Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 939,30927,40+11,90 +1,3% 951,40923,40305.27317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 2.325 (1.151 Calls, 1.174 Puts)
Totaal open interest bij opening 17.822 (15.325 Calls, 2.497 Puts)
Call / Put ratio 0,98
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
19-06-262640,004,700,020,00 0,0% ----4,704,701 17-4
19-06-2660650,001,500,04-0,01 -25,0% ----1,501,501 14-5
19-06-26 680,003,250,14-- -- ----3,253,252 11-5
19-06-26 700,002,200,30+1,90 +633,3% ----2,202,202 29-5
19-06-26 720,001,500,60-- -- --5,001,501,501 28-5
19-06-26 740,001,451,14-- -- ----1,451,4510 26-5
19-06-26 750,002,591,49-- -- ----2,592,591 28-5
19-06-26 760,001,702,01-- -- 1,00--1,701,7010 27-5
19-06-26 780,001,853,34-- -- ----1,851,851 28-5
19-06-26 800,004,255,34-1,09 -20,4% ----4,253,208 29-5
19-06-26 820,005,007,98-2,98 -37,3% ----5,005,002 29-5
19-06-26 840,008,7510,08-1,33 -13,2% ----8,756,052 29-5
19-06-26 850,008,9012,65-3,75 -29,6% ----9,408,4012 29-5
19-06-26 860,0012,4514,22-- -- ----13,0010,3014 28-5
19-06-26 880,0015,1519,58-4,43 -22,6% ----15,5015,153 29-5
19-06-26 900,0022,0025,81-3,81 -14,8% 8,30--23,3517,5024 29-5
19-06-26 920,0029,7534,39-4,64 -13,5% --65,0031,0028,156 29-5
19-06-26 940,0038,5044,50-6,00 -13,5% 21,70--38,5034,1025 29-5
19-06-26 950,0038,8450,36-11,52 -22,9% ----38,8438,841 29-5
19-06-26 960,0047,0056,89-9,89 -17,4% --54,0547,0047,001 29-5
19-06-26 980,0046,6970,45-- -- ----46,6946,695 27-5
19-06-26 1.000,0073,5085,46-11,96 -14,0% ----74,0070,006 29-5
19-06-26 1.050,00113,00127,80-14,80 -11,6% ----115,00113,002 29-5
19-06-26 1.100,00158,51174,31-15,80 -9,1% ----158,51158,512 29-5
19-06-26 1.200,00257,39272,60-- -- --269,65257,39257,392 28-5
19-06-26 1.300,00374,10372,60-- -- 356,00368,95374,10374,101 28-5
19-06-26 1.400,00516,15472,60-- -- 456,45469,30516,15516,151 18-5
19-06-26 1.500,00614,55572,60-- -- 556,40569,25614,55614,551 18-5
19-06-26891.600,00706,23672,60-11,90 -1,8% ----706,23706,235 15-5
19-06-26 1.700,00724,00772,60-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20872,60-- -- 854,20869,20----0 23-2
19-06-26 2.000,001.012,161.072,60-- -- 1.054,001.069,001.012,161.012,1110 26-2
19-06-26 2.400,00992,891.472,60-- -- 1.453,901.468,90992,89992,891 23-1
19-06-26 2.800,001.918,131.872,60-- -- 1.853,801.868,801.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.272,60-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,01-- -- --------0 --
17-07-26 450,00--0,03-- -- --------0 --
17-07-26 500,00--0,12-- -- --------0 --
17-07-26 600,002,500,78-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,47-- -- --------0 --
17-07-26 680,008,002,69-- -- --------1 25-5
17-07-26 720,007,104,76-- -- ----7,107,101 19-5
17-07-26 760,006,758,28-1,53 -18,5% ----6,756,752 29-5
