Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 939,30927,40+11,90 +1,3% 951,40923,40305.27317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 2.325 (1.151 Calls, 1.174 Puts)
Totaal open interest bij opening 17.822 (15.325 Calls, 2.497 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00577,91-- -- ----629,00629,001 22-5
19-06-26 400,00--527,98-- -- --------0 --
19-06-26 450,00--478,06-- -- 481,20496,20----0 --
19-06-26 500,00411,00428,13-- -- ----411,00411,0010 12-5
19-06-26 560,00--368,22-- -- --------0 --
19-06-26 600,00309,99328,28-- -- ----309,99309,991 12-5
19-06-26 640,00--288,36-- -- --------0 --
19-06-26 650,00--278,39-- -- --------0 --
19-06-26 680,00--248,53-- -- --------0 --
19-06-26 700,00249,00228,72-- -- ----249,00249,0010 28-5
19-06-266720,00217,55209,06+11,70 +5,6% 212,35225,35217,55217,551 5-5
19-06-26 740,00157,25189,61-- -- 192,70206,00157,25157,252 15-5
19-06-26 750,00--179,98-- -- --------0 --
19-06-26 760,00126,47170,52-- -- ----126,47126,471 2-4
19-06-26 780,00116,00151,87-- -- ----116,00116,001 2-4
19-06-2679800,00141,50133,90+10,23 +7,6% ----141,50141,501 29-5
19-06-26 820,00135,14116,56-- -- 116,85130,20135,14135,141 21-5
19-06-26 840,00153,0098,69-- -- 99,40112,45153,00150,0020 25-5
19-06-26 850,0094,0091,27+2,73 +3,0% ----94,0094,002 29-5
19-06-26 860,00116,0082,86-- -- ----116,00116,006 27-5
19-06-26 880,0083,6868,23+15,45 +22,6% ----83,6883,681 29-5
19-06-26862900,0058,0054,48+5,92 +10,9% --73,4569,0052,4037 29-5
19-06-26 920,0050,0043,06+6,94 +16,1% --53,0051,0044,8013 29-5
19-06-26 940,0038,0033,18+4,82 +14,5% --51,0044,0032,7517 29-5
19-06-26568950,0030,0029,03+2,99 +10,3% 21,0039,5038,9030,00105 29-5
19-06-26 960,0027,0025,56+1,44 +5,6% ----27,0024,454 29-5
19-06-26 980,0021,0019,10+1,90 +9,9% ----25,0019,6025 29-5
19-06-26 1.000,0015,9014,08+1,82 +12,9% 5,0019,5018,7513,0041 29-5
19-06-26 1.050,008,006,31+1,69 +26,8% ----8,006,506 29-5
19-06-26 1.100,003,202,64+0,56 +21,2% 2,054,804,103,00235 29-5
19-06-26 1.200,001,300,36+0,94 +261,1% ----1,801,0026 29-5
19-06-26 1.300,001,070,03-- -- --2,001,090,259 28-5
19-06-26 1.400,000,100,12-0,02 -16,7% 0,01--0,100,101 28-5
19-06-26 1.500,000,250,03+0,22 +733,3% 0,010,750,250,253 28-5
19-06-263.4951.600,001,000,04-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.5511.800,000,020,020,00 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--528,79-- -- --------0 --
17-07-26 450,00--478,99-- -- --------0 --
17-07-26 500,00400,00429,25-- -- ----400,00400,004 15-5
17-07-26 600,00313,24330,25-- -- ----313,24313,241 12-5
17-07-26 640,00--291,08-- -- --------0 --
17-07-26 680,00--252,44-- -- --------0 --
17-07-26 720,00--214,64-- -- 218,45230,80----0 --
17-07-26 760,00--178,29-- -- --------0 --
17-07-26 780,00158,00160,84-- -- ----160,40158,002 28-5
17-07-26 800,00140,00143,09-- -- ----140,00140,001 28-5
17-07-26 820,00127,00127,97-- -- ----129,00127,002 28-5
17-07-26 840,00144,00112,78-- -- ----144,00144,001 27-5
17-07-2682860,00106,0098,26+7,26 +7,4% 97,80111,10106,00106,001 21-5
17-07-2616880,0082,0085,01+6,40 +7,5% ----82,0082,002 28-5
17-07-26 900,0075,0072,72+2,28 +3,1% ----75,0075,0010 29-5
17-07-26 920,0066,0061,60+4,40 +7,1% --90,0070,2061,5061 29-5
17-07-26 940,0052,0051,68+0,32 +0,6% ----63,0052,004 29-5
17-07-26 960,0044,5043,21+1,29 +3,0% 40,00--49,6044,504 29-5
17-07-26 980,0038,5035,65+2,85 +8,0% ----44,0037,006 29-5
17-07-26 1.000,0031,5029,27+2,23 +7,6% ----37,0030,0012 29-5
17-07-263211.050,0023,0217,38+2,81 +16,2% 13,0040,0023,0220,5022 29-5
17-07-26 1.100,0011,2511,96-- -- 9,00--13,2511,2522 28-5
