Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,20898,00-7,80 -0,9% 900,10885,0027.93414:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 4.035 (1.160 Calls, 2.875 Puts)
Totaal open interest bij opening 25.034 (22.063 Calls, 2.971 Puts)
Call / Put ratio 0,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,02-- -- --------0 --
15-05-262500,003,500,04-- -- ----3,503,502 20-3
15-05-26 560,00--0,02-- -- --------0 --
15-05-269600,000,500,01-- -- ----0,700,5013 29-4
15-05-26186640,001,750,05-- -- ----1,751,751 7-5
15-05-2649680,000,150,150,00 0,0% ----0,150,151 13-5
15-05-26303720,000,200,29-0,09 -31,0% ----0,200,202 13-5
15-05-2634740,000,360,34+0,02 +5,9% ----0,360,365 13-5
15-05-26 760,000,050,03+0,02 +66,7% ----0,050,051 14-5
15-05-26 780,000,250,14+0,11 +78,6% ----0,250,2520 14-5
15-05-26 800,000,250,47-0,22 -46,8% ----0,250,254 16:49
15-05-26 810,00------ -- --------0 --
15-05-26 820,000,301,17-0,87 -74,4% ----0,500,306 16:49
15-05-26 830,00------ -- --------0 --
15-05-26 840,000,552,86-2,31 -80,8% ----3,000,5514 16:51
15-05-26 850,003,204,47-- -- ----4,103,204 13-5
15-05-26 860,001,506,84-5,34 -78,1% ----3,001,5012 16:29
15-05-26 870,002,1510,15-8,00 -78,8% ----9,702,1519 14-5
15-05-26 880,004,0014,54-10,54 -72,5% ----11,003,0037 17:28
15-05-26 890,008,0020,20-12,20 -60,4% ----14,008,003 16:13
15-05-26 900,0010,8727,11-16,24 -59,9% 8,80--25,1610,87112 17:10
15-05-26 910,0038,0034,73-- -- ----38,0020,006 13-5
15-05-26655920,0026,5343,25-17,48 -40,4% 6,00--46,0026,5365 16:18
15-05-26 930,0048,0052,19-- -- 11,00--48,0048,0010 13-5
15-05-26 940,0044,2061,50-17,30 -28,1% ----65,4044,2089 16:27
15-05-26 950,0067,0071,32-4,32 -6,1% ----72,0067,003 14-5
15-05-26 960,0063,0080,84-17,84 -22,1% 5,00--68,5063,0012 16:29
15-05-26 970,0064,8190,60-- -- ----66,1764,812 12-5
15-05-26 980,0080,82100,44-19,62 -19,5% ----81,4879,8418 17:22
15-05-26 990,0093,64110,30-- -- ----93,6493,645 13-5
15-05-26 1.000,00100,80120,19-19,39 -16,1% ----120,00100,803 16:49
15-05-26 1.020,00118,09140,06-- -- ----118,09118,0910 12-5
15-05-26 1.040,0080,00160,01-- -- ----80,0080,001 8-5
15-05-26 1.050,00164,00170,00-6,00 -3,5% 5,00--164,00158,0020 15:51
15-05-26 1.100,00204,08220,00-- -- ----204,08197,7011 13-5
15-05-26 1.150,00258,00270,00-12,00 -4,4% ----258,00258,001 16:03
15-05-26 1.200,00323,10320,00-- -- ----323,10323,101 13-5
15-05-26 1.300,00403,35420,00-- -- ----403,35403,352 13-5
15-05-26 1.400,00476,85520,00-- -- ----476,85476,851 5-5
19-06-262350,000,800,06-- -- ----0,800,801 16-4
19-06-261400,003,300,01+3,29 +32900,0% ----3,303,301 14-8
19-06-261450,002,000,05+1,95 +3900,0% --1,902,002,001 19-11
19-06-26 500,001,650,01-- -- ----1,651,651 17-4
19-06-26 560,009,000,08-- -- ----9,009,002 2-4
19-06-26 600,007,000,32-- -- ----7,007,001 8-4
19-06-26 640,004,701,02-- -- ----4,704,701 17-4
19-06-26 650,001,501,36+0,14 +10,3% ----1,501,501 16:05
19-06-26 680,003,252,75-- -- ----3,253,252 11-5
19-06-26 700,004,204,19+0,01 +0,2% ----4,204,201 14-5
19-06-26 720,004,305,93-- -- ----4,304,302 11-5
19-06-26 740,005,897,87-- -- ----5,895,8910 12-5
19-06-26 750,007,509,12-- -- ----7,507,303 13-5
19-06-26 760,0010,0010,49-0,49 -4,7% ----10,0010,001 14-5
19-06-26 780,0011,7513,44-- -- ----11,7511,004 13-5
19-06-26 800,0015,0017,77-2,77 -15,6% ----17,2015,004 16:46
19-06-26 820,0020,5023,39-2,89 -12,4% ----22,2020,508 14-5
19-06-26 840,0028,1730,46-2,29 -7,5% 13,00--28,1727,9017 14-5
19-06-26 850,0026,8434,41-7,57 -22,0% ----36,0426,84628 17:01
19-06-26 860,0035,7838,90-3,12 -8,0% ----37,4035,783 14-5
19-06-26 880,0040,9548,99-8,04 -16,4% ----49,0040,9572 16:07
19-06-26 900,0054,0059,86-5,86 -9,8% 12,00--60,2552,00132 14-5
19-06-26 920,0066,4871,56-5,08 -7,1% ----70,3466,4817 14-5
19-06-26 940,0072,0584,64-12,59 -14,9% 67,85--83,6072,058 16:49
19-06-26 950,0096,0092,56-- -- ----96,0069,6543 13-5
19-06-26 960,0094,9399,76-4,83 -4,8% ----96,0094,0020 14-5
