Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 909,30890,80+18,50 +2,1% 919,00875,6086.46117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 3.681 (1.392 Calls, 2.289 Puts)
Totaal open interest bij opening 44.430 (30.452 Calls, 13.978 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--498,03-7,23 -1,5% 481,70496,70----0 --
15-05-26 450,00--448,03-- -- 431,70446,70----0 --
15-05-26 500,00------ -- ---------- --
15-05-26 560,00--338,04-- -- 321,70336,70----0 --
15-05-26 600,00------ -- ---------- --
15-05-26 640,00--258,04-- -- 241,75256,75----0 --
15-05-26 680,00--218,04-7,24 -3,3% 201,75216,75----0 --
15-05-26 720,00------ -- ---------- --
15-05-261740,00150,00158,05-8,05 -5,1% ----150,00150,002 15-5
15-05-26 760,00------ -- ---------- --
15-05-261780,00105,45118,09-- -- 104,20114,35105,45105,452 14-5
15-05-26 800,00------ -- ---------- --
15-05-26 810,00--88,24-- -- 71,7586,75----0 --
15-05-2635820,00200,0078,33-- -- 64,2074,35200,00147,006 24-4
15-05-26 830,00--68,44-- -- 51,8066,80----0 --
15-05-26 840,00------ -- ---------- --
15-05-26 850,00--48,74-- -- 34,1544,35----0 --
15-05-26121860,0030,5039,09-8,59 -22,0% 24,3034,3033,0029,00116 15-5
15-05-261870,0020,0029,84-- -- ----20,0020,001 14-5
15-05-26 880,00------ -- ---------- --
15-05-2629890,001,6114,54-12,93 -88,9% --5,709,751,6117 15-5
15-05-26 900,00------ -- ---------- --
15-05-2676910,000,506,04-5,54 -91,7% --0,603,750,50340 15-5
15-05-26 920,00------ -- ---------- --
15-05-2698930,000,702,38-1,68 -70,6% --0,400,700,701 15-5
15-05-26 940,00------ -- ---------- --
15-05-2671950,000,010,93-0,92 -98,9% --0,900,900,0111 15-5
15-05-26 960,00------ -- ---------- --
15-05-2653970,000,100,36-0,26 -72,2% --0,600,100,101 15-5
15-05-26 980,00------ -- ---------- --
15-05-26208990,001,500,12-- -- --1,451,501,505 12-5
15-05-26 1.000,00------ -- ---------- --
15-05-26181.020,001,470,02-- -- --0,101,701,4711 11-5
15-05-26301.040,000,100,04+0,06 +150,0% ----0,100,106 14-5
15-05-26 1.050,00------ -- ---------- --
15-05-26 1.100,00------ -- ---------- --
15-05-26 1.150,00------ -- ---------- --
15-05-26 1.200,00------ -- ---------- --
15-05-26 1.300,00------ -- ---------- --
15-05-26 1.400,00------ -- ---------- --
19-06-26 350,00573,88548,82-- -- ----573,88573,881 14-4
19-06-26 400,00--498,94-- -- --------0 --
19-06-26 450,00--449,06-- -- --------0 --
19-06-26 500,00411,00399,20-- -- ----411,00411,0010 12-5
19-06-26 560,00--339,47-7,34 -2,2% --------0 --
19-06-264600,00309,99299,85-7,49 -2,5% ----309,99309,991 12-5
19-06-26 640,00--261,39-- -- --------0 --
19-06-26 650,00--251,50-- -- 235,35250,35----0 --
19-06-26 680,00--222,78-- -- --------0 --
19-06-2677700,00212,00203,55-7,48 -3,7% ----212,00212,0010 13-5
19-06-26 720,00217,55184,47-- -- ----217,55217,551 5-5
19-06-26 740,00157,25166,09-8,84 -5,3% ----157,25157,252 15-5
19-06-26 750,00--157,07-- -- --------0 --
19-06-26 760,00126,47148,18-- -- ----126,47126,471 2-4
19-06-26 780,00116,00130,90-- -- ----116,00116,001 2-4
19-06-26 800,00172,00114,51-- -- ----172,00172,009 8-5
19-06-26 820,0086,4299,15-- -- ----86,4286,421 14-5
19-06-26 840,0079,4684,72-5,26 -6,2% ----79,4678,0031 15-5
19-06-26 850,0073,0076,97-3,97 -5,2% ----73,0073,0010 15-5
