Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 927,40966,00-38,60 -4,0% 959,10920,00184.63617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 2.643 (1.641 Calls, 1.002 Puts)
Totaal open interest bij opening 27.207 (19.941 Calls, 7.266 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00616,53-- -- ----629,00629,001 22-5
19-06-26 400,00--566,61-- -- --------0 --
19-06-26 450,00--516,69-- -- --------0 --
19-06-26 500,00411,00466,76-- -- ----411,00411,0010 12-5
19-06-26 560,00--406,86-- -- --------0 --
19-06-26 600,00309,99366,93-- -- ----309,99309,991 12-5
19-06-26 640,00--327,04-- -- --------0 --
19-06-26 650,00--317,08-- -- --------0 --
19-06-26 680,00--287,25-- -- --------0 --
19-06-26 700,00249,00267,43-18,43 -6,9% ----249,00249,0010 09:52
19-06-26 720,00217,55247,66-- -- ----217,55217,551 5-5
19-06-26 740,00157,25227,97-- -- ----157,25157,252 15-5
19-06-26 750,00--218,19-- -- --------0 --
19-06-26 760,00126,47208,43-- -- ----126,47126,471 2-4
19-06-26 780,00116,00189,02-- -- ----116,00116,001 2-4
19-06-26 800,00169,00169,50-- -- ----169,00169,0010 22-5
19-06-26 820,00135,14150,50-- -- ----135,14135,141 21-5
19-06-26 840,00153,00132,69-- -- ----153,00150,0020 25-5
19-06-26 850,00108,00123,82-15,82 -12,8% ----108,00108,003 09:47
19-06-26 860,00116,00115,07-- -- ----116,00116,006 27-5
19-06-26 880,00102,8797,94-- -- ----102,87102,871 26-5
19-06-26 900,0056,0082,17-26,17 -31,8% --73,4567,0551,4533 17:17
19-06-26 920,0046,1867,65-21,47 -31,7% --75,0055,0041,0515 17:01
19-06-26 940,0034,0054,86-20,86 -38,0% --51,0045,0031,0085 17:18
19-06-26 950,0031,0048,45-17,45 -36,0% 21,0035,0036,1027,00147 17:05
19-06-26 960,0029,0042,67-13,67 -32,0% ----35,0024,5079 16:13
19-06-26 980,0019,1533,39-14,24 -42,6% ----31,0017,80172 17:22
19-06-26 1.000,0016,8525,36-8,51 -33,6% 5,0019,5020,0013,50169 17:01
19-06-26 1.050,006,7012,13-5,43 -44,8% ----9,006,0035 15:24
19-06-26 1.100,004,175,72-1,55 -27,1% 3,10--4,173,0031 16:51
19-06-26 1.200,001,601,55+0,05 +3,2% 1,00--1,601,601 09:44
19-06-26 1.300,001,070,46+0,61 +132,6% --2,001,090,259 16:51
19-06-262.1271.400,000,100,12-0,02 -16,7% ----0,100,101 12:13
19-06-263.5231.500,000,250,03+0,22 +733,3% --0,750,250,253 09:22
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
19-06-262.5511.800,000,150,02-- -- --0,200,300,1596 21-5
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--567,40-- -- --------0 --
17-07-26 450,00--517,58-- -- --------0 --
17-07-26 500,00400,00467,75-- -- ----400,00400,004 15-5
17-07-26 600,00313,24368,20-- -- ----313,24313,241 12-5
17-07-26 640,00--328,57-- -- --------0 --
17-07-26 680,00--289,35-36,91 -12,8% --------0 --
17-07-26 720,00--250,91-- -- --------0 --
17-07-26 760,00--213,80-- -- --------0 --
17-07-26 780,00158,00196,05-38,05 -19,4% ----160,40158,002 15:48
17-07-26 800,00140,00178,14-38,14 -21,4% ----140,00140,001 15:35
17-07-26 820,00127,00161,10-34,10 -21,2% ----129,00127,002 14:22
17-07-26 840,00144,00144,52-- -- ----144,00144,001 27-5
17-07-26 860,00106,00128,23-- -- ----106,00106,001 21-5
17-07-2614880,0082,00113,38-28,37 -25,0% ----82,0082,002 15:35
17-07-26 900,0076,6099,14-22,54 -22,7% ----76,6070,002 17:06
17-07-26 920,0062,4085,90-23,50 -27,4% ----78,0062,4021 14:19
17-07-26 940,0053,0073,35-20,35 -27,7% ----53,0051,204 16:11
17-07-26 960,0045,6562,83-17,18 -27,3% 40,00--51,5044,5060 16:57
17-07-26 980,0036,8052,69-15,89 -30,2% ----43,2534,5017 16:59
17-07-26 1.000,0030,8044,44-13,64 -30,7% ----34,5829,9021 16:03
17-07-26 1.050,0019,5527,57-8,02 -29,1% 13,0035,0025,0017,5032 17:06