19-06-26 980,0098,82115,25-16,43 -14,3% ----115,0098,4820 17:22
19-06-26 1.000,00131,80131,41+0,39 +0,3% ----131,80131,801 14-5
19-06-26 1.050,00171,49175,29-3,80 -2,2% ----172,50171,492 14-5
19-06-26 1.100,00205,50221,89-16,39 -7,4% ----220,00205,503 16:37
19-06-26 1.200,00310,61320,00-9,39 -2,9% ----315,00310,61516 14-5
19-06-26 1.300,00418,16420,00-1,84 -0,4% ----418,33418,1650 14-5
19-06-26 1.400,00518,05520,00-1,95 -0,4% ----518,05518,0510 14-5
19-06-26 1.500,00617,25620,00-2,75 -0,4% ----617,25617,2515 14-5
19-06-26 1.600,00595,20720,00-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00820,00-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20920,00-- -- --------0 23-2
19-06-26 2.000,001.012,161.120,00-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.520,00-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.920,00-1,87 -0,1% ----1.918,131.917,1845 14-5
19-06-26 3.200,002.318,022.320,00-1,98 -0,1% ----2.319,102.317,25145 14-5
17-07-26 400,00------ -- --------0 --
17-07-26 450,00--0,13-- -- --------0 --
17-07-26 500,00--0,52-- -- --------0 --
17-07-264600,003,503,35-0,62 -18,5% 0,33--3,503,501 13-5
17-07-26 640,00--5,15-- -- --------0 --
17-07-26 680,008,008,27-- -- ----8,258,00148 5-5
17-07-26 720,0010,5013,04-2,54 -19,5% ----10,5010,501 17:11
17-07-26 760,0019,0020,32-1,32 -6,5% ----19,0019,001 14-5
17-07-26 780,0023,1024,65-- -- ----24,0523,004 13-5
17-07-26 800,0028,3430,95-2,61 -8,4% ----28,3428,341 14-5
17-07-26 820,0031,3536,67-5,32 -14,5% ----35,7531,0046 17:29
17-07-26 840,0040,1144,41-4,30 -9,7% 5,00--45,4040,1116 14-5
17-07-26 860,0045,0052,56-7,56 -14,4% ----54,0545,005 17:09
17-07-26 880,0059,5961,81-2,22 -3,6% ----63,0059,592 14-5
17-07-26 900,0062,8772,34-9,47 -13,1% ----66,3562,8724 17:10
17-07-26 920,0073,4184,59-- -- ----73,5465,694 13-5
17-07-26 940,0089,6697,29-7,63 -7,8% ----91,1489,663 16:07
17-07-26 960,0097,54110,90-13,36 -12,0% ----95,4397,5421 16:58
17-07-26 980,0082,10125,61-- -- ----82,1071,504 6-5
17-07-26 1.000,00135,00140,51-5,51 -3,9% ----135,00132,003 14-5
17-07-26 1.050,00175,50182,13-6,63 -3,6% ----175,50171,0019 14-5
17-07-26 1.100,00211,58227,09-- -- ----211,58211,5810 13-5
17-07-26 1.200,00274,57322,27-- -- ----274,57274,574 11-5
17-07-26 1.300,00396,00420,33-- -- ----396,00396,003 12-5
17-07-26 1.400,00523,10520,00-- -- ----523,10489,502 13-5
18-09-26 300,000,900,08-- -- ----0,900,901 27-4
18-09-26 350,001,200,36-- -- ----1,201,201 23-4
18-09-26 400,005,031,11-- -- ----5,035,031 25-3
18-09-26 450,004,502,66-- -- ----4,504,50222 15-4
18-09-26 500,006,005,59-- -- ----6,006,001 13-5
18-09-26 600,0011,0012,60-1,60 -12,7% ----11,0011,005 16:18
18-09-26 650,0019,4519,60-- -- ----19,4519,452 5-5
18-09-26 700,0026,4629,13-- -- --36,0026,4626,461 13-5
18-09-26 750,0044,0042,26+1,74 +4,1% ----44,0041,0010 14-5
18-09-26 800,0058,0061,02-3,02 -4,9% ----58,0058,005 14-5
18-09-26 850,0074,8480,41-5,57 -6,9% ----80,2074,8411 17:01
18-09-26 900,0099,55106,88-7,33 -6,9% ----105,6099,5511 16:49
18-09-26 950,00131,00137,67-- -- ----131,00130,003 13-5
18-09-26 1.000,00162,80171,81-9,01 -5,2% ----162,80162,801 14-5
18-09-26 1.100,00232,10248,75-- -- ----232,10232,106 13-5
18-09-26 1.200,00336,20335,17-- -- ----336,20336,201 13-5
18-09-26 1.300,00404,00427,26-- -- ----404,00404,002 12-5
18-09-26 1.400,00516,00522,95-6,95 -1,3% ----516,00516,003 14-5
18-09-26 1.500,00537,00621,08-- -- ----537,00537,002 27-4
18-09-26 1.600,00716,56720,00-3,44 -0,5% ----716,56716,5680 14-5
18-09-26 1.700,00734,00820,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00920,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.120,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.520,00-473,63 -31,2% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.920,00-3,52 -0,2% ----1.916,481.916,4880 14-5
18-12-26 300,001,601,76-- -- ----1,901,607 27-4
18-12-26 350,003,602,78-- -- ----3,603,601 5-5
