Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 944,10966,00-21,90 -2,3% 959,10934,5045.48111:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 1.418 (714 Calls, 704 Puts)
Totaal open interest bij opening 15.252 (12.450 Calls, 2.802 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00620,16-- -- ----629,00629,001 22-5
19-06-26 400,00--570,24-- -- --------0 --
19-06-26 450,00--520,32-- -- --------0 --
19-06-26 500,00411,00470,40-- -- ----411,00411,0010 12-5
19-06-26 560,00--410,52-- -- --------0 --
19-06-26 600,00309,99370,63-- -- ----309,99309,991 12-5
19-06-26 640,00--330,80-- -- --------0 --
19-06-26 650,00--320,85-- -- --------0 --
19-06-26 680,00--291,08-- -- --------0 --
19-06-26 700,00215,03271,28-- -- ----215,03215,031 18-5
19-06-26 720,00217,55251,56-- -- ----217,55217,551 5-5
19-06-26 740,00157,25231,94-- -- ----157,25157,252 15-5
19-06-26 750,00--222,18-- -- --------0 --
19-06-26 760,00126,47212,41-- -- ----126,47126,471 2-4
19-06-26 780,00116,00193,15-- -- ----116,00116,001 2-4
19-06-26 800,00169,00174,09-- -- ----169,00169,0010 22-5
19-06-26 820,00135,14155,34-- -- ----135,14135,141 21-5
19-06-2635840,00153,00137,25-4,56 -3,3% ----153,00150,0020 25-5
19-06-26 850,00139,90128,33-- -- ----139,90139,901 25-5
19-06-26 860,00116,00119,42-3,42 -2,9% ----116,00116,006 15:06
19-06-26 880,00102,87102,77-- -- ----102,87102,871 26-5
19-06-26 900,0080,6086,82-6,22 -7,2% ----80,6080,601 27-5
19-06-26 920,0067,5072,36-4,86 -6,7% --86,0068,0067,502 27-5
19-06-26 940,0055,5058,70-3,20 -5,5% ----56,4055,5014 15:15
19-06-26 950,0048,0052,92-4,92 -9,3% --68,0055,0048,0010 17:23
19-06-26 960,0043,0047,48-4,48 -9,4% ----48,0043,0025 17:21
19-06-26 980,0036,0037,10-1,10 -3,0% ----39,5033,0045 14:53
19-06-26 1.000,0025,5028,69-3,19 -11,1% --100,0028,6024,6039 17:29
19-06-26 1.050,0012,3015,16-2,86 -18,9% ----14,0012,3012 17:26
19-06-26 1.100,007,008,54-1,54 -18,0% ----7,006,0011 14:21
19-06-26 1.200,002,003,43-1,43 -41,7% ----2,002,0025 14:55
19-06-26 1.300,001,151,48-0,33 -22,3% --2,001,151,10123 16:28
19-06-26 1.400,000,710,54+0,17 +31,5% ----0,710,711 27-5
19-06-263.5231.500,000,510,16-0,13 -81,3% --0,750,510,511 27-5
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
19-06-262.5511.800,000,150,02-- -- --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--571,02-- -- --------0 --
17-07-26 450,00--521,20-- -- --------0 --
17-07-262500,00400,00471,38-3,63 -0,8% ----400,00400,004 15-5
17-07-261600,00313,24371,90-3,70 -1,0% ----313,24313,241 12-5
17-07-26 640,00--332,40-- -- --------0 --
17-07-26 680,00--293,39-- -- --------0 --
17-07-26 720,00--255,22-- -- --------0 --
17-07-26 760,00--218,09-- -- --------0 --
17-07-26 780,00--200,08-- -- --------0 --
17-07-26 800,00165,00182,19-- -- ----165,00165,003 19-5
17-07-26 820,00158,00165,08-7,08 -4,3% ----158,00158,001 27-5
17-07-26 840,00144,00148,25-4,25 -2,9% ----144,00144,001 17:10
17-07-26 860,00106,00132,41-- -- ----106,00106,001 21-5
17-07-26 880,00128,50117,26-- -- ----128,50128,501 25-5
17-07-26 900,00103,00103,17-0,17 -0,2% ----103,00103,0010 27-5
17-07-26 920,0092,0089,71+2,29 +2,6% ----92,0092,0020 14:21
17-07-26 940,0073,5077,29-- -- ----73,5073,502 26-5
17-07-26 960,0063,0066,60-3,60 -5,4% ----65,0063,002 27-5
17-07-26 980,0054,0056,03-2,03 -3,6% ----55,3054,004 15:06
17-07-26 1.000,0044,5047,81-3,31 -6,9% ----47,0044,505 15:11
17-07-26 1.050,0028,6630,40-1,74 -5,7% 25,0035,0028,6628,663 27-5
17-07-26 1.100,0018,7519,31-- -- 9,00--22,3118,7513 26-5