17-07-26 1.100,0011,2516,81-5,56 -33,1% 9,00--13,2511,2522 14:27
17-07-26 1.200,004,426,50-2,08 -32,0% ----4,424,4220 17:13
17-07-26 1.300,002,002,40-0,40 -16,7% ----2,002,002 16:12
17-07-26 1.400,002,001,09-- -- ----2,002,004 11-5
21-08-26 450,00--518,76-- -- --------0 --
21-08-26 500,00--469,23-- -- --------0 --
21-08-26 600,00--371,64-- -- --------0 --
21-08-26 640,00--333,83-- -- --------0 --
21-08-26 680,00--297,25-- -- --------0 --
21-08-26 720,00--262,29-- -- --------0 --
21-08-26 760,00--229,31-- -- --------0 --
21-08-26 780,00--213,38-- -- --------0 --
21-08-26 800,00--198,61-- -- --------0 --
21-08-26 820,00--182,47-- -- --------0 --
21-08-26 840,00--168,61-- -- --------0 --
21-08-26 860,00--153,91-- -- --------0 --
21-08-26 880,00--141,12-- -- --------0 --
21-08-26 900,00110,00128,67-18,67 -14,5% 80,00--110,00110,002 13:01
21-08-26 920,0090,00116,55-- -- ----90,0090,001 18-5
21-08-26 940,0084,50105,39-20,89 -19,8% 78,00--88,0084,503 16:09
21-08-26 960,0096,5094,71-- -- ----98,0596,5012 27-5
21-08-263980,0068,0085,52-20,98 -24,5% ----68,0068,003 13:39
21-08-26 1.000,0064,0076,76-12,76 -16,6% ----64,0064,001 16:54
21-08-26 1.050,0045,0557,56-12,51 -21,7% ----45,0543,555 14:14
21-08-26 1.100,0034,0042,42-8,42 -19,8% ----34,0034,0028 13:19
21-08-26 1.200,0024,0022,60-- -- --35,0024,0024,005 27-5
21-08-26 1.300,0014,0011,60-- -- ----15,0014,002 22-5
21-08-26 1.400,00--5,71-- -- --------0 --
18-09-26 300,00--668,46-- -- --------0 --
18-09-26 350,00592,97618,97-- -- ----592,97592,9710 12-2
18-09-26 400,00--569,66-- -- --------0 --
18-09-26 450,00452,00520,71-- -- ----452,00450,008 18-3
18-09-26 500,00--472,28-- -- --------0 --
18-09-26 600,00368,00377,60-- -- ----368,00368,001 29-4
18-09-26 650,00319,50331,81-- -- ----320,00319,502 19-5
18-09-26 700,00242,03287,39-- -- ----242,03242,031 18-5
18-09-26 750,00210,00245,37-35,37 -14,4% ----225,00210,003 15:26
18-09-26 800,00149,00206,27-- -- ----149,00149,002 14-5
18-09-26 850,00144,00171,19-27,19 -15,9% ----144,00144,001 14:39
18-09-26 900,00112,00139,32-27,32 -19,6% ----126,00112,002 14:28
18-09-26 950,0089,00111,14-22,14 -19,9% ----102,0089,0070 15:28
18-09-26 1.000,0071,0087,56-16,56 -18,9% --140,0074,0070,0014 17:10
18-09-26 1.100,0040,2552,67-12,42 -23,6% ----46,0040,258 15:19
18-09-26 1.200,0024,8531,72-6,87 -21,7% 25,00--27,2024,85103 13:21
18-09-26 1.300,0015,8718,83-2,96 -15,7% ----15,8715,8021 17:13
18-09-26 1.400,009,0012,29-3,29 -26,8% ----9,009,001 15:41
18-09-26 1.500,005,558,01-- -- --------1 25-5
18-09-261381.600,004,755,06-0,53 -10,5% ----4,754,7510 21-5
18-09-26 1.700,005,003,58-- -- ----5,005,006 29-4
18-09-26 1.800,003,002,24-- -- ----3,003,001 11-5
18-09-263612.000,004,000,83+1,60 +192,8% ----4,004,002 15-4
18-09-26 2.400,004,800,12-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--670,97-- -- --------0 --
18-12-26 350,00612,39622,36-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00574,21-- -- ----556,00556,0010 20-5
18-12-26 450,00--526,68-- -- --------0 --
18-12-26 500,00441,50480,12-38,62 -8,0% ----441,50441,501 15:46
18-12-2633550,00383,00434,73-37,50 -8,6% ----383,00383,001 17-3
18-12-26 600,00285,88389,61-- -- ----285,88285,882 2-4
18-12-26 650,00360,00346,44-- -- ----360,00360,003 22-5
18-12-26 700,00322,00305,83-- -- ----322,00322,005 22-5
18-12-26 750,00275,00267,75-- -- ----277,00275,005 24-4
18-12-26 800,00228,40232,64-- -- ----228,40228,406 27-5
18-12-26 850,00175,00200,34-25,34 -12,6% 165,00--189,25175,006 15:04
18-12-26 900,00174,00171,36-- -- ----174,80174,006 26-5
18-12-26 950,00124,00144,95-20,95 -14,5% ----130,00124,003 13:58