19-06-26 860,0065,0071,51-6,51 -9,1% ----68,0065,002 15-5
19-06-26 880,0057,4060,45-3,05 -5,0% ----57,4053,0020 15-5
19-06-26817900,0043,0048,90-5,90 -12,1% 38,6546,8545,5043,0088 15-5
19-06-26 920,0035,0039,66-4,66 -11,7% --45,0036,0036,0014 15-5
19-06-26512940,0027,6531,91-4,39 -13,8% --30,0031,0027,5036 15-5
19-06-26 950,0025,0028,44-3,44 -12,1% --46,9027,0024,00109 15-5
19-06-26 960,0021,5025,41-3,91 -15,4% ----22,5521,5015 15-5
19-06-26 980,0017,5020,04-2,54 -12,7% ----20,0017,508 15-5
19-06-262.4721.000,0014,0015,83-1,83 -11,6% 12,7514,0015,8012,8354 15-5
19-06-264041.050,007,008,67-1,82 -21,0% 6,008,858,357,0023 15-5
19-06-26 1.100,004,004,82-0,82 -17,0% 3,854,604,203,8524 15-5
19-06-26 1.200,002,001,47+0,53 +36,1% ----2,002,007 15-5
19-06-26 1.300,001,000,31-- -- ----1,001,0016 14-5
19-06-26 1.400,001,240,06-- -- ----1,241,2413 13-5
19-06-263.5231.500,000,450,01+0,44 +4400,0% ----0,450,454 15-5
19-06-263.4951.600,001,000,18-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,12-- -- ----1,700,5033 5-5
19-06-262.6481.800,000,500,10+0,40 +400,0% --0,500,500,5010 13-5
19-06-261.4142.000,000,500,06-- -- ----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
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 400,00--499,95-- -- --------0 --
17-07-26 450,00--450,37-- -- --------0 --
17-07-26 500,00400,00400,96-0,96 -0,2% ----400,00400,004 15-5
17-07-26 600,00313,24303,33-- -- ----313,24313,241 12-5
17-07-26 640,00--265,22-- -- --------0 --
17-07-26 680,00--227,99-- -- --------0 --
17-07-26 720,00--191,94-- -- --------0 --
17-07-26 760,00--158,37-- -- --------0 --
17-07-26 780,00--142,50-- -- --------0 --
17-07-26 800,00118,00127,42-- -- ----118,00118,001 14-5
17-07-26 820,00113,10113,82-0,72 -0,6% ----113,10113,101 15-5
17-07-26 840,0095,1699,69-4,53 -4,5% 87,5097,1595,1695,1610 15-5
17-07-26 860,0074,0087,57-- -- 75,5084,3574,0074,001 13-5
17-07-26 880,0066,3075,54-- -- ----67,0066,306 13-5
17-07-26 900,0060,2564,80-4,55 -7,0% 54,4564,4560,6559,9020 15-5
17-07-26 920,0051,7555,28-3,53 -6,4% ----51,7551,256 15-5
17-07-26 940,0045,0048,40-3,40 -7,0% ----45,0044,0012 15-5
17-07-26 960,0038,0041,11-3,11 -7,6% ----38,0038,002 15-5
17-07-26717980,0030,0033,73-2,83 -8,4% 26,1034,0531,5030,008 15-5
17-07-26 1.000,0028,0128,61-0,60 -2,1% ----28,0128,011 15-5
17-07-263211.050,0016,7018,50-1,80 -9,7% 15,0018,8517,0016,7063 15-5
17-07-26 1.100,0010,2011,93-- -- ----10,2010,201 14-5
17-07-26 1.200,004,905,17-- -- 3,205,904,904,7531 14-5
17-07-26371.300,002,701,91-0,16 -8,4% ----2,702,704 13-5
17-07-26 1.400,002,000,65-- -- 0,103,702,002,004 11-5
21-08-26 450,00------ -- ---------- --
21-08-26 500,00------ -- ---------- --
21-08-26 600,00------ -- ---------- --
21-08-26 640,00------ -- ---------- --
21-08-26 680,00------ -- ---------- --
21-08-26 720,00------ -- ---------- --
21-08-26 760,00------ -- ---------- --
21-08-26 780,00------ -- ---------- --
21-08-26 800,00------ -- ---------- --
21-08-26 820,00------ -- ---------- --
21-08-26 840,00------ -- ---------- --
21-08-26 860,00------ -- ---------- --
21-08-26 880,00------ -- ---------- --
21-08-26 900,00------ -- ---------- --
21-08-26 920,00------ -- ---------- --
