Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 880,00908,70-28,70 -3,2% 915,00870,30142.82017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 5.728 (3.521 Calls, 2.207 Puts)
Totaal open interest bij opening 16.219 (14.893 Calls, 1.326 Puts)
Call / Put ratio 1,60
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 10:41
15-05-26305720,000,200,29-0,09 -31,0% ----0,200,202 09:38
15-05-2639740,000,360,34+0,02 +5,9% ----0,360,365 14:31
15-05-26 760,000,430,02+0,41 +2050,0% ----0,430,4330 09:01
15-05-26165780,001,350,07+0,07 +100,0% ----1,351,35100 7-5
15-05-26 800,000,790,24+0,55 +229,2% ----0,790,7930 13:19
15-05-26 820,001,750,65+1,10 +169,2% ----1,850,6532 16:57
15-05-26 840,001,141,51-- -- ----2,801,1327 12-5
15-05-26 850,003,202,19+1,01 +46,1% ----4,103,204 15:06
15-05-26 860,007,003,42+3,58 +104,7% ----7,003,0021 16:19
15-05-26 870,0011,004,93+6,07 +123,1% ----11,055,007 17:29
15-05-26 880,0016,056,93+9,12 +131,6% ----16,057,359 17:00
15-05-26 890,0016,009,71+6,29 +64,8% ----16,0010,509 14:30
15-05-26 900,0029,2513,49+15,76 +116,8% 8,80--31,9812,0045 17:25
15-05-26 910,0038,0018,19+19,81 +108,9% ----38,0020,006 16:31
15-05-26 920,0044,4323,68+20,75 +87,6% 6,00--44,4335,5022 17:00
15-05-26 930,0048,0030,28+17,72 +58,5% 11,00--48,0048,0010 14:38
15-05-26 940,0068,3937,66+30,73 +81,6% ----68,3963,0041 16:53
15-05-26 950,0053,2045,88+7,32 +16,0% ----53,2053,203 12:54
15-05-26 960,0087,6254,52+33,10 +60,7% 5,00--89,3962,0073 16:54
15-05-26 970,0064,8163,57-- -- ----66,1764,812 12-5
15-05-26 980,00104,8572,79+32,06 +44,0% ----104,8581,9636 17:18
15-05-26 990,0093,6482,39+11,25 +13,7% ----93,6493,645 12:08
15-05-26 1.000,00118,9592,06+26,89 +29,2% ----118,95101,1539 15:27
15-05-26 1.020,00118,09111,60-- -- ----118,09118,0910 12-5
15-05-26 1.040,0080,00131,39-- -- ----80,0080,001 8-5
15-05-26 1.050,00176,65141,34+35,31 +25,0% 5,00--176,65150,2012 16:53
15-05-26 1.100,00204,08191,30+12,78 +6,7% ----204,08197,7011 13:35
15-05-26 1.150,00247,00241,30-- -- ----247,00247,005 12-5
15-05-26 1.200,00323,10291,30+31,80 +10,9% ----323,10323,101 17:13
15-05-26 1.300,00403,35391,30+12,05 +3,1% ----403,35403,352 11:12
15-05-26 1.400,00476,85491,30-- -- ----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
19-06-26529500,001,650,01-- -- ----1,651,651 17-4
19-06-26 560,009,000,04-- -- ----9,009,002 2-4
19-06-26 600,007,000,18-- -- ----7,007,001 8-4
19-06-26 640,004,700,61-- -- ----4,704,701 17-4
19-06-26 650,005,550,81-- -- ----5,554,006 17-4
19-06-26 680,003,251,70-- -- ----3,253,252 11-5
19-06-26 700,003,302,70-- -- ----3,303,301 7-5
19-06-26 720,004,304,29-- -- ----4,304,302 11-5
19-06-26 740,005,895,75-- -- ----5,895,8910 12-5
19-06-26 750,007,506,62+0,88 +13,3% ----7,507,303 11:54
19-06-26 760,0012,007,60+4,40 +57,9% ----12,0010,0585 16:45
19-06-26 780,0011,7510,16+1,59 +15,6% ----11,7511,004 11:54
19-06-26 800,0019,0013,32+5,68 +42,6% ----19,0013,1069 15:46
19-06-26 820,0020,2217,54+2,68 +15,3% ----20,2219,0028 14:03
19-06-26 840,0025,0022,58+2,42 +10,7% 13,00--25,0023,003 11:44
19-06-26 850,0035,2525,60+9,65 +37,7% ----37,4026,6023 17:25
19-06-26 860,0036,0028,67+7,33 +25,6% ----36,0028,8014 14:30
19-06-26 880,0050,9835,63+15,35 +43,1% ----50,9836,40126 16:49
19-06-26 900,0061,0044,66+16,34 +36,6% 12,00--61,0044,8078 17:21
19-06-26 920,0073,7454,96+18,78 +34,2% ----74,3964,7558 16:53
19-06-26 940,0085,4366,40+19,03 +28,7% 67,85--87,5270,3061 17:00
19-06-26 950,0096,0072,97+23,03 +31,6% ----96,0069,6543 16:49
19-06-26 960,00101,5679,56+22,00 +27,7% ----105,00101,5632 17:23
19-06-26 980,00117,3593,71+23,64 +25,2% ----117,35100,242 17:18
19-06-26 1.000,00125,00108,57+16,43 +15,1% ----126,00113,0024 15:03
19-06-26 1.050,00179,00150,32+28,68 +19,1% ----179,00156,0049 16:34
19-06-26 1.100,00207,40195,92+11,48 +5,9% ----207,40207,4015 12:05