17-07-26 1.200,006,257,72-1,47 -19,0% ----6,256,252 27-5
17-07-26 1.300,004,002,87-- -- ----4,004,004 25-5
17-07-26 1.400,002,000,94-- -- ----2,002,004 11-5
21-08-26 450,00--522,41-- -- --------0 --
21-08-26 500,00--472,96-- -- --------0 --
21-08-26 600,00--375,80-- -- --------0 --
21-08-26 640,00--338,28-- -- --------0 --
21-08-26 680,00--302,04-- -- --------0 --
21-08-26 720,00--267,40-- -- --------0 --
21-08-26 760,00--234,46-- -- --------0 --
21-08-26 780,00--218,41-- -- --------0 --
21-08-26 800,00--202,99-- -- --------0 --
21-08-26 820,00--187,56-- -- --------0 --
21-08-26 840,00--172,73-- -- --------0 --
21-08-26 860,00--158,21-- -- --------0 --
21-08-26 880,00--144,75-- -- --------0 --
21-08-26 900,00118,50132,07-- -- 80,00--118,50118,501 20-5
21-08-26 920,0090,00120,24-- -- ----90,0090,001 18-5
21-08-26 940,00114,00108,66-- -- ----114,00114,001 26-5
21-08-26 960,0096,5098,39-1,89 -1,9% ----98,0596,5012 14:02
21-08-26 980,0095,8788,41-- -- ----95,8795,871 25-5
21-08-26 1.000,0077,2579,72-2,47 -3,1% ----77,2577,052 12:39
21-08-26 1.050,0061,5059,28+2,22 +3,7% ----61,5058,002 27-5
21-08-26 1.100,0043,9044,91-- -- ----45,0043,908 26-5
21-08-26 1.200,0024,0024,24-0,24 -1,0% --35,0024,0024,005 14:48
21-08-26 1.300,0014,0012,86-- -- ----15,0014,002 22-5
21-08-26 1.400,00--6,35-- -- --------0 --
18-09-26 300,00--672,08-- -- --------0 --
18-09-26 350,00592,97622,62-- -- ----592,97592,9710 12-2
18-09-26 400,00--573,32-- -- --------0 --
18-09-26 450,00452,00524,37-- -- ----452,00450,008 18-3
18-09-26 500,00--475,87-- -- --------0 --
18-09-26 600,00368,00380,96-- -- ----368,00368,001 29-4
18-09-26 650,00319,50335,11-- -- ----320,00319,502 19-5
18-09-26 700,00242,03290,85-- -- ----242,03242,031 18-5
18-09-26 750,00250,00248,73+1,27 +0,5% ----250,00250,003 15:46
18-09-26 800,00149,00209,79-- -- ----149,00149,002 14-5
18-09-26 850,00153,00174,51-- -- ----153,00153,001 21-5
18-09-26 900,00139,00142,62-3,62 -2,5% ----139,00139,00100 16:00
18-09-26227950,00116,00114,53-3,39 -3,0% ----116,00116,0040 26-5
18-09-26 1.000,0093,0090,86+2,14 +2,4% --140,0093,0087,5050 14:21
18-09-26 1.100,0055,0054,72+0,28 +0,5% ----55,0055,006 14:26
18-09-26 1.200,0038,0032,24-- -- ----38,0038,003 26-5
18-09-26 1.300,0018,6019,84-1,24 -6,3% ----18,6018,602 17:15
18-09-26 1.400,007,5413,13-- -- --------2 14-5
18-09-26 1.500,005,558,89-- -- --------1 25-5
18-09-26 1.600,004,755,88-- -- ----4,754,7510 21-5
18-09-26 1.700,005,004,22-- -- ----5,005,006 29-4
18-09-26 1.800,003,002,80-- -- ----3,003,001 11-5
18-09-26 2.000,004,001,12-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,16-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,02-- -- ----1,251,251 12-2
18-12-26 300,00--674,31-- -- --------0 --
18-12-26 350,00612,39625,56-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00577,36-- -- ----556,00556,0010 20-5
18-12-26 450,00--530,61-- -- --------0 --
18-12-26 500,00464,00483,42-- -- ----464,00455,002 19-5
18-12-26 550,00383,00437,38-- -- ----383,00383,001 17-3
18-12-26 600,00285,88394,02-- -- ----285,88285,882 2-4
18-12-26 650,00360,00350,81-- -- ----360,00360,003 22-5
18-12-26 700,00322,00310,19-- -- ----322,00322,005 22-5
18-12-26 750,00275,00272,25-- -- ----277,00275,005 24-4
18-12-26 800,00228,40236,64-8,24 -3,5% ----228,40228,406 14:17
18-12-26 850,00206,00204,24-- -- ----206,00206,002 26-5
18-12-26 900,00174,00174,77-- -- ----174,80174,006 26-5
18-12-26 950,00160,00148,26-- -- ----160,00160,002 25-5
18-12-26 1.000,00123,00125,24-2,24 -1,8% 122,00--123,00121,003 16:57