17-07-268780,009,0510,77-2,19 -20,3% ----9,059,051 29-5
17-07-26 800,0015,4512,95-- -- ----15,4515,451 28-5
17-07-26 820,0016,1017,78-1,68 -9,4% ----16,1016,101 29-5
17-07-26 840,0019,5022,54-3,04 -13,5% 5,00--19,5018,002 29-5
17-07-26 860,0021,5027,97-6,47 -23,1% ----21,5021,501 29-5
17-07-26 880,0035,0034,68-- -- ----35,0029,009 28-5
17-07-26 900,0034,0042,37-8,37 -19,8% ----34,0034,002 29-5
17-07-26221920,0043,6051,20-6,74 -13,2% ----43,6043,601 29-5
17-07-26 940,0054,7561,27-6,52 -10,6% ----57,3054,6511 29-5
17-07-26 960,0070,5072,79-- -- ----70,5070,501 28-5
17-07-26 980,0088,0085,24-- -- ----88,0088,002 28-5
17-07-26 1.000,0075,5398,89-- -- ----75,5373,9212 27-5
17-07-26 1.050,0099,50137,10-- -- 121,95131,5099,5099,501 25-5
17-07-26451.100,00165,00181,79-11,42 -6,3% 164,35177,90165,00165,001 29-5
17-07-26 1.200,00214,80274,58-- -- ----221,00214,803 25-5
17-07-26 1.300,00351,00373,33-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00472,92-- -- 456,25467,35443,00443,001 21-5
21-08-26 450,00--0,08-- -- --------0 --
21-08-26 500,00--0,35-- -- --------0 --
21-08-26 600,008,002,99-- -- ----8,007,00170 18-5
21-08-26 640,00--5,74-- -- --------0 --
21-08-26 680,00--10,04-- -- --------0 --
21-08-26 720,0016,0516,23-- -- ----16,0516,006 28-5
21-08-26 760,0024,8024,47-- -- ----24,8024,801 28-5
21-08-26 780,0027,5028,87-1,37 -4,7% ----27,5027,501 29-5
21-08-26 800,0030,0033,97-3,97 -11,7% ----30,0030,001 29-5
21-08-26238820,0037,5039,52-2,26 -5,7% ----37,5035,003 29-5
21-08-26 840,0040,5045,88-5,38 -11,7% ----41,6540,506 29-5
21-08-26 860,0050,8052,86-2,06 -3,9% ----50,8047,0010 29-5
21-08-26 880,0060,5060,59-- -- ----60,5060,501 28-5
21-08-26 900,0067,0569,22-2,17 -3,1% ----67,0567,002 29-5
21-08-26 920,0080,0078,65-- -- ----80,0080,003 28-5
21-08-26 940,0092,0088,92-- -- ----92,0092,001 28-5
21-08-26 960,0076,80100,07-- -- ----76,8076,801 25-5
21-08-262980,0084,50111,86-5,38 -4,8% ----85,4084,504 25-5
21-08-26 1.000,00102,50124,57-- -- --123,65102,50102,501 26-5
21-08-26 1.050,00140,00159,27-- -- 144,90158,85140,00140,002 26-5
21-08-26 1.100,00158,00197,98-- -- 182,35195,80160,13158,007 25-5
21-08-26 1.200,00245,00283,11-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00376,04-- -- 359,65374,35330,00330,001 22-5
21-08-26 1.400,00--473,06-- -- --------0 --
18-09-26 300,000,900,45-- -- ----0,900,901 27-4
18-09-26 350,001,200,72-- -- ----1,201,201 23-4
18-09-26 400,005,031,14-- -- ----5,035,031 25-3
18-09-26 450,004,501,07-- -- ----4,504,50222 15-4
18-09-26 500,006,004,01-- -- 0,60--6,006,001 13-5
18-09-26 600,006,108,26-- -- ----6,106,002 25-5
18-09-26 650,0010,9012,52-- -- ----10,9010,901 22-5
18-09-26 700,0015,8919,28-- -- --40,0015,8915,891 26-5
18-09-26 750,0024,5028,88-- -- ----24,5024,501 25-5
18-09-26 800,0040,0041,67-1,67 -4,0% ----40,0040,001 29-5