21-08-26 940,00------ -- ---------- --
21-08-26 960,00------ -- ---------- --
21-08-26 1.000,00------ -- ---------- --
21-08-26 1.100,00------ -- ---------- --
21-08-26 1.200,00------ -- ---------- --
18-09-26 300,00--600,80-- -- --------0 --
18-09-26 350,00592,97551,48-- -- ----592,97592,9710 12-2
18-09-26 400,00--502,43-7,03 -1,4% 488,25503,25----0 --
18-09-26 450,00452,00453,92-- -- ----452,00450,008 18-3
18-09-26 500,00--406,27-- -- --------0 --
18-09-26 600,00368,00315,20-- -- ----368,00368,001 29-4
18-09-26 650,00250,26272,43-- -- ----250,26250,261 13-5
18-09-26 700,00210,26232,27-- -- ----210,26210,261 13-5
18-09-26 750,00187,35195,40-8,05 -4,1% 179,80191,85187,35187,3510 15-5
18-09-26 800,00149,00161,42-- -- ----149,00149,002 14-5
18-09-26 850,00121,60131,27-- -- 120,15126,20121,60120,004 13-5
18-09-26 900,0099,62105,42-5,80 -5,5% 95,15101,2099,6299,621 15-5
18-09-26 950,0074,0083,42-9,42 -11,3% --------2 15-5
18-09-262.2271.000,0061,5065,34-3,84 -5,9% 57,6063,6561,5061,501 15-5
18-09-26 1.100,0036,8038,86-2,06 -5,3% --85,0037,0036,8097 15-5
18-09-261.5151.200,0022,5023,41-0,91 -3,9% 19,1524,6023,0022,50104 15-5
18-09-261.8671.300,0014,0014,52-1,02 -7,0% ----14,0014,002 15-5
18-09-26 1.400,007,549,69-- -- --------2 14-5
18-09-26 1.500,0010,306,08-- -- ----10,3010,301 6-5
18-09-26 1.600,004,004,07-- -- ----4,004,004 13-5
18-09-26 1.700,005,002,61-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,62-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,67-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,09-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--603,42-- -- --------0 --
18-12-26 350,00544,00555,11-- -- ----544,00544,001 14-5
18-12-26 400,00507,00508,28-1,28 -0,3% ----507,00507,0010 15-5
18-12-26 450,00--461,48-- -- --------0 --
18-12-26 500,00480,00415,99-- -- 355,00--480,00480,001 8-5
18-12-26 550,00383,00372,08-- -- ----383,00383,001 17-3
18-12-26 600,00285,88330,61-- -- 314,05328,40285,88285,882 2-4
18-12-26 650,00285,00291,12-6,12 -2,1% ----285,00285,002 15-5
18-12-26 700,00238,00253,68-- -- ----238,00238,005 13-5
18-12-26 750,00275,00219,70-- -- ----277,00275,005 24-4
18-12-26306800,00172,85188,43-- -- 173,65186,40172,85172,851 13-5
18-12-26 850,00155,00160,28-5,28 -3,3% ----156,00155,007 15-5
18-12-26 900,00138,50134,70+3,80 +2,8% --------1 15-5
18-12-26 950,00114,00112,62+1,38 +1,2% 104,15110,45----1 15-5
18-12-261.0881.000,0090,2093,72-3,52 -3,8% 87,2092,5592,0090,0024 15-5
18-12-26 1.100,0062,0064,62-2,62 -4,1% 59,1565,0562,0062,005 15-5
18-12-261.6501.200,0044,0044,64-0,64 -1,4% 40,0545,6044,0044,001 15-5
18-12-26 1.300,0031,0031,89-- -- ----31,0031,0020 14-5
18-12-26 1.400,0021,6021,89-0,29 -1,3% ----21,6021,603 15-5
18-12-26 1.500,0016,2514,88+1,37 +9,2% ----16,2516,252 15-5
18-12-261.2501.600,0011,0011,98-0,10 -0,8% 10,0014,3513,5011,0061 13-5
18-12-26 1.700,0015,008,82-- -- ----16,9015,0020 4-5
18-12-26 1.800,007,256,11+1,14 +18,7% 3,558,457,257,0027 15-5
18-12-26 2.000,007,193,69-- -- 0,756,407,197,194 6-5
18-12-26 2.200,008,051,55-- -- ----8,058,051 9-3
18-12-26 2.400,008,000,78-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,20-- -- ----2,002,008 29-4