17-07-26 1.200,005,504,16+1,34 +32,2% ----5,505,5010 29-5
17-07-26 1.300,002,002,60-- -- ----2,002,002 28-5
17-07-26 1.400,002,001,99-- -- ----2,002,004 11-5
21-08-26 450,00--480,19-- -- --------0 --
21-08-26 500,00--430,75-- -- 435,20450,20----0 --
21-08-26 600,00--333,99-- -- --------0 --
21-08-26 640,00--296,98-- -- --------0 --
21-08-26 680,00--261,50-- -- --------0 --
21-08-26 720,00--227,91-- -- 230,80245,45----0 --
21-08-26 760,00--196,36-- -- --------0 --
21-08-26 780,00--180,87-- -- --------0 --
21-08-26 800,00--166,05-- -- --------0 --
21-08-26 820,00--151,71-- -- 152,05166,55----0 --
21-08-26 840,00--138,14-- -- --------0 --
21-08-26 860,00--125,22-- -- --------0 --
21-08-26 880,00--113,03-- -- --------0 --
21-08-26 900,00110,00101,71-- -- 100,45114,55110,00110,002 28-5
21-08-26 920,0090,0091,22-- -- ----90,0090,001 18-5
21-08-26 940,0090,0081,52+8,48 +10,4% ----90,0090,0010 29-5
21-08-26 960,0084,0072,74+11,26 +15,5% 75,0084,0084,0084,002 29-5
21-08-26 980,0068,0064,54-- -- ----68,0068,003 28-5
21-08-26 1.000,0064,0057,28-- -- ----64,0064,001 28-5
21-08-26 1.050,0048,1741,99+6,18 +14,7% ----48,1748,171 29-5
21-08-26 1.100,0034,0030,64-- -- ----34,0034,0028 28-5
21-08-26 1.200,0020,0015,36+4,64 +30,2% --35,0020,0020,002 29-5
21-08-2621.300,0014,007,64+1,38 +18,1% ----15,0014,002 22-5
21-08-26 1.400,00--3,49-- -- --------0 --
18-09-26 300,00--630,27-- -- --------0 --
18-09-26 350,00592,97580,94-- -- ----592,97592,9710 12-2
18-09-26 400,00--531,77-- -- 535,50550,50----0 --
18-09-264450,00452,00482,84+11,79 +2,4% ----452,00450,008 18-3
18-09-26 500,00--435,44-- -- --------0 --
18-09-26 600,00368,00340,49-- -- ----368,00368,001 29-4
18-09-26 650,00319,50295,13-- -- ----320,00319,502 19-5
18-09-266700,00242,03252,27+9,66 +3,8% 253,75268,75242,03242,031 18-5
18-09-26 750,00210,00212,22-- -- ----225,00210,003 28-5
18-09-26 800,00149,00175,34-- -- 176,65190,05149,00149,002 14-5
18-09-26 850,00144,00142,11-- -- 141,25--144,00144,001 28-5
18-09-26318900,00112,55113,61+6,57 +5,8% ----113,00112,556 29-5
18-09-26 950,0092,0088,96+3,04 +3,4% ----94,8089,003 29-5
18-09-26 1.000,0077,0068,64+8,36 +12,2% --140,0077,8577,0049 29-5
18-09-26 1.100,0044,4440,24+4,20 +10,4% ----44,4444,4443 29-5
18-09-261.5191.200,0024,7025,93+0,36 +1,4% ----28,0024,70180 29-5
18-09-26 1.300,0014,9015,73-0,83 -5,3% ----14,9014,9011 29-5
18-09-26 1.400,0011,458,95+2,50 +27,9% ----11,4511,4510 29-5
18-09-26 1.500,005,556,14-- -- --------1 25-5
18-09-26 1.600,004,404,53-0,13 -2,9% ----4,404,401 29-5
18-09-26 1.700,005,003,61-- -- ----5,005,006 29-4
18-09-26 1.800,003,003,53-- -- ----3,003,001 11-5
18-09-26 2.000,004,002,43-- -- ----4,004,002 15-4
18-09-26 2.400,004,801,10-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,51-- -- ----1,251,251 12-2
18-12-26 300,00--632,77-- -- --------0 --
18-12-26 350,00612,39584,30-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00536,31-- -- 535,45555,10556,00556,0010 20-5
18-12-26 450,00--488,98-- -- 487,60512,60----0 --
18-12-26 500,00441,50442,63-- -- --461,15441,50441,501 28-5
18-12-26 550,00404,85397,23+7,62 +1,9% ----404,85404,855 29-5
18-12-26 600,00285,88353,58-- -- 351,10372,20285,88285,882 2-4
18-12-26 650,00360,00312,19-- -- 309,00330,55360,00360,003 22-5
18-12-2650700,00322,00273,28+8,94 +3,3% ----322,00322,005 22-5
18-12-26 750,00275,00237,05-- -- 232,65254,40277,00275,005 24-4
18-12-26 800,00215,00203,61+11,39 +5,6% ----215,00215,002 29-5
18-12-26 850,00175,00173,29+1,71 +1,0% ----180,00175,009 29-5
18-12-26 900,00174,00146,21-- -- 145,15160,40174,80174,006 26-5
