Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 911,80939,30-27,50 -2,9% 927,90873,00288.96717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 8.281 (4.564 Calls, 3.717 Puts)
Totaal open interest bij opening 23.151 (16.010 Calls, 7.141 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,050,24-- -- ----0,050,051 22-5
19-06-261400,003,300,25+3,05 +1220,0% ----3,303,301 14-8
19-06-261450,002,000,25+1,75 +700,0% ----2,002,001 19-11
19-06-26529500,001,650,27-- -- ----1,651,651 17-4
19-06-262560,009,000,03-- -- ----9,009,002 2-4
19-06-26368600,000,700,01-- -- ----0,700,70200 25-5
19-06-26 640,004,700,02-- -- ----4,704,701 17-4
19-06-26 650,001,500,03-- -- ----1,501,501 14-5
19-06-26 680,003,250,10-- -- ----3,253,252 11-5
19-06-26 700,001,800,23+1,57 +682,6% ----1,801,801 12:51
19-06-265720,001,500,47+0,01 +2,1% --5,001,501,501 28-5
19-06-26 740,001,450,87-- -- ----1,451,4510 26-5
19-06-26 750,002,591,18-- -- ----2,592,591 28-5
19-06-26 760,002,901,50+1,40 +93,3% 1,00--2,902,902 16:42
19-06-26 780,006,502,43+4,07 +167,5% ----6,506,506 12:22
19-06-26 800,005,903,72+2,18 +58,6% ----10,235,7531 17:22
19-06-26 820,0010,005,40+4,60 +85,2% ----15,007,40167 16:27
19-06-26 840,0014,007,46+6,54 +87,7% ----21,5010,4030 16:19
19-06-262.597850,0016,708,94+4,41 +49,3% ----25,0013,00121 16:53
19-06-26 860,0017,2010,38+6,82 +65,7% ----26,2015,6021 17:29
19-06-26 880,0025,0014,41+10,59 +73,5% --31,0037,0017,7567 16:07
19-06-26 900,0032,7019,90+12,80 +64,3% 8,30--44,6024,55110 17:26
19-06-26 920,0060,0027,03+32,97 +122,0% ----65,0035,1071 12:21
19-06-26 940,0055,5036,07+19,43 +53,9% 21,70--74,3952,0027 15:51
19-06-26 950,0069,0041,50+27,50 +66,3% ----69,0052,0017 10:28
19-06-26 960,0073,4047,05+26,35 +56,0% ----91,0072,0020 14:35
19-06-26 980,0089,4360,06+29,37 +48,9% 35,00--92,5684,009 14:32
19-06-26 1.000,00104,2674,81+29,45 +39,4% ----104,2696,684 09:48
19-06-26891.050,00113,00116,69+24,51 +21,0% ----115,00113,002 29-5
19-06-26 1.100,00158,51163,04-- -- ----158,51158,512 29-5
19-06-26 1.200,00294,14261,21+32,93 +12,6% ----294,14294,141 09:22
19-06-262161.300,00402,50360,70+27,50 +7,6% ----402,50402,502 10:24
19-06-26 1.400,00516,15460,70-- -- ----516,15516,151 18-5
19-06-26 1.500,00598,00560,70+37,30 +6,7% ----598,00598,001 10:03
19-06-26891.600,00713,80660,70+27,50 +4,2% ----713,80713,801 13:15
19-06-26 1.700,00724,00760,70-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20860,70-- -- --------0 23-2
19-06-26 2.000,001.012,161.060,70-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.460,70-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.860,70-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.260,70-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,01-- -- --------0 --
17-07-26 450,00--0,06-- -- --------0 --
17-07-26 500,00--0,21-- -- --------0 --
17-07-26 600,002,501,36-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,70-- -- --------0 --
17-07-26148680,008,001,76+0,80 +45,5% --------1 25-5
17-07-26 720,005,954,76+1,19 +25,0% ----8,555,9513 14:00
17-07-26 760,0014,156,57+7,58 +115,4% ----14,1513,0084 12:04
17-07-26 780,0017,508,58+8,92 +104,0% ----18,2517,507 11:55
17-07-26 800,0016,5511,07+5,48 +49,5% 15,05--22,6011,7517 14:42
17-07-26 820,0022,0014,50+7,50 +51,7% --30,0030,0021,0012 15:32
17-07-26 840,0027,0018,80+8,20 +43,6% 5,00--36,0519,9093 15:45
17-07-26 860,0035,5023,38+12,12 +51,8% ----40,5032,455 16:19
17-07-26 880,0046,5029,23+17,27 +59,1% ----50,0038,0018 13:03
17-07-26 900,0048,5036,48+12,02 +32,9% ----62,2541,4520 14:58
17-07-26 920,0043,6044,46-- -- ----43,6043,601 29-5
17-07-26 940,0071,8053,86+17,94 +33,3% ----86,1070,5022 17:22
17-07-26 960,0070,5065,55-- -- ----70,5070,501 28-5
17-07-26 980,00105,5177,46+28,05 +36,2% ----105,51105,511 14:10