18-12-26 1.100,0087,5087,70-0,20 -0,2% ----87,5087,0011 14:18
18-12-26 1.200,0060,0060,04-- -- --70,0062,0060,0011 26-5
18-12-26 1.300,0042,0042,26-0,26 -0,6% ----42,0042,002 14:04
18-12-26 1.400,0029,4529,95-- -- ----29,4529,453 26-5
18-12-26 1.500,0020,0021,63-1,63 -7,5% ----20,4020,004 17:17
18-12-26 1.600,0015,0015,86-0,86 -5,4% ----15,0015,003 27-5
18-12-26 1.700,0011,8211,79+0,03 +0,3% ----11,8211,821 27-5
18-12-26 1.800,0010,409,15-- -- ----10,4010,401 25-5
18-12-26 2.000,005,645,03+0,61 +12,1% ----5,645,641 27-5
18-12-26 2.200,003,703,64-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,83-- -- ----8,008,0030 5-3
18-12-26 2.800,002,100,90+1,20 +133,3% ----2,402,1094 27-5
18-12-26 3.200,001,700,53-- -- ----1,701,702 26-5
19-03-27 300,00616,20677,02-- -- ----616,20616,201 12-5
19-03-27 350,00--629,35-- -- --------0 --
19-03-27 400,00--583,71-- -- --------0 --
19-03-27 450,00--537,19-- -- --------0 --
19-03-27 500,00425,00491,57-- -- ----425,00425,001 14-5
19-03-27 600,00--404,89-- -- --------0 --
19-03-27 650,00--365,57-- -- --------0 --
19-03-27 700,00343,00328,71-- -- ----343,00343,002 25-5
19-03-27 750,00--292,40-- -- --------0 --
19-03-27 800,00245,00259,78-- -- ----245,00245,0010 21-5
19-03-27 850,00235,00230,19-- -- ----235,00235,001 8-5
19-03-27 900,00155,00202,80-- -- ----155,00154,2520 13-5
19-03-2712950,00178,50177,40-- -- --185,00178,50178,503 26-5
19-03-27 1.000,00174,80155,18-- -- ----174,80174,805 25-5
19-03-27 1.100,00118,00117,89+0,11 +0,1% ----118,00118,001 17:06
19-03-272321.200,0065,7588,61-1,87 -2,1% ----65,7565,754 14:56
19-03-27 1.300,0074,0067,27-- -- ----74,0074,002 25-5
19-03-27 1.400,0041,0051,37-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8330,35-- -- --------1 19-5
19-03-27 1.800,0016,3218,75-- -- ----16,3216,321 12-5
18-06-27 400,00590,00589,73-- -- ----590,00590,001 28-4
18-06-27 450,00526,00544,46-- -- ----526,00526,002 20-5
18-06-27 500,00480,25500,25-- -- ----480,25480,2510 19-5
18-06-27 600,00445,00419,05-- -- ----445,00444,402 25-5
18-06-2723700,00337,50346,38-2,55 -0,7% ----337,50337,501 22-5
18-06-2790800,00286,00280,66-2,09 -0,7% ----286,00286,005 27-5
18-06-27 900,00218,60225,38-- -- ----222,90218,602 26-5
18-06-27 1.000,00177,10179,65-2,55 -1,4% ----177,10177,101 27-5
18-06-27 1.200,00110,00109,69+0,31 +0,3% ----112,00107,004 17:15
18-06-27 1.400,0072,5068,09-- -- ----72,5072,501 26-5
18-06-27 1.600,0034,0042,45-- -- --------1 26-5
18-06-27 1.800,0028,0028,37-0,37 -1,3% --------1 17:29
18-06-27 2.000,0015,0019,17-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,0010,55-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,66-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,98-- -- ----4,104,103 14-5
17-12-2714400,00600,00600,81-3,72 -0,6% ----600,00600,0010 27-5
17-12-27 450,00--559,83-- -- --------0 --
17-12-27 500,00453,62519,96-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50480,66-- -- ----477,50477,504 5-5
17-12-27 600,00448,00445,34-- -- ----448,00448,001 26-5
17-12-27 700,00397,00378,90-- -- ----397,00397,002 25-5
17-12-27 800,00313,00317,59-- -- ----313,00300,0010 20-5
17-12-27 900,00265,00264,07+0,93 +0,4% ----272,60265,009 17:15
17-12-27 1.000,00233,94219,66-- -- ----233,94233,941 25-5
17-12-27 1.100,00185,00182,90+2,10 +1,1% ----185,00185,003 14:19
17-12-27 1.200,00153,00151,73-- -- ----153,00153,0025 26-5
17-12-27 1.300,00128,00124,87-- -- 93,00--128,00128,002 26-5
17-12-27 1.400,00105,00105,18-0,18 -0,2% ----105,00105,001 16:05
