Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 945,90956,30-10,40 -1,1% 959,10941,9033.84812:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 4.274 (2.680 Calls, 1.594 Puts)
Totaal open interest bij opening 29.888 (17.910 Calls, 11.978 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,000,800,06-- -- ----0,800,801 16-4
19-06-26 400,003,300,01+3,29 +32900,0% ----3,303,301 14-8
19-06-26 450,002,000,01+1,99 +19900,0% ----2,002,001 19-11
19-06-26 500,001,650,03-- -- ----1,651,651 17-4
19-06-26 560,009,000,13-- -- 0,01--9,009,002 2-4
19-06-26 600,007,000,29-- -- 0,012,007,007,001 8-4
19-06-26 640,004,700,58-- -- 0,012,354,704,701 17-4
19-06-26 650,001,500,72-- -- 0,012,451,501,501 14-5
19-06-26 680,003,251,14-- -- ----3,253,252 11-5
19-06-26 700,003,601,59-- -- ----3,603,601 18-5
19-06-264720,002,602,13-0,48 -22,5% --5,002,602,601 16:38
19-06-26 740,003,752,89-- -- ----3,753,751 19-5
19-06-26 750,007,953,30-- -- ----8,007,952 18-5
19-06-26 760,006,754,06-- -- ----9,406,7588 18-5
19-06-26 780,005,505,08-- -- 0,756,955,505,501 19-5
19-06-26 800,006,006,89-0,89 -12,9% 3,057,007,376,007 17:09
19-06-26144820,0010,009,15-1,48 -16,2% ----11,5010,00102 19-5
19-06-26 840,0013,2012,05+1,15 +9,5% ----13,2012,657 15:55
19-06-26 850,0012,0014,41-2,41 -16,7% ----15,4512,0014 17:15
19-06-26 860,0015,8515,86-0,01 -0,1% ----15,8515,854 20-5
19-06-26 880,0019,0020,57-1,57 -7,6% 15,0521,3521,0019,0091 17:09
19-06-26 900,0023,0026,50-3,50 -13,2% ----31,1023,0047 17:26
19-06-26 920,0036,9033,47+3,43 +10,2% --65,0036,9036,2011 15:55
19-06-26 940,0040,5041,48-0,98 -2,4% 26,45--46,5040,0013 17:07
19-06-26 950,0042,4546,35-3,90 -8,4% --59,4550,7542,4511 17:22
19-06-26 960,0050,5051,16-- -- ----67,9550,5025 19-5
19-06-26 980,0070,0061,82+8,18 +13,2% ----70,0070,001 16:08
19-06-26 1.000,0076,0074,71-- -- 50,00--84,0074,3016 19-5
19-06-26 1.050,00122,50111,41+11,09 +10,0% 103,55117,25122,50122,501 20-5
19-06-26 1.100,00150,69154,04-3,35 -2,2% ----150,69150,385 17:19
19-06-26 1.200,00255,45248,77+6,68 +2,7% ----255,45255,452 20-5
19-06-26 1.300,00348,00347,51+0,49 +0,1% ----348,00348,001 20-5
19-06-26 1.400,00516,15447,40-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55547,40-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23647,40-- -- 640,55651,85706,23706,235 15-5
19-06-26 1.700,00724,00747,40-- -- 738,75753,75724,00724,001 21-4
19-06-26 1.800,00805,20847,40-- -- --------0 23-2
19-06-26 2.000,001.012,161.047,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.447,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.847,40-- -- ----1.918,131.917,1845 14-5
19-06-2613.200,002.318,022.247,40-3,70 -0,2% ----2.319,102.317,25145 14-5
17-07-26 400,00--0,25-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,01-- -- 0,015,10----0 --
17-07-2654600,002,500,36-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,01-- -- 0,016,65----0 --
17-07-26 680,008,004,05-- -- 0,106,208,258,00148 5-5
17-07-26 720,007,106,26-- -- ----7,107,101 19-5
17-07-26 760,009,559,79-0,24 -2,5% ----9,559,551 16:38
17-07-26 780,0012,9712,02+0,95 +7,9% ----12,9712,971 15:35
17-07-26 800,0025,5015,22-- -- 9,1516,2530,0025,5012 18-5
17-07-26 820,0019,0018,83-- -- ----21,2019,0010 19-5
17-07-26 840,0025,0023,13+1,87 +8,1% 5,00--25,0025,001 20-5
17-07-26480860,0030,0028,39-1,99 -7,0% ----30,0027,305 15:30
17-07-26 880,0033,0033,87-0,87 -2,6% ----33,0033,002 20-5
17-07-26 900,0043,5040,98+2,52 +6,1% 34,0042,7043,5043,502 15:30
17-07-26 920,0049,6549,30-- -- ----49,6549,651 19-5
17-07-2665940,0054,1058,10-3,09 -5,3% ----58,0054,109 17:15
17-07-26 960,0065,8067,27-1,47 -2,2% ----65,8065,801 14:31
17-07-26 980,0082,1077,88-- -- 70,5578,9082,1071,504 6-5
