Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 966,00969,60-3,60 -0,4% 977,90961,0088.06317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 2.865 (1.826 Calls, 1.039 Puts)
Totaal open interest bij opening 10.302 (8.085 Calls, 2.217 Puts)
Call / Put ratio 1,76
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
19-06-26 560,009,000,32-- -- ----9,009,002 2-4
19-06-26 600,000,700,40-- -- ----0,700,70200 25-5
19-06-26 640,004,700,53-- -- ----4,704,701 17-4
19-06-26 650,001,500,56-- -- ----1,501,501 14-5
19-06-26 680,003,250,76-- -- ----3,253,252 11-5
19-06-26 700,000,900,93-- -- ----1,100,902 25-5
19-06-26 720,002,601,15-- -- --5,002,602,601 20-5
19-06-26 740,001,451,49-0,04 -2,7% ----1,451,4510 26-5
19-06-26 750,002,451,67-- -- ----2,452,452 21-5
19-06-26 760,001,251,88-0,63 -33,5% 1,00--1,251,251 26-5
19-06-26 780,002,502,52-0,02 -0,8% ----2,502,5011 26-5
19-06-26 800,003,302,74+0,56 +20,4% --3,603,453,302 26-5
19-06-26 820,004,304,09+0,21 +5,1% ----4,304,301 26-5
19-06-26 840,005,605,57+0,03 +0,5% ----5,605,601 26-5
19-06-26 850,006,806,47+0,33 +5,1% ----6,806,503 26-5
19-06-26 860,009,007,42+1,58 +21,3% ----9,007,507 26-5
19-06-26 880,0011,609,99+1,61 +16,1% ----12,2510,25109 26-5
19-06-26 900,0016,5013,81+2,69 +19,5% 8,30--16,8013,5024 26-5
19-06-26 920,0020,4018,48+1,92 +10,4% --65,0020,4019,5017 26-5
19-06-26 940,0028,0023,80+4,20 +17,6% --51,0028,2528,0011 26-5
19-06-26 950,0034,0027,53+6,47 +23,5% --37,4534,0028,008 26-5
19-06-26 960,0037,5030,91+6,59 +21,3% ----38,0031,2582 26-5
19-06-26 980,0045,3038,84+6,46 +16,6% ----45,3043,754 26-5
19-06-26 1.000,0057,0048,62+8,38 +17,2% ----60,0054,5023 26-5
19-06-26 1.050,0095,0080,35+14,65 +18,2% ----95,0095,002 26-5
19-06-26 1.100,00138,54120,95+17,59 +14,5% ----138,59138,5420 26-5
19-06-26 1.200,00219,00213,90-- -- ----219,00219,005 25-5
19-06-262171.300,00348,00312,70+18,28 +5,8% ----348,00348,001 20-5
19-06-26 1.400,00516,15412,46-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55512,40-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23612,40-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00712,40-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20812,40-- -- --------0 23-2
19-06-26 2.000,001.012,161.012,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.412,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.812,40+18,00 +1,0% ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.212,40-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,25-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,10-- -- --------0 --
17-07-26 600,002,500,09-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--0,29-- -- --------0 --
17-07-26 680,008,000,88-- -- --------1 25-5
17-07-26 720,007,102,07-- -- ----7,107,101 19-5
17-07-26 760,0010,454,56-- -- ----10,4510,451 21-5
17-07-26 780,006,446,27-- -- ----6,446,441 25-5
17-07-26 800,0010,908,70+2,20 +25,3% ----10,909,952 26-5
17-07-26 820,0012,9511,14-- -- ----12,9512,503 25-5
17-07-26 840,0013,2014,02-- -- 5,00--13,2013,201 25-5
17-07-26 860,0020,0017,71+2,29 +12,9% ----20,0017,752 26-5
17-07-26 880,0024,0021,74+2,26 +10,4% ----24,0024,005 26-5
17-07-26 900,0029,2527,06+2,19 +8,1% ----29,2529,251 26-5
17-07-26 920,0034,0032,69-- -- ----34,0033,505 25-5
17-07-26 940,0044,3039,73+4,57 +11,5% ----44,3044,302 26-5
17-07-26 960,0053,0047,79-- -- ----53,0053,001 22-5
17-07-26 980,0056,2556,51-- -- ----57,1056,2517 25-5
17-07-262251.000,0075,0066,85+8,12 +12,1% ----75,0072,0011 26-5
17-07-26 1.050,0099,5096,19-- -- ----99,5099,501 25-5
17-07-26 1.100,00141,00132,42-- -- ----141,00141,001 22-5
