
20-12-30 500,00616,95496,82-- -- ----616,95616,951 16-4
20-12-30 600,00500,00450,93-- -- ----500,00500,003 14-5
20-12-30 700,00470,00411,73-- -- ----470,00470,001 18-5
20-12-30 800,00386,00373,40+12,60 +3,4% ----398,00386,006 4-6
20-12-30 900,00355,00347,16+7,84 +2,3% 315,00375,00355,00355,009 4-6
20-12-30 1.000,00330,00308,37-- -- ----330,00330,001 3-6
20-12-30 1.200,00270,00257,87-- -- ----270,00270,001 1-6
20-12-30 1.400,00243,00217,15-- -- ----243,00243,006 2-6
20-12-30 1.600,00205,19184,00+21,19 +11,5% ----205,19205,191 4-6
20-12-30 1.800,00195,00159,04-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00139,69-- -- ----145,00145,005 3-6
20-12-30 2.400,00114,00107,44-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0067,81-- -- ----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?