19-06-26 1.200,00326,00292,11+33,89 +11,6% ----326,00322,0024 16:33
19-06-26 1.300,00397,00391,34-- -- ----398,50397,008 12-5
19-06-26 1.400,00426,00491,30-- -- ----426,00426,001 7-5
19-06-26 1.500,00534,00591,30-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20691,30-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00791,30-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20891,30-- -- --------0 23-2
19-06-26 2.000,001.012,161.091,30-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.491,30-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.891,30-727,17 -38,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.291,30-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,11-- -- --------0 --
17-07-26 600,003,501,54+1,96 +127,3% 0,33--3,503,501 17:05
17-07-26 640,00--3,87-- -- --------0 --
17-07-26 680,008,006,23-- -- ----8,258,00148 5-5
17-07-26 720,0012,009,81+2,19 +22,3% ----12,0012,001 15:07
17-07-26 760,0022,2515,20+7,05 +46,4% ----22,2522,251 16:51
17-07-26 780,0023,10---- -- ----24,0523,004 15:05
17-07-26 800,0030,0023,38+6,62 +28,3% ----30,0024,803 16:18
17-07-26 820,0038,0028,70+9,30 +32,4% ----39,5034,2061 17:12
17-07-26 840,0047,5034,74+12,76 +36,7% 5,00--47,5039,0054 16:41
17-07-26 860,0047,5041,64+5,86 +14,1% ----47,5045,005 14:11
17-07-26 880,0063,5049,25+14,25 +28,9% ----63,5053,007 17:21
17-07-26 900,0073,5458,68+14,86 +25,3% ----73,5465,0021 17:06
17-07-26 920,0073,4169,23+4,18 +6,0% ----73,5465,694 12:47
17-07-26 940,0099,0180,82+18,19 +22,5% ----99,0199,012 17:23
17-07-26 960,0095,3593,20-- -- ----95,4395,352 12-5
17-07-26 980,0082,10106,15-- -- ----82,1071,504 6-5
17-07-26 1.000,00125,75120,04+5,71 +4,8% ----125,75125,7510 12:47
17-07-26 1.050,00187,65158,80+28,85 +18,2% ----187,65187,651 16:53
17-07-26 1.100,00211,58201,53+10,05 +5,0% ----211,58211,5810 13:35
17-07-26 1.200,00274,57294,43-- -- ----274,57274,574 11-5
17-07-26 1.300,00396,00391,33-- -- ----396,00396,003 12-5
17-07-26 1.400,00523,10491,30+31,80 +6,5% ----523,10489,502 17:25
18-09-26 300,000,900,67-- -- ----0,900,901 27-4
18-09-26 350,001,200,99-- -- ----1,201,201 23-4
18-09-26 400,005,031,62-- -- ----5,035,031 25-3
18-09-26 450,004,502,84-- -- ----4,504,50222 15-4
18-09-26 500,006,004,23+1,77 +41,8% ----6,006,001 16:37
18-09-26 600,0011,0010,68-- -- ----11,0011,001 12-5
18-09-26 650,0019,4516,25-- -- ----19,4519,452 5-5
18-09-26 700,0026,4624,64+1,82 +7,4% --36,0026,4626,461 14:14
18-09-26 750,0038,9636,46+2,50 +6,9% ----38,9636,002 14:14
18-09-26 800,0062,6051,68+10,92 +21,1% ----62,6051,0022 16:41
18-09-26 850,0083,0070,55+12,45 +17,6% ----83,0073,903 16:48
18-09-26 900,00109,7593,92+15,83 +16,9% ----110,0096,0017 17:25
18-09-26 950,00131,00121,27+9,73 +8,0% ----131,00130,003 14:20
18-09-26 1.000,00148,00152,34-- -- ----148,00148,001 12-5
18-09-26 1.100,00232,10225,56+6,54 +2,9% ----232,10232,106 12:12
18-09-26 1.200,00336,20309,24+26,96 +8,7% ----336,20336,201 17:13
18-09-26 1.300,00404,00399,29-- -- ----404,00404,002 12-5
18-09-26 1.400,00504,77494,35+10,42 +2,1% ----504,77504,771 10:37
18-09-26 1.500,00537,00592,20-- -- ----537,00537,002 27-4
18-09-26 1.600,00636,30691,30-- -- ----636,30630,002 7-5
18-09-26 1.700,00734,00791,30-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00891,30-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.091,30-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.491,30-444,93 -29,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.891,30-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,600,50-- -- ----1,901,607 27-4
18-12-26 350,003,601,23-- -- ----3,603,601 5-5
18-12-26 400,004,103,31-- -- --18,004,104,101 27-4
18-12-26 450,004,905,49-- -- ----4,904,901 6-5
18-12-26 500,007,908,85-- -- ----7,907,901 6-5
18-12-26 550,0014,7013,44+1,26 +9,4% ----14,7014,701 13:19