17-07-26 1.200,00214,80218,50-- -- ----221,00214,803 25-5
17-07-26 1.300,00351,00313,51-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00412,40-- -- ----443,00443,001 21-5
21-08-26 450,00--0,04-- -- --------0 --
21-08-26 500,00--0,19-- -- --------0 --
21-08-26 600,008,001,82-- -- ----8,007,00170 18-5
21-08-26 640,00--3,62-- -- --------0 --
21-08-26 680,00--6,52-- -- --------0 --
21-08-267720,0011,8410,90+2,56 +23,5% ----11,8411,841 25-5
21-08-26 760,0018,5017,10-- -- ----18,5018,5011 25-5
21-08-26 780,0023,1020,89+2,21 +10,6% ----23,1023,102 26-5
21-08-2684800,0028,0025,91+2,71 +10,5% ----28,5026,0023 26-5
21-08-26 820,0033,0029,59+3,41 +11,5% ----33,0033,001 26-5
21-08-26 840,0037,5034,73-- -- ----37,5037,501 25-5
21-08-26 860,0045,0039,11-- -- ----45,0045,001 22-5
21-08-26 880,0048,0044,89+3,11 +6,9% ----48,0048,002 26-5
21-08-26 900,0059,9052,57+7,33 +13,9% ----59,9057,002 26-5
21-08-26 920,0075,5059,10-- -- ----75,5075,502 21-5
21-08-26 940,0078,0067,43-- -- ----78,0074,002 22-5
21-08-26 960,0076,8075,85-- -- ----76,8076,801 25-5
21-08-26 980,0084,5085,52-- -- ----85,4084,504 25-5
21-08-26 1.000,00102,5096,03+6,47 +6,7% ----102,50102,501 26-5
21-08-26 1.050,00140,00125,61+14,39 +11,5% ----140,00140,002 26-5
21-08-26 1.100,00158,00158,01-- -- ----160,13158,007 25-5
21-08-26 1.200,00245,00235,32-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00322,39-- -- ----330,00330,001 22-5
21-08-26 1.400,00--415,77-- -- --------0 --
18-09-26 300,000,900,05-- -- ----0,900,901 27-4
18-09-26 350,001,200,18-- -- ----1,201,201 23-4
18-09-26 400,005,030,47-- -- ----5,035,031 25-3
18-09-26 450,004,501,09-- -- ----4,504,50222 15-4
18-09-26 500,006,002,14-- -- ----6,006,001 13-5
18-09-26 600,006,106,40-- -- ----6,106,002 25-5
18-09-26 650,0010,909,61-- -- ----10,9010,901 22-5
18-09-26 700,0015,8914,79+1,10 +7,4% --40,0015,8915,891 26-5
18-09-26192750,0024,5022,47+0,65 +2,9% ----24,5024,501 25-5
18-09-26 800,0038,0532,47-- -- ----38,0538,052 22-5
18-09-26 850,0046,5044,71+1,79 +4,0% ----46,5046,5010 26-5
18-09-26 900,0063,1060,73+2,37 +3,9% --90,0063,1063,102 26-5
18-09-26 950,0083,0081,35+1,65 +2,0% ----83,0083,001 26-5
18-09-26 1.000,00115,00105,41+9,59 +9,1% ----115,00115,001 26-5
18-09-26 1.100,00164,11166,64-- -- ----171,90164,117 25-5
18-09-26 1.200,00244,00242,64-- -- ----244,00244,005 25-5
18-09-26 1.300,00346,00328,70+17,30 +5,3% ----346,00346,001 26-5
18-09-26 1.400,00518,15418,70-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40515,24-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00613,40-- -- ----614,00614,002 25-5
18-09-26 1.700,00734,00712,63-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00812,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.012,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.412,40-366,03 -25,9% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.812,40-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,18-- -- ----1,901,607 27-4
18-12-26 350,003,600,59-- -- ----3,603,601 5-5
18-12-26 400,004,101,55-- -- --18,004,104,101 27-4
18-12-26 450,004,904,04-- -- ----4,904,901 6-5
18-12-26 500,007,506,15-- -- ----7,507,501 20-5
18-12-26 550,0011,759,26-- -- ----11,7511,753 15-5
18-12-26 600,0015,0214,31-- -- ----15,0215,021 22-5
18-12-26 650,0021,8921,40+0,49 +2,3% ----21,8921,891 26-5
18-12-26 700,0029,9529,16-- -- ----29,9529,9510 25-5
18-12-26 750,0047,5039,53-- -- ----47,5047,505 19-5
18-12-26 800,0051,0052,13-- -- ----51,0051,005 25-5
18-12-26 850,0070,5068,15+2,35 +3,4% ----70,5070,5010 26-5
18-12-26 900,0089,6087,15-- -- 65,00--89,6089,601 25-5