18-12-26 1.000,00106,00123,51-17,51 -14,2% ----113,00102,00185 16:43
18-12-26 1.100,0072,1084,78-12,68 -15,0% --85,0075,5070,5030 15:36
18-12-26 1.200,0050,0058,75-8,75 -14,9% ----53,0050,006 17:23
18-12-26 1.300,0042,0041,27+0,73 +1,8% --------5 16:24
18-12-267291.400,0025,0428,95-6,54 -22,6% ----25,0423,004 16:39
18-12-26 1.500,0017,6520,25-2,60 -12,8% ----18,8017,0010 16:45
18-12-26 1.600,0015,0015,01-- -- 10,00--15,0015,003 27-5
18-12-26 1.700,0011,8211,11-- -- ----11,8211,821 27-5
18-12-261.3161.800,0010,407,65-0,98 -12,8% ----10,4010,401 25-5
18-12-261.0332.000,005,044,67-0,38 -8,1% ----5,045,042 16:39
18-12-26 2.200,003,703,50-- -- ----3,703,702 22-5
18-12-26 2.400,008,002,09-- -- ----8,008,0030 5-3
18-12-26 2.800,002,100,69-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,24-- -- ----1,701,702 26-5
19-03-27 300,00616,20673,75-- -- ----616,20616,201 12-5
19-03-27 350,00--626,31-- -- --------0 --
19-03-27 400,00--580,21-- -- --------0 --
19-03-27 450,00--533,40-- -- --------0 --
19-03-27 500,00425,00488,17-- -- ----425,00425,001 14-5
19-03-27 600,00--402,74-- -- --------0 --
19-03-27 650,00--362,51-- -- --------0 --
19-03-27 700,00343,00324,90-- -- ----343,00343,002 25-5
19-03-27 750,00--290,40-- -- --------0 --
19-03-2710800,00245,00257,64-28,62 -11,1% ----245,00245,0010 21-5
19-03-27 850,00235,00227,83-- -- ----235,00235,001 8-5
19-03-27 900,00172,55200,56-28,01 -14,0% ----172,55172,554 15:36
19-03-27 950,00178,50175,80-- -- --190,00178,50178,503 26-5
19-03-27 1.000,00141,00153,42-12,42 -8,1% ----141,00141,001 09:20
19-03-27 1.100,00118,00115,47-- -- ----118,00118,001 27-5
19-03-27 1.200,0065,7586,74-- -- --------4 27-5
19-03-27 1.300,0055,5065,20-9,70 -14,9% ----62,0055,5011 14:33
19-03-27 1.400,0041,0049,03-- -- ----41,0038,202 14-5
19-03-27 1.600,0025,0030,22-5,22 -17,3% ----25,0025,0020 09:02
19-03-27 1.800,0016,3218,19-- -- ----16,3216,321 12-5
18-06-27 400,00590,00586,12-- -- ----590,00590,001 28-4
18-06-27 450,00526,00541,81-- -- ----526,00526,002 20-5
18-06-27 500,00480,25498,94-- -- ----480,25480,2510 19-5
18-06-27 600,00445,00416,31-- -- ----445,00444,402 25-5
18-06-27 700,00337,50343,83-- -- ----337,50337,501 22-5
18-06-27 800,00262,70278,57-15,87 -5,7% ----262,70262,705 09:53
18-06-27 900,00218,60223,31-- -- ----222,90218,602 26-5
18-06-27 1.000,00165,00175,68-10,68 -6,1% ----165,00165,002 17:25
18-06-27 1.200,00110,00107,66-- -- ----112,00107,004 27-5
18-06-27 1.400,0059,5064,57-5,07 -7,9% ----59,5059,501 13:19
18-06-271.7911.600,0034,0042,07-6,95 -16,5% --------1 26-5
18-06-274331.800,0025,1027,25-3,56 -13,1% ----25,5524,0513 17:29
18-06-27 2.000,0015,0018,92-- -- ----17,4015,0011 12-5
18-06-27472.400,008,009,75-1,46 -15,0% ----8,008,001 13-5
18-06-27 2.800,007,006,26-- -- ----7,007,001 24-4
18-06-27 3.200,004,105,04-- -- ----4,104,103 14-5
17-12-27 400,00600,00597,09-- -- ----600,00600,0010 27-5
17-12-27 450,00--555,85-- -- --------0 --
17-12-27 500,00453,62516,74-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50476,67-- -- ----477,50477,504 5-5
17-12-27250600,00448,00442,20-32,62 -7,4% ----448,00448,001 26-5
17-12-27 700,00397,00374,74-- -- ----397,00397,002 25-5
17-12-27 800,00300,00315,10-15,10 -4,8% ----300,00300,002 12:31
17-12-27 900,00235,00262,63-27,63 -10,5% ----240,00232,8520 15:55
17-12-27 1.000,00195,00217,94-22,94 -10,5% ----205,00195,002 15:52
17-12-27 1.100,00165,00181,26-16,26 -9,0% ----171,00165,002 13:58
17-12-27 1.200,00153,00150,24-- -- ----153,00153,0025 26-5
17-12-27 1.300,00111,25123,56-12,31 -10,0% ----120,00111,2525 15:54