17-07-26 1.000,00100,0089,58+10,42 +11,6% ----100,0088,5016 16:12
17-07-26 1.050,00122,00123,72-- -- ----125,00122,0029 19-5
17-07-26 1.100,00165,00163,20-- -- ----170,00165,0030 19-5
17-07-26 1.200,00309,00252,20-- -- 244,60257,90309,00309,003 15-5
17-07-26 1.300,00396,00348,68-- -- ----396,00396,003 12-5
17-07-26 1.400,00464,00447,40-- -- ----464,00458,004 19-5
21-08-26 450,00--0,13-- -- 0,01------0 --
21-08-26 500,00--0,48-- -- 0,01------0 --
21-08-26 600,008,003,40-- -- ----8,007,00170 18-5
21-08-26 640,00--6,22-- -- 2,7512,65----0 --
21-08-26 680,00--10,49-1,02 -9,7% --------0 --
21-08-26 720,0020,1216,47-- -- ----20,1220,121 18-5
21-08-26 760,00--24,13-- -- --------0 --
21-08-26 780,00--28,83-- -- 22,2531,85----0 --
21-08-26 800,0046,0033,43-- -- ----46,0046,002 18-5
21-08-26 820,0039,0038,77+0,23 +0,6% ----40,0039,002 17:09
21-08-26 840,0044,5344,67-0,14 -0,3% ----44,5344,531 20-5
21-08-26 860,0053,5051,23+2,27 +4,4% 42,9055,1053,5053,502 15:06
21-08-26 880,0063,0058,46+4,54 +7,8% ----63,0059,003 17:12
21-08-26 900,0069,0066,33+2,67 +4,0% ----69,0069,001 15:04
21-08-26 920,0077,2974,92-- -- ----77,2977,294 19-5
21-08-26 940,0083,7384,10-0,37 -0,4% 74,4588,6583,7383,731 20-5
21-08-26 960,0096,3294,22-- -- ----98,0096,3210 19-5
21-08-26 980,00--105,32-- -- --------0 --
21-08-26 1.000,00117,75116,51-- -- ----122,40117,75100 19-5
21-08-26 1.100,00--184,55-- -- --------0 --
21-08-26 1.200,00291,05265,39-- -- 255,85270,85291,05291,051 18-5
21-08-26 1.300,00--354,91-- -- --------0 --
18-09-26 300,000,900,49-- -- 0,01--0,900,901 27-4
18-09-26 350,001,200,89-- -- ----1,201,201 23-4
18-09-261400,005,031,51-1,32 -87,4% ----5,035,031 25-3
18-09-26 450,004,502,42-- -- ----4,504,50222 15-4
18-09-26 500,006,003,74-- -- 0,017,156,006,001 13-5
18-09-26 600,0011,009,21-- -- ----11,0011,005 14-5
18-09-26 650,0013,1513,76-0,61 -4,4% ----13,1513,151 20-5
18-09-26 700,0028,9020,24-- -- --40,0028,9028,901 18-5
18-09-26 750,0030,0028,85-- -- 23,5031,0030,0030,001 19-5
18-09-26 800,0055,3040,87-- -- ----55,3055,3040 15-5
18-09-26 850,0055,5056,21-0,71 -1,3% ----55,6054,1018 14:06
18-09-26 900,0075,0075,28-0,28 -0,4% 67,1078,5576,5575,0051 20-5
18-09-26 950,00101,4798,70-- -- ----104,30101,4710 19-5
18-09-26 1.000,00130,00126,07+3,93 +3,1% ----130,00126,804 16:16
18-09-26 1.100,00185,00191,99-6,99 -3,6% ----185,00185,001 17:16
18-09-26 1.200,00336,20270,68-- -- 261,80276,65336,20336,201 13-5
18-09-26 1.300,00361,00359,15-- -- ----361,00361,001 19-5
18-09-26 1.400,00518,15452,00-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40548,90-- -- ----615,40615,401 18-5
18-09-26 1.600,00716,56647,74-- -- 640,50654,65716,56716,5680 14-5
18-09-26 1.700,00734,00747,40-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00847,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.047,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.447,40-401,03 -27,7% ----1.046,371.045,3911 10-11
18-09-2612.800,001.916,481.847,40-3,70 -0,2% 1.840,601.851,551.916,481.916,4880 14-5
18-12-267300,001,600,71-0,19 -26,8% ----1,901,607 27-4
18-12-26 350,003,601,43-- -- ----3,603,601 5-5
18-12-26 400,004,102,90-- -- --18,004,104,101 27-4
18-12-2619450,004,904,50+0,01 +0,2% ----4,904,901 6-5
18-12-26 500,007,507,47+0,03 +0,4% ----7,507,501 17:05
18-12-26 550,0011,7511,80-- -- ----11,7511,753 15-5
18-12-26 600,0017,0017,80-0,80 -4,5% ----17,0017,0011 17:09
18-12-26 650,0034,5025,28-- -- ----34,5034,501 13-5
18-12-266.853700,0036,0034,86-0,35 -1,0% ----36,0036,005 19-5
18-12-26 750,0047,5046,56-- -- ----47,5047,505 19-5
18-12-261.442800,0060,5062,34-1,16 -1,9% 55,2565,3060,5060,501 20-5
18-12-26 850,0082,5080,21+2,29 +2,9% ----82,5082,503 20-5
18-12-26 900,00101,00101,17-0,17 -0,2% 65,00--101,00101,001 17:04