18-12-261223.200,003,750,05-- -- 0,093,103,753,7556 23-3
19-03-27 300,00616,20606,83-- -- ----616,20616,201 12-5
19-03-27 350,00--560,27-- -- --------0 --
19-03-27 400,00--515,43-- -- 495,55520,55----0 --
19-03-27 450,00--472,25-- -- --------0 --
19-03-27 500,00425,00427,45-- -- ----425,00425,001 14-5
19-03-27 600,00--347,54-- -- --------0 --
19-03-27 650,00--310,57-- -- 294,80307,75----0 --
19-03-27 700,00270,00275,70-- -- ----270,00270,005 13-5
19-03-27 750,00--243,43-- -- 228,85240,45----0 --
19-03-27 800,00--214,25-- -- --------0 --
19-03-27 850,00235,00187,59-- -- 173,25185,65235,00235,001 8-5
19-03-27 900,00155,00163,78-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00142,60-- -- ----136,00136,006 13-5
19-03-27 1.000,00116,50123,27-- -- 114,90123,55116,50116,502 14-5
19-03-27 1.100,00121,1191,91+29,20 +31,8% --------1 15-5
19-03-27 1.200,0065,7568,34-- -- ----65,7565,755 13-5
19-03-27 1.300,0050,8351,16-0,33 -0,6% ----50,8350,831 15-5
19-03-27 1.400,0041,0039,50-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8321,38+1,45 +6,8% ----22,8322,831 15-5
19-03-27 1.800,0016,3213,25-- -- ----16,3216,321 12-5
18-06-27 400,00590,00520,86-- -- ----590,00590,001 28-4
18-06-272450,00471,00479,37-- -- 463,15480,25471,00471,002 14-5
18-06-27 500,00457,00438,80-- -- ----457,00457,001 16-2
18-06-27 600,00344,50361,54-- -- 342,90358,65358,50344,503 13-5
18-06-27 700,00362,00292,39-- -- 276,35291,30368,30362,004 21-4
18-06-27 800,00253,80235,24-- -- ----253,80253,803 11-5
18-06-27 900,00178,00184,98-6,98 -3,8% 170,75185,60178,00178,002 15-5
18-06-27 1.000,00137,50145,19-- -- ----137,50137,501 14-5
18-06-27 1.200,0080,0087,35-- -- ----80,0080,001 13-5
18-06-273651.400,0049,9855,07-- -- 48,0059,7055,0049,9821 13-5
18-06-27 1.600,0034,0033,81-- -- ----34,8033,553 13-5
18-06-27 1.800,0022,2020,11-- -- 20,8025,55----1 14-5
18-06-27922.000,0015,0014,14-0,21 -1,5% ----17,4015,0011 12-5
18-06-27 2.400,008,005,54-- -- 0,2410,008,008,001 13-5
18-06-27 2.800,007,002,43-- -- ----7,007,001 24-4
18-06-27 3.200,004,101,08-- -- ----4,104,103 14-5
17-12-27 400,00532,50535,07-2,57 -0,5% 517,55540,80532,50532,501 15-5
17-12-27 450,00--495,67-- -- --------0 --
17-12-27 500,00453,62457,91-4,29 -0,9% ----453,62453,6210 15-5
17-12-27 550,00477,50421,49-- -- ----477,50477,504 5-5
17-12-27249600,00380,00387,40-7,72 -2,0% 368,25389,40381,50380,003 13-5
17-12-27 700,00320,00323,89-3,89 -1,2% 306,05327,15320,00320,001 15-5
17-12-2732800,00257,00270,90-7,11 -2,6% ----258,00257,006 13-5
17-12-27 900,00218,00224,29-- -- ----218,00212,009 14-5
17-12-278451.000,00180,00183,48-- -- 167,30186,75180,00178,003 14-5
17-12-27 1.100,00144,50149,31-- -- ----150,00144,502 13-5
17-12-27 1.200,00130,00121,17-- -- 111,40128,80130,00128,502 12-5
17-12-271.0491.300,0096,00102,15-- -- 96,00107,5096,0096,001 14-5
17-12-27 1.400,0081,0084,84-- -- ----90,0081,0057 13-5
17-12-27 1.600,0058,0058,57-- -- ----58,0058,004 14-5
17-12-27 1.800,0038,4441,69-- -- ----38,4438,442 14-5
17-12-27 2.000,0039,0729,40+9,67 +32,9% --------1 15-5
17-12-27 2.200,0027,8020,68-- -- 11,3530,0527,8027,802 26-3
17-12-27 2.400,0024,2515,96-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,009,73-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,70-- -- ----9,809,801 17-4