17-12-27 1.600,0078,0073,74-- -- ----78,0078,0025 25-5
17-12-27 1.800,0054,5052,01-- -- ----54,5054,501 22-5
17-12-27 2.000,0040,0037,12-- -- ----40,0040,003 22-5
17-12-27 2.200,0027,8027,04-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2520,08-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,81-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,92-- -- ----9,809,801 17-4
15-12-28 400,00640,00616,69-- -- ----640,00640,005 24-4
15-12-28 450,00--579,19-- -- --------0 --
15-12-28 500,00530,00544,59-- -- ----530,00530,005 11-5
15-12-28 600,00754,00480,55-- -- ----754,00754,001 29-1
15-12-28 700,00415,00424,42-- -- ----415,00415,001 19-5
15-12-28 800,00375,00374,59-- -- ----375,00375,001 24-4
15-12-28 900,00275,00327,89-- -- ----280,00275,002 18-5
15-12-28 1.000,00280,00287,06-- -- ----280,00280,001 26-5
15-12-28 1.100,00210,37251,19-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70220,44-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00170,45-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13135,25-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99107,99-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1385,46-- -- --------1 21-5
15-12-28 2.200,0066,2275,60-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9561,79-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0042,29-- -- ----32,0032,002 14-5
15-12-28 3.200,00--29,37-- -- --------0 --
15-12-28 4.000,0014,3015,58-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97710,88-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00637,65-- -- ----630,00630,002 19-5
21-12-29 500,00591,09572,77-- -- ----600,93589,127 12-2
21-12-29 600,00898,55515,21-- -- ----898,55898,551 16-1
21-12-29 700,00413,76465,41-- -- ----413,76413,761 15-5
21-12-29 800,00470,00421,44-- -- ----470,00470,001 25-5
21-12-29 900,00320,00378,49-- -- ----325,00320,003 18-5
21-12-29 1.000,00368,00340,82-- -- ----368,00368,001 25-5
21-12-29 1.100,00309,26306,49-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00277,12-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35225,19-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00184,35-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50154,02-- -- ----148,50148,501 19-5
21-12-291542.000,00126,65130,74-1,78 -1,4% 89,90--126,85126,6512 22-5
21-12-29572.400,0083,0094,79-1,41 -1,5% ----83,0083,001 18-5
21-12-29 2.800,0065,6469,95-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0051,85-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0031,30-- -- ----38,0038,0010 2-3
20-12-30110300,00725,65723,30-3,86 -0,5% ----725,65721,75110 19-5
20-12-30 400,00685,00656,69-- -- ----685,00685,007 27-4
20-12-30 500,00616,95597,55-- -- ----616,95616,951 16-4
20-12-30 600,00500,00544,92-- -- ----500,00500,003 14-5
20-12-30 700,00470,00498,18-- -- ----470,00470,001 18-5
20-12-30 800,00450,00457,94-7,94 -1,7% ----450,00450,005 15:28
20-12-30 900,00435,00418,62-- -- 315,00--435,00435,001 26-5
20-12-30 1.000,00374,00384,86-- -- ----374,00374,001 19-5
20-12-30 1.200,00273,00323,30-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45273,02-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00233,91-- -- ----195,00195,002 13-5
20-12-3081.800,00195,00198,96-2,45 -1,2% ----195,00195,001 20-4
20-12-30 2.000,00166,80171,40-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00131,74-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0081,91-- -- ----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?