18-12-26 600,0022,5019,79+2,71 +13,7% ----22,5022,501 14:29
18-12-26 650,0034,5028,79+5,71 +19,8% ----34,5034,501 16:25
18-12-26 700,0049,0040,51+8,49 +21,0% ----49,0042,006 16:41
18-12-26 750,0064,0055,59+8,41 +15,1% ----64,0057,0024 16:37
18-12-26 800,0080,0073,14+6,86 +9,4% 51,00--80,0077,007 15:29
18-12-26 850,00105,5093,81+11,69 +12,5% ----105,5099,009 16:27
18-12-26 900,00130,00118,38+11,62 +9,8% 65,00--130,00125,007 15:31
18-12-26 950,00139,00145,47-- -- ----139,00139,001 11-5
18-12-26 1.000,00186,00175,89+10,11 +5,7% ----186,00186,001 14:36
18-12-26 1.100,00237,67245,35-- -- ----237,67237,671 11-5
18-12-26 1.200,00339,00324,26+14,74 +4,5% ----339,00339,0012 14:19
18-12-26 1.300,00415,00410,15-- -- ----415,00415,001 12-5
18-12-26 1.400,00472,00501,29-- -- ----472,00472,001 8-5
18-12-26 1.500,00542,48596,07-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93693,51-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14791,76-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00891,30-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.091,30-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.291,30-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.491,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.891,30-490,00 -25,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.291,30-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,620,60-- -- ----3,623,621 12-5
19-03-275350,004,501,70+3,77 +221,8% ----4,504,505 12-5
19-03-27 400,007,053,81-- -- --19,007,057,055 12-5
19-03-27 450,0020,007,53-- -- ----20,0020,001 26-3
19-03-27 500,0016,5013,20+3,30 +25,0% ----16,5013,504 13:58
19-03-27 600,0034,1031,38-- -- ----34,1034,105 12-5
19-03-27 650,0046,1042,61-- -- ----46,1046,105 12-5
19-03-27 700,0052,6056,31-- -- ----52,6052,601 8-5
19-03-27 750,0075,5072,45-- -- ----76,5075,50200 12-5
19-03-27 800,00103,3091,88+11,42 +12,4% ----105,20100,30158 17:00
19-03-27 850,00104,20113,57-- -- ----104,20104,204 7-5
19-03-27 900,00139,00139,37-- -- ----143,50138,25950 12-5
19-03-27 950,00175,10167,34+7,76 +4,6% ----175,10175,101 14:16
19-03-27 1.000,00190,67198,06-- -- ----190,67190,671 11-5
19-03-27 1.100,00265,00265,93-- -- ----265,00257,507 11-5
19-03-27 1.200,00345,00341,73+3,27 +1,0% ----345,00345,001 09:34
19-03-27 1.300,00--423,83-- -- --------0 --
19-03-27 1.400,00--511,68-- -- --------0 --
19-03-27 1.600,00648,30697,74-- -- ----648,30648,301 7-5
19-03-27 1.800,00900,74892,31-- -- ----900,74900,741 12-5
18-06-27 400,0011,8010,78-- -- ----12,3511,804 27-4
18-06-27 450,00--16,89-- -- --------0 --
18-06-27 500,0034,6523,63-- -- ----34,6534,651 1-4
18-06-27 600,0046,4042,98+3,42 +8,0% ----46,8040,60437 17:26
18-06-27 700,0067,5070,88-- -- ----70,5566,5550 12-5
18-06-27 800,00116,00110,54+5,46 +4,9% ----116,00114,0027 15:40
18-06-27 900,00160,00157,89+2,11 +1,3% ----160,00160,003 10:50
18-06-27 1.000,00211,60215,63-- -- ----211,60211,6020 12-5
18-06-27 1.200,00370,00355,41+14,59 +4,1% ----370,00370,004 14:40
18-06-27 1.400,00488,50520,02-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00701,49-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,97894,76-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.091,30-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.491,30-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.891,30-- -- --------0 --
18-06-27 3.200,00--2.291,30-- -- --------0 --
17-12-27 400,0014,0018,78-- -- ----14,0014,005 5-5
17-12-27 450,00--25,98-- -- --------0 --
17-12-27 500,0031,5035,64-- -- ----31,5031,501 7-5
17-12-27 550,0047,0447,03-- -- ----47,0443,2512 12-2
17-12-27 600,0053,2059,84-- -- ----53,2053,201 6-5
17-12-27 700,00102,0093,35+8,65 +9,3% ----102,0097,009 16:39
17-12-27 800,00149,00134,10+14,90 +11,1% ----149,00142,002 16:26
17-12-27 900,00194,00183,92+10,08 +5,5% --200,00194,00194,008 16:13