18-12-26 400,004,104,51-- -- --18,004,104,101 27-4
18-12-26 450,004,906,43-- -- ----4,904,901 6-5
18-12-26 500,007,9010,59-- -- ----7,907,901 6-5
18-12-2657550,0014,7015,93-0,63 -4,0% ----14,7014,701 13-5
18-12-26 600,0022,5022,78-0,28 -1,2% ----22,5022,505 16:43
18-12-26 650,0034,5033,53-- -- ----34,5034,501 13-5
18-12-26 700,0049,0046,14-- -- ----49,0042,006 13-5
18-12-26 750,0062,0062,97-0,97 -1,5% ----62,0062,003 14-5
18-12-26 800,0081,2081,60-0,40 -0,5% 51,00--81,2081,201 14-5
18-12-26 850,0099,00105,40-6,40 -6,1% ----99,0099,0030 16:18
18-12-26 900,00124,27131,61-7,34 -5,6% 65,00--124,27124,275 16:47
18-12-26 950,00139,00161,41-- -- ----139,00139,001 11-5
18-12-26 1.000,00190,50193,59-3,09 -1,6% ----190,70190,508 14-5
18-12-26 1.100,00237,67266,49-- -- ----237,67237,671 11-5
18-12-26 1.200,00332,80348,40-15,60 -4,5% ----332,80332,80162 16:49
18-12-26 1.300,00415,00436,44-- -- ----415,00415,001 12-5
18-12-26 1.400,00525,00529,25-4,25 -0,8% ----525,00525,005 14-5
18-12-261.2231.500,00542,48623,72-18,11 -2,9% ----543,16542,484 22-4
18-12-26 1.600,00762,93721,84-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14820,01-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00920,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.120,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.320,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.520,00-18,00 -1,2% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.920,00-518,70 -27,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.320,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,623,06-- -- ----3,623,621 12-5
19-03-27 350,004,505,47-- -- ----4,504,505 12-5
19-03-27 400,007,058,55-- -- --19,007,057,055 12-5
19-03-27 450,0020,0012,57-- -- ----20,0020,001 26-3
19-03-27 500,0016,5018,20-- -- ----16,5013,504 13-5
19-03-27 600,0034,1035,79-1,69 -4,7% ----34,1034,101 16:56
19-03-27 650,0046,1048,38-- -- ----46,1046,105 12-5
19-03-27 700,0052,6063,91-- -- ----52,6052,601 8-5
19-03-27232750,0075,5081,45-2,68 -3,3% ----76,5075,50200 12-5
19-03-27 800,00103,30102,13-- -- ----105,20100,30158 13-5
19-03-27 850,00104,20126,50-- -- ----104,20104,204 7-5
19-03-27 900,00139,00152,64-- -- ----143,50138,25950 12-5
19-03-27 950,00175,10183,07-- -- ----175,10175,101 13-5
19-03-27 1.000,00190,67214,62-- -- ----190,67190,671 11-5
19-03-27 1.100,00265,00285,61-- -- ----265,00257,507 11-5
19-03-27 1.200,00345,00363,85-- -- ----345,00345,001 13-5
19-03-27 1.300,00--448,17-- -- --------0 --
19-03-27 1.400,00--535,89-- -- --------0 --
19-03-27 1.600,00648,30724,07-- -- ----648,30648,301 7-5
19-03-27 1.800,00900,74920,07-- -- ----900,74900,741 12-5
18-06-27 400,0011,806,51-- -- ----12,3511,804 27-4
18-06-27 450,00--17,18-- -- --------0 --
18-06-27 500,0034,6524,54-- -- ----34,6534,651 1-4
18-06-27 600,0045,2045,83-0,63 -1,4% ----45,4045,1532 14-5
18-06-27 700,0075,7075,93-0,23 -0,3% ----76,0575,0096 14-5
18-06-27 800,00116,00118,69-- -- ----116,00114,0027 13-5
18-06-27 900,00160,00170,35-- -- ----160,00160,003 13-5
18-06-27 1.000,00211,60229,80-- -- ----211,60211,6020 12-5
18-06-27 1.200,00370,00374,94-- -- ----370,00370,004 13-5
18-06-27 1.400,00488,50542,39-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00728,25-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,97920,91-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.120,00-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.520,00-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.920,00-- -- --------0 --
18-06-27 3.200,00--2.320,00-- -- --------0 --
17-12-27 400,0014,0019,75-- -- ----14,0014,005 5-5
17-12-27 450,00--28,50-- -- --------0 --
17-12-27 500,0031,5036,23-- -- ----31,5031,501 7-5
17-12-27 550,0047,0447,90-- -- ----47,0443,2512 12-2
17-12-27 600,0064,0062,40+1,60 +2,6% ----64,0064,001 14-5
17-12-27 700,00102,0097,95-- -- ----102,0097,009 13-5
17-12-27 800,00143,00142,29+0,71 +0,5% ----143,75143,002 14-5