18-12-26 950,00115,20109,16+6,04 +5,5% ----116,10114,3589 26-5
18-12-26 1.000,00140,00133,45+6,55 +4,9% ----140,00140,003 26-5
18-12-26 1.100,00191,11193,87-- -- ----191,11191,112 25-5
18-12-26 1.200,00290,45264,10-- -- ----290,45290,452 20-5
18-12-26 1.300,00357,50344,53+12,97 +3,8% ----357,50357,501 26-5
18-12-26 1.400,00450,00431,08+18,92 +4,4% ----450,00445,002 26-5
18-12-26 1.500,00553,00522,82-- -- ----553,00553,001 21-5
18-12-26 1.600,00637,58617,27+20,31 +3,3% ----637,66637,5820 26-5
18-12-26 1.700,00856,14713,87-- -- ----856,14856,141 7-4
18-12-264201.800,00827,00812,90+17,88 +2,2% ----827,00827,003 7-5
18-12-26 2.000,001.045,001.012,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.212,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.412,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.812,40-411,10 -22,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.212,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,621,49-- -- ----3,623,621 12-5
19-03-27 350,004,502,82-- -- ----4,504,505 12-5
19-03-27 400,007,055,18-- -- --19,007,057,055 12-5
19-03-27 450,0020,007,87-- -- ----20,0020,001 26-3
19-03-27 500,0016,5011,59-- -- ----16,5013,504 13-5
19-03-27 600,0023,0021,87-- -- ----23,0023,001 25-5
19-03-27 650,0047,0032,95-- -- ----47,0047,001 18-5
19-03-27 700,0043,8045,16-1,36 -3,0% ----43,8043,801 26-5
19-03-27 750,0064,9557,88-- -- ----64,9564,952 20-5
19-03-27 800,0083,8073,49-- -- ----83,8083,802 19-5
19-03-27 850,0089,0090,11-- -- ----89,0089,002 25-5
19-03-27 900,00127,00110,85-- -- ----127,00127,004 19-5
19-03-27 950,00153,00134,44-- -- --175,00156,20153,002 19-5
19-03-27 1.000,00190,67159,56-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55218,05-- -- ----250,50242,558 19-5
19-03-27191.200,00308,00285,79+12,14 +4,2% ----308,00308,001 20-5
19-03-27 1.300,00--361,50-- -- --------0 --
19-03-27 1.400,00473,50443,92-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20624,36-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63814,93-- -- ----889,84886,4034 18-5
18-06-27 400,0011,807,98-- -- ----12,3511,804 27-4
18-06-27 450,0013,7011,58-- -- ----13,7013,7010 20-5
18-06-27 500,0018,0017,04+0,96 +5,6% ----18,0018,001 26-5
18-06-27 600,0036,2033,07-- -- ----36,7036,202 20-5
18-06-27 700,0060,1056,76-- -- ----60,1060,101 22-5
18-06-27 800,0096,9485,17+11,77 +13,8% ----98,2596,94500 26-5
18-06-27 900,00141,79128,48-- -- ----142,53141,7930 20-5
18-06-27 1.000,00192,55176,23-- -- ----192,55192,551 22-5
18-06-27 1.200,00315,00301,45-- -- ----315,00315,004 22-5
18-06-273011.400,00500,00456,77+13,49 +3,0% ----500,00500,002 21-5
18-06-27 1.600,00650,00629,88-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07817,75-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.012,99-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.412,40-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.812,40-- -- --------0 --
18-06-27 3.200,00--2.212,40-- -- --------0 --
17-12-27 400,0014,0015,46-- -- ----14,0014,005 5-5
17-12-27 450,00--21,93-- -- --------0 --
17-12-2755500,0028,2130,03-0,58 -1,9% ----28,2128,212 25-5
17-12-27 550,0036,2538,61-- -- ----36,2536,256 25-5
17-12-27 600,0051,4551,33-- -- ----51,4551,452 25-5
17-12-27 700,0082,0078,38-- -- ----82,0082,001 25-5
17-12-27 800,00120,00112,98-- -- --------1.000 20-5
17-12-27 900,00158,00157,39-- -- --220,00158,00158,001 25-5
17-12-27 1.000,00213,25209,40+3,85 +1,8% ----213,25213,251 26-5
17-12-27 1.100,00280,00267,64-- -- ----280,00275,002 22-5
17-12-27 1.200,00350,00332,20+17,80 +5,4% ----350,00350,001 26-5