18-12-26 950,00130,00125,15-- -- 117,30128,90131,70130,0011 19-5
18-12-26 1.000,00152,00152,29-- -- ----159,00152,007 19-5
18-12-26 1.100,00212,85215,96-3,11 -1,4% 207,90222,80216,75212,8511 17:18
18-12-26 1.200,00290,45289,90+0,55 +0,2% ----290,45290,452 20-5
18-12-26 1.300,00374,55372,64+1,91 +0,5% ----374,55374,551 14:37
18-12-26 1.400,00520,00461,25-- -- ----520,00520,002 15-5
18-12-26 1.500,00542,48554,19-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93650,65-- -- ----767,00762,935 2-4
18-12-26481.700,00856,14748,32-3,43 -0,5% ----856,14856,141 7-4
18-12-26 1.800,00827,00847,40-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.047,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.247,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.447,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.847,40-446,10 -24,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.247,40-3,70 -0,2% ----2.272,582.271,9817 17-2
19-03-27 300,003,621,49-- -- ----3,623,621 12-5
19-03-27 350,004,503,43-- -- ----4,504,505 12-5
19-03-276400,007,056,30-0,47 -7,5% --19,007,057,055 12-5
19-03-27 450,0020,009,81-- -- ----20,0020,001 26-3
19-03-27 500,0016,5014,19-- -- 8,0519,0016,5013,504 13-5
19-03-27 600,0034,1028,54-- -- --------1 14-5
19-03-27 650,0047,0038,63-- -- ----47,0047,001 18-5
19-03-27 700,0052,6050,65-- -- ----52,6052,601 8-5
19-03-27234750,0064,9564,97-2,56 -3,9% 58,1569,1064,9564,952 20-5
19-03-27 800,0083,8081,45-- -- ----83,8083,802 19-5
19-03-27 850,00124,42101,50-- -- ----124,42124,422 18-5
19-03-27 900,00127,00124,01-- -- ----127,00127,004 19-5
19-03-271950,00153,00149,12-- -- 140,45154,30156,20153,002 19-5
19-03-27 1.000,00190,67176,55-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55238,08-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00309,99-1,99 -0,6% ----308,00308,001 20-5
19-03-27 1.300,00--389,21-- -- --------0 --
19-03-27 1.400,00--474,04-- -- 463,50483,60----0 --
19-03-27 1.600,00691,20656,29-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63848,44-- -- ----889,84886,4034 18-5
18-06-27 400,0011,807,59-- -- ----12,3511,804 27-4
18-06-27 450,0013,7013,07+0,63 +4,8% 3,3023,3013,7013,7010 20-5
18-06-27 500,0019,2520,31-1,06 -5,2% ----19,2519,2510 20-5
18-06-27 600,0036,2036,57-0,37 -1,0% ----36,7036,202 20-5
18-06-27 700,0063,4561,97-- -- 51,0571,0564,7063,10150 19-5
18-06-27 800,0096,9497,06-0,12 -0,1% ----98,2596,9449 20-5
18-06-27 900,00141,79139,91+1,88 +1,3% ----142,53141,7930 20-5
18-06-27 1.000,00196,15193,36+2,79 +1,4% ----196,15196,1510 20-5
18-06-27 1.200,00370,00324,07-- -- ----370,00370,004 13-5
18-06-27 1.400,00488,50483,38-- -- 473,15495,95488,50488,501 16-4
18-06-27 1.600,00650,00660,31-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07850,79-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.047,40-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.447,40-- -- 1.441,251.466,201.229,781.229,781 5-2
18-06-27 2.800,00--1.847,40-- -- --------0 --
18-06-27 3.200,00--2.247,40-- -- --------0 --
17-12-27 400,0014,0016,36-- -- 6,9523,2514,0014,005 5-5
17-12-27 450,00--23,59-- -- --------0 --
17-12-2757500,0037,0031,94-0,51 -1,6% ----37,0037,001 18-5
17-12-27 550,0047,0441,32-- -- ----47,0443,2512 12-2
17-12-27 600,0055,5053,20-- -- ----55,5055,501 19-5
17-12-27 700,00102,0084,34-- -- 75,2091,45102,0097,009 13-5
17-12-27 800,00120,00121,23-1,23 -1,0% ----130,00120,001.000 14:29
17-12-27 900,00169,00166,25-- -- --220,00169,00169,002 19-5
17-12-271.4051.000,00225,00219,33-0,23 -0,1% ----225,00222,0028 17:02
17-12-27 1.100,00284,00281,07-- -- ----287,30284,0042 19-5
17-12-271.0691.200,00354,00349,58+1,14 +0,3% 341,95360,90354,00354,001 19-5