17-07-26 1.000,00116,0090,88+25,12 +27,6% ----127,00116,008 17:14
17-07-26461.050,0099,50128,02+22,00 +17,2% ----99,5099,501 25-5
17-07-26 1.100,00210,00170,37+39,63 +23,3% ----210,00190,002 10:52
17-07-26 1.200,00214,80263,32-- -- ----221,00214,803 25-5
17-07-26 1.300,00351,00361,23-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00461,06-- -- ----443,00443,001 21-5
21-08-26 450,00--0,06-- -- --------0 --
21-08-26 500,00--0,26-- -- --------0 --
21-08-26169600,008,182,36+1,37 +58,1% ----8,228,182 12:55
21-08-26 640,00--4,58-- -- --------0 --
21-08-26 680,0015,508,27+7,23 +87,4% ----16,8714,859 14:15
21-08-26 720,0025,0013,80+11,20 +81,2% ----25,0020,558 11:55
21-08-26 760,0029,5022,56+6,94 +30,8% ----32,5029,506 14:41
21-08-26 780,0039,0026,63+12,37 +46,5% ----39,0033,507 13:10
21-08-26 800,0042,0031,17+10,83 +34,7% ----46,0042,008 14:14
21-08-26240820,0037,5037,26+6,12 +16,4% ----37,5035,003 29-5
21-08-2675840,0054,0043,34+7,12 +16,4% ----54,0054,001 09:38
21-08-26 860,0071,8049,66+22,14 +44,6% ----71,8062,003 11:43
21-08-26 880,0060,5057,13-- -- ----60,5060,501 28-5
21-08-26 900,0084,0064,83+19,17 +29,6% ----89,0070,4518 16:44
21-08-26 920,00103,5473,27+30,27 +41,3% ----103,5489,006 11:44
21-08-269940,0097,7484,27+14,32 +17,0% ----97,7497,741 09:10
21-08-26 960,00119,5594,96+24,59 +25,9% ----119,55119,555 11:36
21-08-26 980,0084,50106,48-- -- ----85,4084,504 25-5
21-08-26 1.000,00102,50118,50-- -- ----102,50102,501 26-5
21-08-26 1.050,00140,00151,82-- -- ----140,00140,002 26-5
21-08-26151.100,00237,79189,81+22,36 +11,8% ----237,79237,3010 11:51
21-08-26 1.200,00245,00273,77-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00365,35-- -- ----330,00330,001 22-5
21-08-26 1.400,00--461,64-- -- --------0 --
18-09-26 300,000,900,48-- -- ----0,900,901 27-4
18-09-26 350,001,200,74-- -- ----1,201,201 23-4
18-09-26 400,005,031,12-- -- ----5,035,031 25-3
18-09-26 450,004,501,74-- -- ----4,504,50222 15-4
18-09-26 500,006,003,29-- -- 0,60--6,006,001 13-5
18-09-26 600,006,107,14-- -- ----6,106,002 25-5
18-09-26 650,0015,0011,13+3,87 +34,8% ----15,0015,003 10:35
18-09-26 700,0015,8917,11-- -- --35,0015,8915,891 26-5
18-09-26192750,0033,4527,01+4,61 +17,1% ----33,4532,706 10:22
18-09-26 800,0055,0038,84+16,16 +41,6% ----55,2049,0032 12:15
18-09-26 850,0067,0054,85+12,15 +22,2% ----73,0064,5014 16:40
18-09-26 900,0093,5074,13+19,37 +26,1% --100,00100,0083,0023 14:20
18-09-26 950,00119,9398,04+21,89 +22,3% ----122,00119,936 14:32
18-09-26 1.000,00144,54126,68+17,86 +14,1% ----144,54144,541 09:22
18-09-26 1.100,00243,40197,74+45,66 +23,1% ----243,40242,998 11:47
18-09-26 1.200,00334,17280,04+54,13 +19,3% ----334,17334,175 11:49
18-09-262571.300,00401,00370,01+26,99 +7,3% ----408,25380,008 17:22
18-09-26951.400,00518,15465,21+26,82 +5,8% ----518,15518,151 18-5
18-09-26 1.500,00615,40562,39-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00661,12-- -- ----614,00614,002 25-5
18-09-26 1.700,00734,00760,76-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00860,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.060,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.460,70-414,33 -28,4% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.860,70-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,601,65-- -- ----1,901,607 27-4
18-12-26 350,001,002,58-- -- ----1,001,001 27-5
18-12-26 400,004,103,49-- -- --18,004,104,101 27-4
18-12-26 450,004,904,72-- -- ----4,904,901 6-5
18-12-26 500,007,507,03-- -- ----7,507,501 20-5
18-12-26 550,0011,7510,75-- -- ----11,7511,753 15-5
18-12-26 600,0022,1015,27+6,83 +44,7% ----22,1016,9010 11:40
18-12-26 650,0028,0021,91+6,09 +27,8% ----29,0028,006 16:15
18-12-26 700,0041,7632,78+8,98 +27,4% --44,1042,9040,003 16:53
18-12-26 750,0054,0045,07+8,93 +19,8% ----59,0053,2015 15:29