17-12-27 1.000,00256,00242,06+13,94 +5,8% ----256,00243,002 17:14
17-12-27 1.100,00312,35306,94+5,41 +1,8% ----312,35312,3520 11:52
17-12-27 1.200,00394,00378,68-- -- ----397,45394,002 14-4
17-12-27 1.300,00461,77456,84+4,93 +1,1% ----461,77461,771 10:37
17-12-27 1.400,00510,00538,20-- -- ----510,00510,0020 20-4
17-12-27 1.600,00742,00713,20+28,80 +4,0% ----742,00720,6517 16:36
17-12-27 1.800,00898,05898,47-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.091,88-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.291,30-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.491,30-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.891,30-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.291,30-- -- --------0 --
15-12-28 400,00--25,43-- -- --------0 --
15-12-28 450,00--36,98-- -- --------0 --
15-12-28 500,0072,0050,14-- -- ----72,0072,001 23-3
15-12-28 600,0085,0084,18-- -- ----85,0085,004 10-3
15-12-28 700,00125,80125,50+0,30 +0,2% ----125,80123,401 16:41
15-12-28 800,00180,00171,79-- -- ----180,00180,001 8-4
15-12-28 900,00230,00224,04+5,96 +2,7% ----230,00230,001 14:30
15-12-28 1.000,00315,00282,36-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62347,05-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00416,81-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00569,22-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97736,35-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87914,73-- -- ----957,87957,873 19-3
15-12-28332.000,001.056,331.101,24+25,41 +2,3% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.293,08-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.491,30-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.891,30-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.291,30-- -- --------0 --
15-12-28 4.000,003.059,003.091,30-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,77-- -- --------0 --
21-12-29 400,00--34,61-- -- --------0 --
21-12-29 500,0065,0063,61-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,99100,69-- -- ----121,99121,992 20-3
21-12-29 700,00137,00144,74-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00200,29-- -- ----210,00200,002 8-4
21-12-29 900,00266,38254,30-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02313,43-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00377,75-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58445,45-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00593,01-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50755,75-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85927,86-318,01 -34,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.109,13-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.491,43-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.891,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.291,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.091,30-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--23,15-- -- --------0 --
20-12-30 400,0055,0048,11-- -- ----55,0055,001 1-4
20-12-30 500,0084,0081,68-- -- ----84,0078,002 5-5
20-12-30 600,00116,00123,02-- -- ----116,00116,002 4-5
20-12-30 700,00172,00170,48-- -- ----172,00172,001 7-4
20-12-30 800,00215,00223,35-- -- ----215,00210,002 29-4
20-12-30 900,00220,00278,68-- -- ----220,00220,001 11-5
20-12-30 1.000,00325,00336,17-11,17 -3,3% --500,00325,00325,001 11:55
20-12-30 1.200,00440,93467,74-- -- ----440,93440,931 5-5
20-12-30 1.400,00576,00613,61-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85773,27-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00940,45-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.118,20-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.494,43-- -- --------0 --
20-12-30 3.200,002.260,002.291,30-- -- ----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?