17-12-27 1.400,0095,00102,83-7,83 -7,6% ----102,0095,005 13:19
17-12-27 1.600,0078,0070,83-- -- ----78,0078,0025 25-5
17-12-27 1.800,0054,5051,11-- -- ----54,5054,501 22-5
17-12-27 2.000,0035,0037,33-2,33 -6,2% ----35,0035,001 09:09
17-12-27 2.200,0027,8027,34-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2519,94-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,23-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,46-- -- ----9,809,801 17-4
15-12-285400,00640,00612,63-34,27 -5,6% ----640,00640,005 24-4
15-12-28 450,00--575,08-- -- --------0 --
15-12-28 500,00530,00540,40-- -- ----530,00530,005 11-5
15-12-28 600,00754,00476,25-- -- ----754,00754,001 29-1
15-12-28 700,00415,00420,11-- -- ----415,00415,001 19-5
15-12-289800,00375,00370,94-27,57 -7,4% ----375,00375,001 24-4
15-12-28 900,00275,00325,08-- -- ----280,00275,002 18-5
15-12-28 1.000,00280,00284,17-- -- ----280,00280,001 26-5
15-12-28 1.100,00210,37248,61-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70217,74-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00168,04-8,04 -4,8% ----160,00160,002 16:51
15-12-28 1.600,00101,13133,22-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99106,17-- -- ----107,99107,7110 22-5
15-12-281572.000,0067,1384,08-7,31 -8,7% --------1 21-5
15-12-28 2.200,0066,2273,59-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9560,22-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0041,09-- -- ----32,0032,002 14-5
15-12-28 3.200,00--28,27-- -- --------0 --
15-12-28 4.000,0014,3014,97-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97706,94-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00633,65-- -- ----630,00630,002 19-5
21-12-29 500,00591,09568,89-- -- ----600,93589,127 12-2
21-12-29 600,00898,55511,42-- -- ----898,55898,551 16-1
21-12-29 700,00413,76461,51-- -- ----413,76413,761 15-5
21-12-29 800,00470,00417,75-- -- ----470,00470,001 25-5
21-12-29 900,00320,00375,13-- -- ----325,00320,003 18-5
21-12-29 1.000,00337,00337,28-0,28 -0,1% ----337,00337,001 14:25
21-12-29 1.100,00309,26303,32-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00273,82-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35222,63-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00182,21-- -- ----190,00190,002 4-5
21-12-29 1.800,00145,00151,82-6,82 -4,5% ----145,00145,001 09:01
21-12-29 2.000,00126,65128,96-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,0093,38-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6468,88-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0051,08-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0030,75-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65719,44-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00652,92-- -- ----685,00685,007 27-4
20-12-30 500,00616,95593,85-- -- ----616,95616,951 16-4
20-12-30 600,00500,00541,34-- -- ----500,00500,003 14-5
20-12-30 700,00470,00494,52-- -- ----470,00470,001 18-5
20-12-30 800,00425,00454,48-29,48 -6,5% ----450,00425,004 15:36
20-12-30 900,00435,00415,39-- -- 315,00--435,00435,001 26-5
20-12-30 1.000,00370,00381,54-11,54 -3,0% ----370,00370,001 11:32
20-12-30 1.200,00273,00320,24-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45270,34-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00230,29-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00196,51-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80168,80-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00129,24-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0080,26-- -- ----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?