17-12-27611.300,00461,77402,96+10,21 +2,5% ----461,77461,771 13-5
17-12-27 1.400,00510,00480,33-- -- ----510,00510,0020 20-4
17-12-27 1.600,00654,00646,94-- -- ----654,00654,0025 22-5
17-12-27 1.800,00898,05827,40-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.016,46-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.212,40-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.412,40-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.812,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.212,40-- -- --------0 --
15-12-28 400,00--19,65-- -- --------0 --
15-12-28 450,00--28,94-- -- --------0 --
15-12-28 500,0043,2140,85-- -- ----43,2143,212 25-5
15-12-28 600,0074,0070,27-- -- ----74,0074,001 25-5
15-12-28 700,00117,02107,82-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00152,16-- -- ----180,00180,001 8-4
15-12-28 900,00200,00198,45-- -- ----200,00200,001 22-5
15-12-28761.000,00261,76252,09+6,34 +2,5% ----262,18261,7640 20-5
15-12-28 1.100,00324,91311,51-- -- ----324,91323,9240 20-5
15-12-28271.200,00380,00376,41+8,81 +2,3% ----380,00380,002 17-4
15-12-28 1.400,00620,00519,98-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97681,01-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87852,57-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.032,24-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.220,27-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.413,73-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.812,40-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.212,40-- -- --------0 --
15-12-28 4.000,003.059,003.012,40-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,67-- -- --------0 --
21-12-29 400,00--31,71-- -- --------0 --
21-12-29 500,0065,0058,29-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,0292,78-- -- ----98,0298,0210 21-5
21-12-29 700,00137,00135,17-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00182,77-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38229,99-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02285,13-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00345,24-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58409,86-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00549,45-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50703,60-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85871,07-261,22 -30,0% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.047,10-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.418,74-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.812,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.212,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.012,40+18,00 +0,6% ----3.079,003.079,001 17-2
20-12-30 300,00--19,27-- -- --------0 --
20-12-30 400,0060,0041,93-- -- ----60,0060,001 14-5
20-12-30 500,0084,0072,46-- -- ----84,0078,002 5-5
20-12-30 600,00116,00109,98-- -- ----116,00116,002 4-5
20-12-30 700,00172,00154,08-- -- ----172,00172,001 7-4
20-12-30 800,00201,00203,98-2,98 -1,5% ----201,00201,001 26-5
20-12-30 900,00265,00253,77-- -- 170,00290,00275,00265,006 18-5
20-12-30 1.000,00305,00310,31-- -- --500,00305,00305,001 19-5
20-12-30 1.200,00420,00434,96-- -- ----420,00420,001 25-5
20-12-30 1.400,00576,00574,56-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85725,31-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00888,61-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.059,95-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.425,38-- -- --------0 --
20-12-30 3.200,002.260,002.212,40-- -- ----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?