17-12-27 900,00194,00194,43-0,43 -0,2% --220,00194,00194,0012 14-5
17-12-27 1.000,00256,00254,33-- -- ----256,00243,002 13-5
17-12-27 1.100,00312,35321,29-- -- ----312,35312,3520 13-5
17-12-27 1.200,00394,00394,09-- -- ----397,45394,002 14-4
17-12-27 1.300,00461,77473,25-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00556,91-- -- ----510,00510,0020 20-4
17-12-27 1.600,00742,00734,80-- -- ----742,00720,6517 13-5
17-12-27 1.800,00898,05923,61-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.120,00-- -- ----1.024,001.024,001 23-2
17-12-27172.200,001.299,961.320,00-18,00 -1,4% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.520,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.920,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.320,00-- -- --------0 --
15-12-28 400,00--26,72-- -- --------0 --
15-12-28 450,00--38,98-- -- --------0 --
15-12-28 500,0072,0053,16-- -- ----72,0072,001 23-3
15-12-28 600,0085,0088,59-- -- ----85,0085,004 10-3
15-12-28 700,00125,80131,98-- -- --------1 13-5
15-12-28 800,00180,00179,67-- -- ----180,00180,001 8-4
15-12-28 900,00230,00234,00-- -- ----230,00230,001 13-5
15-12-28361.000,00315,00294,23-7,37 -2,5% ----315,00315,001 27-3
15-12-28 1.100,00363,62360,94-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00432,27-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00587,98-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97757,96-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87938,62-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.126,65-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.320,55-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.520,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.920,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.320,00-- -- --------0 --
15-12-28 4.000,003.059,003.120,00-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--18,07-- -- --------0 --
21-12-29 400,00--40,94-- -- --------0 --
21-12-29 500,0065,0072,60-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,99112,68-- -- ----121,99121,992 20-3
21-12-29 700,00137,00159,47-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00208,02-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38263,75-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02324,34-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00390,51-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58459,71-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00612,71-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50778,83-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85953,60-343,75 -36,0% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.136,15-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.520,00-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.920,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.320,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.120,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--25,82-- -- --------0 --
20-12-30 400,0060,0052,30+7,70 +14,7% ----60,0060,001 14-5
20-12-30 500,0084,0087,74-- -- ----84,0078,002 5-5
20-12-30 600,00116,00131,19-- -- ----116,00116,002 4-5
20-12-30 700,00172,00180,14-- -- ----172,00172,001 7-4
20-12-30160800,00215,00229,38-4,61 -2,0% --240,00215,00210,002 29-4
20-12-30 900,00276,86286,07-9,21 -3,2% --290,00276,86276,861 14-5
20-12-30 1.000,00325,00347,13-- -- --500,00325,00325,001 13-5
20-12-30 1.200,00470,00481,67-11,67 -2,4% ----470,00462,304 14-5
20-12-30 1.400,00576,00629,38-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85792,06-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00961,96-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.141,92-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.521,29-- -- --------0 --
20-12-30 3.200,002.260,002.320,00-- -- ----2.260,002.260,005 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?