18-12-26 950,00136,00121,92+14,08 +11,5% --141,00136,00136,002 29-5
18-12-26 1.000,00106,00101,59+4,41 +4,3% ----115,05103,0035 29-5
18-12-268491.100,0076,2569,47+6,44 +9,3% --85,0077,0076,256 29-5
18-12-26 1.200,0055,0047,17+7,83 +16,6% ----55,0055,002 29-5
18-12-26 1.300,0034,0032,27+1,73 +5,4% 32,00--34,0034,001 29-5
18-12-26 1.400,0023,2022,41+0,79 +3,5% ----25,8022,5014 29-5
18-12-26 1.500,0017,6515,99-- -- ----18,8017,0010 28-5
18-12-26 1.600,0015,0011,74-- -- ----15,0015,003 27-5
18-12-26 1.700,0011,828,89-- -- ----11,8211,821 27-5
18-12-26 1.800,0010,406,67-- -- ----10,4010,401 25-5
18-12-261.0332.000,005,044,29+0,86 +20,0% ----5,045,042 28-5
18-12-26 2.200,003,703,01-- -- ----3,703,702 22-5
18-12-26 2.400,008,002,16-- -- ----8,008,0030 5-3
18-12-26 2.800,002,101,25-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,75-- -- ----1,701,702 26-5
19-03-27 300,00616,20634,78-- -- 635,90660,90616,20616,201 12-5
19-03-27 350,00--587,03-- -- --------0 --
19-03-27 400,00--540,21-- -- 541,35566,35----0 --
19-03-27 450,00--496,67-- -- 495,30520,30----0 --
19-03-27 500,00425,00452,22-- -- ----425,00425,001 14-5
19-03-27 600,00--368,68-- -- --------0 --
19-03-27 650,00--330,14-- -- 326,90351,90----0 --
19-03-27 700,00343,00324,90-- -- ----343,00343,002 25-5
19-03-27 750,00--260,13-- -- --------0 --
19-03-27 800,00235,45229,02+6,43 +2,8% ----235,45235,4546 29-5
19-03-27 850,00235,00200,30-- -- 194,65219,10235,00235,001 8-5
19-03-27 900,00183,40174,37+9,03 +5,2% ----183,40183,404 29-5
19-03-27 950,00159,45151,12+8,33 +5,5% --190,00159,45159,451 29-5
19-03-27 1.000,00140,05130,55+9,50 +7,3% ----140,05140,051 29-5
19-03-27 1.100,00118,0096,54-- -- ----118,00118,001 27-5
19-03-27 1.200,0065,7571,12-- -- --------4 27-5
19-03-27421.300,0058,0052,55+3,78 +7,2% ----60,0055,0026 29-5
19-03-271.0141.400,0041,0039,16+4,03 +10,3% ----41,0038,202 14-5
19-03-27 1.600,0025,0022,55-- -- ----25,0025,0020 28-5
19-03-27 1.800,0016,3213,88-- -- ----16,3216,321 12-5
18-06-27 400,00590,00548,15-- -- 540,35571,05590,00590,001 28-4
18-06-27 450,00526,00503,94-- -- ----526,00526,002 20-5
18-06-27 500,00480,25461,19-- -- 452,50484,80480,25480,2510 19-5
18-06-27 600,00445,00382,03-- -- ----445,00444,402 25-5
18-06-27 700,00337,50310,91-- -- ----337,50337,501 22-5
18-06-27 800,00262,70249,22-- -- 236,75269,25262,70262,705 28-5
18-06-27 900,00218,60198,50-- -- 184,75214,95222,90218,602 26-5
18-06-27 1.000,00165,00155,67-- -- 144,60170,20165,00165,002 28-5
18-06-27 1.200,00110,0092,65-- -- 85,80--112,00107,004 27-5
18-06-27 1.400,0060,0057,83+2,17 +3,8% ----60,0060,0012 29-5
18-06-27 1.600,0040,0035,12+4,88 +13,9% ----40,0040,009 29-5
18-06-274311.800,0025,2023,69+1,21 +5,1% --33,0025,2023,507 29-5
18-06-27 2.000,0015,0014,89-- -- 8,10--17,4015,0011 12-5
18-06-27 2.400,008,008,29-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,81-- -- --12,357,007,001 24-4
18-06-27 3.200,004,105,75-- -- --9,804,104,103 14-5
17-12-27 400,00600,00561,95-- -- ----600,00600,0010 27-5
17-12-27 450,00--521,13-- -- --------0 --
17-12-27 500,00453,62482,12-- -- ----453,62453,6210 15-5
17-12-278550,00477,50444,89+8,99 +2,0% ----477,50477,504 5-5
17-12-27 600,00448,00409,58-- -- ----448,00448,001 26-5
17-12-27 700,00397,00344,60-- -- ----397,00397,002 25-5
17-12-27 800,00300,00287,25-- -- ----300,00300,002 28-5
17-12-27 900,00235,00237,29-- -- ----240,00232,8520 28-5
17-12-27 1.000,00195,00194,11-- -- --225,00205,00195,002 28-5
17-12-27 1.100,00165,00157,55-- -- ----171,00165,002 28-5
17-12-27 1.200,00153,00129,19-- -- ----153,00153,0025 26-5