17-12-27 1.300,00461,77423,33-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00503,88-- -- 495,65515,05510,00510,0020 20-4
17-12-27 1.600,00675,00675,53-0,53 -0,1% ----689,00675,002 17:15
17-12-27 1.800,00898,05858,17-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.049,33-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.247,40-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.447,40-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.847,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.247,40-- -- --------0 --
15-12-28 400,00--20,03-- -- --------0 --
15-12-28 450,00--29,29-- -- --------0 --
15-12-28 500,0072,0041,58-- -- ----72,0072,001 23-3
15-12-28 600,0085,0071,63-- -- ----85,0085,004 10-3
15-12-2819700,00125,80110,18-0,68 -0,6% --------1 13-5
15-12-28 800,00180,00156,38-- -- ----180,00180,001 8-4
15-12-28 900,00230,00207,82-- -- 200,00239,25230,00230,001 13-5
15-12-28 1.000,00261,76263,22-1,46 -0,6% ----262,18261,7640 20-5
15-12-28511.100,00324,91324,64-0,27 -0,1% 294,10356,40324,91323,9240 20-5
15-12-28 1.200,00380,00391,62-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00539,22-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97701,97-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87876,81-- -- 842,25914,45957,87957,873 19-3
15-12-28 2.000,001.056,331.060,68-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.251,00-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.447,40-3,70 -0,3% ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.847,40-- -- 1.827,801.872,051.435,001.435,005 21-1
15-12-28 3.200,00--2.247,40-- -- 2.227,702.272,05----0 --
15-12-28 4.000,003.059,003.047,40-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,83-- -- --------0 --
21-12-29 400,00--32,07-- -- --------0 --
21-12-29 500,0065,0059,61-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9994,73-- -- ----121,99121,992 20-3
21-12-29 700,00137,00137,31-- -- --200,00137,00137,0010 4-5
21-12-2910800,00210,00186,82+0,07 0,0% 145,35225,00210,00200,002 8-4
21-12-29 900,00266,38238,36-- -- 197,00281,05270,00266,385 24-3
21-12-29 1.000,00286,02294,94-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00356,51-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58422,79-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00567,20-- -- 522,95612,85545,00545,009 17-4
21-12-29 1.600,00804,50725,11-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85893,84-283,99 -31,8% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.072,58-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.450,02-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.847,40-- -- 1.827,901.871,951.444,561.444,561 16-1
21-12-29 3.200,001.816,002.247,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.047,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--18,55-- -- --------0 --
20-12-30 400,0060,0040,92-- -- 2,2099,4560,0060,001 14-5
20-12-30 500,0084,0071,31-- -- ----84,0078,002 5-5
20-12-307600,00116,00108,99-0,06 -0,1% ----116,00116,002 4-5
20-12-30 700,00172,00152,88-- -- ----172,00172,001 7-4
20-12-30 800,00215,00204,35-- -- --240,00215,00210,002 29-4
20-12-30 900,00265,00259,71-- -- 200,00290,00275,00265,006 18-5
20-12-30 1.000,00305,00319,45-- -- --500,00305,00305,001 19-5
20-12-30 1.200,00470,00446,57-- -- 397,10494,25470,00462,304 14-5
20-12-30 1.400,00576,00588,44-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85743,09-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00906,92-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.081,58-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.453,21-- -- 1.400,101.505,15----0 --
20-12-30 3.200,002.260,002.247,40-- -- 2.227,852.271,952.260,002.260,005 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?