18-12-261.545800,0080,1060,70+9,08 +15,0% ----80,1077,5012 11:55
18-12-26 850,0091,1079,20+11,90 +15,0% ----103,0091,1096 14:45
18-12-26 900,00122,00100,90+21,10 +20,9% 65,00--123,00122,0030 10:55
18-12-26 950,00146,76126,23+20,53 +16,3% ----149,00131,005 16:53
18-12-26 1.000,00178,50157,10+21,40 +13,6% ----190,00170,00111 17:04
18-12-26 1.100,00247,00223,04+23,96 +10,7% 240,00--247,00247,001 09:56
18-12-26 1.200,00290,45299,10-- -- ----290,45290,452 20-5
18-12-26 1.300,00359,60383,57-- -- ----359,60359,601 27-5
18-12-26 1.400,00515,00472,96+42,04 +8,9% ----515,00515,001 10:38
18-12-26 1.500,00623,76567,15+56,61 +10,0% ----624,00602,0014 11:51
18-12-26 1.600,00721,30663,99+57,31 +8,6% ----723,52721,3010 11:51
18-12-26481.700,00856,14761,71+27,44 +3,6% ----856,14856,141 7-4
18-12-26 1.800,00827,00860,80-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.060,70-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.260,70-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.460,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.860,70-459,40 -24,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.260,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,620,42-- -- ----3,623,621 12-5
19-03-27 350,004,501,05-- -- ----4,504,505 12-5
19-03-276400,007,055,67+1,12 +19,8% --19,007,057,055 12-5
19-03-271450,0020,008,73+1,67 +19,1% ----20,0020,001 26-3
19-03-27 500,0018,0012,98+5,02 +38,7% ----18,0018,001 14:24
19-03-27 600,0035,7026,41+9,29 +35,2% ----35,7031,5548 11:56
19-03-2712650,0042,9035,92+6,31 +17,6% ----42,9042,904 10:19
19-03-27 700,0059,0048,15+10,85 +22,5% ----59,0059,002 14:23
19-03-27 750,0073,5563,18+10,37 +16,4% ----73,5573,551 10:13
19-03-27 800,0098,0081,96+16,04 +19,6% ----98,0097,503 11:42
19-03-27 850,00105,00102,94-- -- ----105,00105,001 29-5
19-03-27 900,00151,00125,65+25,35 +20,2% ----151,00141,003 11:56
19-03-27 950,00166,80151,77+15,03 +9,9% ----178,00166,802 14:42
19-03-27 1.000,00190,67179,29-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55243,33-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00316,87-- -- ----308,00308,001 20-5
19-03-27 1.300,00--396,82-- -- --------0 --
19-03-27 1.400,00473,50484,15-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20668,37-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63861,88-- -- ----889,84886,4034 18-5
18-06-27 400,0011,808,70-- -- ----12,3511,804 27-4
18-06-27 450,0013,7012,77-- -- ----13,7013,7010 20-5
18-06-27 500,0021,6518,39+3,26 +17,7% ----21,6521,652 10:17
18-06-27 600,0036,2034,36+1,84 +5,4% ----36,7036,201 12:05
18-06-27 700,0073,6058,69+14,91 +25,4% ----75,5065,001.005 12:05
18-06-27 800,00115,0099,88+15,12 +15,1% ----115,00105,553 11:56
18-06-27 900,00141,79139,73-- -- ----142,53141,7930 20-5
18-06-27 1.000,00220,00195,98+24,02 +12,3% ----220,00220,001.001 16:38
18-06-27 1.200,00371,00330,81+40,19 +12,1% ----371,00358,5030 12:33
18-06-27 1.400,00500,00494,37-- -- ----500,00500,002 21-5
18-06-27 1.600,00650,00674,07-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07864,04-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.060,70-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.460,70-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.860,70-- -- --------0 --
18-06-27 3.200,00--2.272,60-- -- --------0 --
17-12-27 400,0014,0016,69-- -- ----14,0014,005 5-5
17-12-27 450,0025,5023,48+1,32 +5,6% ----25,5025,505 10:17
17-12-27 500,0028,2131,46-- -- ----28,2128,212 25-5
17-12-27 550,0036,2542,14-- -- ----36,2536,256 25-5
17-12-27 600,0051,4555,88-- -- ----51,4551,452 25-5
17-12-27 700,0093,0085,72+7,28 +8,5% ----97,6093,005 14:31
17-12-27 800,00137,00122,73+14,27 +11,6% ----137,00135,0011 11:00
17-12-27370900,00191,00169,14+12,52 +7,4% --200,00191,00191,001 12:33
17-12-27 1.000,00228,00229,59-- -- --------1.000 28-5