15-12-285400,00640,00552,20-6,88 -1,2% ----640,00640,005 24-4
15-12-28 450,00--517,35-- -- --------0 --
15-12-28 500,00530,00484,08-- -- ----530,00530,005 11-5
15-12-28 600,00754,00424,81-- -- ----754,00754,001 29-1
15-12-28 700,00344,00372,53-- -- ----344,00344,001 9-4
15-12-289800,00375,00324,35-5,76 -1,8% ----375,00375,001 24-4
15-12-28 900,00330,00281,99-- -- ----330,00330,008 16-4
15-12-28 1.000,00258,37244,93+13,44 +5,5% ----258,37258,372 15-5
15-12-28 1.100,00210,37213,80-3,43 -1,6% ----210,37210,372 15-5
15-12-28 1.200,00180,00186,79-- -- 143,00217,45180,00180,001 14-5
15-12-28 1.400,00180,00143,67-- -- ----185,00180,003 4-5
15-12-28 1.600,00101,13119,18-- -- ----106,38101,136 13-5
15-12-28 1.800,00116,3389,49-- -- 44,65119,55116,33116,3310 6-5
15-12-28 2.000,0067,1372,57-- -- ----67,1367,131 13-5
15-12-28122.200,0066,2255,86+1,40 +2,5% 14,8589,8079,0066,222 13-2
15-12-28 2.400,0049,9545,38-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0030,29-- -- ----32,0032,002 14-5
15-12-28 3.200,00--20,77-- -- --56,50----0 --
15-12-28 4.000,0078,009,95+68,05 +683,9% ----78,0078,002 20-6
21-12-29 300,00--644,38-- -- --------0 --
21-12-29 400,00580,00575,99-- -- ----580,00580,002 13-5
21-12-29 500,00591,09515,72-- -- ----600,93589,127 12-2
21-12-29 600,00898,55463,10-- -- ----898,55898,551 16-1
21-12-29 700,00413,76415,95-2,19 -0,5% ----413,76413,761 15-5
21-12-29 800,00385,00370,53-- -- 320,10410,15385,00385,001 16-2
21-12-29 900,00302,58331,50-- -- 280,80370,85302,58302,5860 2-4
21-12-29 1.000,00288,76296,33-7,57 -2,6% ----288,76288,761 15-5
21-12-29 1.100,00309,26266,71-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00238,37-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35197,79-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00165,49-- -- ----190,00190,002 4-5
21-12-29 1.800,00120,00138,09-- -- ----120,00120,003 13-5
21-12-29 2.000,00120,00117,53-- -- 101,95--120,00120,001 24-4
21-12-29 2.400,0087,3785,92-- -- ----87,3787,371 13-5
21-12-2982.800,0065,6464,25-1,16 -1,8% ----65,6465,641 13-2
21-12-29 3.200,0047,0048,37-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0029,56-- -- ----38,0038,0010 2-3
20-12-30 300,00--656,09-- -- 606,15714,20----0 --
20-12-30 400,00685,00591,76-- -- ----685,00685,007 27-4
20-12-30 500,00616,95535,43-- -- ----616,95616,951 16-4
20-12-3041600,00500,00486,33-5,77 -1,2% ----500,00500,003 14-5
20-12-30 700,00445,81442,70+3,11 +0,7% ----445,81445,811 15-5
20-12-30 800,00400,00408,21-8,21 -2,0% 349,35457,35400,00400,003 15-5
20-12-3033900,00370,00371,34-1,34 -0,4% 340,00420,75370,00370,001 15-5
20-12-30 1.000,00326,81338,81-12,00 -3,5% ----326,81326,811 15-5
20-12-30 1.200,00270,30283,21-- -- ----270,30270,3015 29-4
20-12-30 1.400,00244,45238,09-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00203,28-- -- 144,35251,05195,00195,002 13-5
20-12-30 1.800,00195,00173,18-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00149,56-- -- ----170,00170,002 11-5
20-12-30 2.400,00135,00113,15-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0070,17-- -- ----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?