17-12-27 1.300,00113,00107,63+5,37 +5,0% ----115,00113,002 29-5
17-12-27 1.400,0092,0088,49+3,51 +4,0% ----92,0092,001 29-5
17-12-27 1.600,0066,0060,43+5,57 +9,2% ----66,0066,003 29-5
17-12-27 1.800,0054,5042,18-- -- ----54,5054,501 22-5
17-12-27 2.000,0035,0030,13-- -- ----35,0035,001 28-5
17-12-27 2.200,0027,8022,16-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,77-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0010,32-- -- ----10,009,005 14-5
17-12-27 3.200,009,8010,04-- -- ----9,809,801 17-4
15-12-28 400,00640,00578,36-- -- ----640,00640,005 24-4
15-12-28 450,00--542,36-- -- --------0 --
15-12-28 500,00530,00508,14-- -- ----530,00530,005 11-5
15-12-28 600,00754,00446,47-- -- ----754,00754,001 29-1
15-12-28 700,00415,00392,71-- -- ----415,00415,001 19-5
15-12-28 800,00375,00343,37-- -- ----375,00375,001 24-4
15-12-28 900,00275,00299,13-- -- ----280,00275,002 18-5
15-12-28 1.000,00280,00260,06-- -- ----280,00280,001 26-5
15-12-28 1.100,00210,37229,02-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70200,27-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00154,68-- -- --------2 28-5
15-12-28 1.600,00101,13119,69-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,9995,20-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1376,77-- -- --------1 21-5
15-12-28 2.200,0066,2261,32-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9551,07-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0034,45-- -- ----32,0032,002 14-5
15-12-28 3.200,00--23,64-- -- --------0 --
15-12-28 4.000,0014,3011,84-- -- 0,2041,6514,3014,2520 20-5
21-12-29 300,00705,97670,51-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00599,25-- -- ----630,00630,002 19-5
21-12-29 500,00591,09536,71-- -- ----600,93589,127 12-2
21-12-29 600,00898,55481,54-- -- ----898,55898,551 16-1
21-12-29 700,00413,76432,32-- -- ----413,76413,761 15-5
21-12-29 800,00470,00389,79-- -- ----470,00470,001 25-5
21-12-29 900,00320,00350,01-- -- ----325,00320,003 18-5
21-12-29 1.000,00337,00312,90-- -- ----337,00337,001 28-5
21-12-29 1.100,00309,26281,25-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00273,82-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35203,92-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00166,23-- -- ----190,00190,002 4-5
21-12-29 1.800,00145,00135,27-- -- ----145,00145,001 28-5
21-12-29 2.000,00126,65112,19-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,0077,80-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6455,63-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0040,59-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0022,56-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65683,28-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00618,02-- -- ----685,00685,007 27-4
20-12-30 500,00616,95560,54-- -- ----616,95616,951 16-4
20-12-30 600,00500,00510,02-- -- ----500,00500,003 14-5
20-12-303700,00470,00464,70+36,45 +7,8% ----470,00470,001 18-5
20-12-30 800,00425,00425,83-- -- ----450,00425,004 28-5
20-12-30 900,00435,00389,65-- -- 391,00--435,00435,001 26-5
20-12-301501.000,00370,00355,86+7,50 +2,1% ----370,00370,001 28-5
20-12-30 1.200,00273,00297,92-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45251,10-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00211,73-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00183,13-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80157,25-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00119,12-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0074,61-- -- ----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?