17-12-27 1.100,00312,00288,02+23,98 +8,3% ----312,00312,0020 10:30
17-12-27 1.200,00367,95358,77-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77434,77-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00515,00-- -- ----510,00510,0020 20-4
17-12-27 1.600,00730,05686,33+43,72 +6,4% ----730,05720,0550 10:59
17-12-27 1.800,00898,05870,85-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.062,29-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.260,70-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.460,70-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.860,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.260,70-- -- --------0 --
15-12-28 400,00--20,23-- -- --------0 --
15-12-28 450,00--29,65-- -- --------0 --
15-12-28 500,0043,2142,01-- -- ----43,2143,212 25-5
15-12-28 600,0089,0072,47+16,53 +22,8% ----89,0089,001 11:18
15-12-28 700,00117,02111,66-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00162,88-- -- ----180,00180,001 8-4
15-12-28 900,00230,00213,31+16,69 +7,8% ----230,00230,001 10:42
15-12-28 1.000,00258,00269,95-- -- ----258,00258,001 27-5
15-12-28 1.100,00324,91332,60-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00400,49-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00551,00-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97713,88-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87891,42-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.074,23-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.264,50-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.460,70-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.860,70-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.260,70-- -- --------0 --
15-12-28 4.000,003.059,003.060,70-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,65-- -- --------0 --
21-12-29 400,00--34,01-- -- --------0 --
21-12-2914500,0065,0062,58+6,62 +10,6% 56,00--65,0065,001 15-4
21-12-29 600,0098,0298,94-- -- ----98,0298,0210 21-5
21-12-29 700,00136,00141,86-- -- --200,00136,00136,001 27-5
21-12-29 800,00200,00192,19+7,81 +4,1% ----200,00200,001 15:11
21-12-29 900,00266,38244,64-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02302,43-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00365,00-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58432,00-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00576,96-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50736,94-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85906,43-296,58 -32,7% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.085,81-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.463,61-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.860,70-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.260,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.060,70+27,50 +0,9% ----3.079,003.079,001 17-2
20-12-30 300,00--29,64-- -- --------0 --
20-12-30 400,0060,0057,81-- -- ----60,0060,001 14-5
20-12-30 500,0084,0094,70-- -- --135,0084,0078,002 5-5
20-12-30 600,00116,00139,09-- -- ----116,00116,002 4-5
20-12-30 700,00172,00188,89-- -- ----172,00172,001 7-4
20-12-30 800,00201,00241,58-- -- ----201,00201,001 26-5
20-12-30 900,00275,00281,95-6,95 -2,5% 170,00--275,00275,001 10:34
20-12-30 1.000,00310,00327,05-- -- --500,00310,00310,001 28-5
20-12-30 1.200,00460,00456,39-- -- ----460,00460,001 28-5
20-12-30 1.400,00576,00599,89-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85756,26-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00922,42-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.097,41-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.468,09+24,83 +1,7% --------0 --
20-12-30 3.200,002.260,002.260,70-- -- ----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?