18-09-26 850,0057,0058,14-- -- ----57,0057,003 28-5
18-09-26 900,0074,0079,39-5,39 -6,8% --83,0074,0074,001 29-5
18-09-26382950,0088,69104,56-6,52 -6,2% --------1 28-5
18-09-26 1.000,00113,80134,12-- -- ----113,80113,805 27-5
18-09-26 1.100,00193,51205,67-12,16 -5,9% ----193,51193,512 29-5
18-09-26 1.200,00274,39291,54-- -- ----274,39274,392 28-5
18-09-26 1.300,00366,00381,79-15,79 -4,1% ----369,00363,003 29-5
18-09-26 1.400,00518,15475,89-- -- 458,20472,40518,15518,151 18-5
18-09-26 1.500,00615,40573,81-- -- 556,65570,80615,40615,401 18-5
18-09-261141.600,00614,00672,94-11,82 -1,8% ----614,00614,002 25-5
18-09-26 1.700,00734,00772,61-- -- 755,90767,55734,00734,002 27-4
18-09-26 1.800,00901,00872,60-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.072,60-11,90 -1,1% 1.054,001.069,001.063,841.063,841 3-3
18-09-26 2.400,001.046,371.472,60-426,23 -28,9% 1.454,101.469,101.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.872,60-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,85-- -- ----1,901,607 27-4
18-12-26 350,001,001,63-- -- ----1,001,001 27-5
18-12-26 400,004,102,89-- -- --18,004,104,101 27-4
18-12-2619450,004,904,82-0,10 -2,1% ----4,904,901 6-5
18-12-26 500,007,507,72-- -- ----7,507,501 20-5
18-12-26 550,0011,7511,60-- -- ----11,7511,753 15-5
18-12-26 600,0016,0517,22-- -- ----16,0516,051 28-5
18-12-26 650,0021,8925,12-- -- ----21,8921,891 26-5
18-12-26 700,0035,6035,55-- -- ----35,6035,6010 28-5
18-12-26 750,0044,0048,70-4,70 -9,7% ----44,0044,002 29-5
18-12-26 800,0059,0064,66-5,66 -8,8% ----61,6059,004 29-5
18-12-26 850,0078,5083,77-5,27 -6,3% ----79,4078,503 29-5
18-12-26 900,00101,60106,22-4,62 -4,3% 65,00--101,60101,601 29-5
18-12-26 950,00135,00131,58-- -- ----135,00125,002 28-5
18-12-26 1.000,00159,80160,87-- -- --170,00162,00159,8033 28-5
18-12-26 1.100,00215,90228,48-12,58 -5,5% ----224,70215,904 29-5
18-12-26 1.200,00290,45306,20-- -- 290,15310,85290,45290,452 20-5
18-12-26 1.300,00359,60391,75-- -- ----359,60359,601 27-5
18-12-26 1.400,00450,00482,72-- -- 464,65486,10450,00445,002 26-5
18-12-26 1.500,00561,00577,42-16,42 -2,8% --580,30561,00561,005 29-5
18-12-26 1.600,00637,58674,42-- -- ----637,66637,5820 26-5
18-12-26 1.700,00856,14773,02-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00872,60-- -- 855,30868,45827,00827,003 7-5
18-12-26 2.000,001.045,001.072,60-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.272,60-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.472,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.872,60-11,90 -0,6% 1.848,801.873,801.401,301.398,272 11-11
18-12-26 3.200,002.272,582.272,60-- -- 2.248,702.273,702.272,582.271,9817 17-2
19-03-27 300,003,620,75-- -- 0,01--3,623,621 12-5
19-03-27 350,004,501,89-- -- ----4,504,505 12-5
19-03-27 400,007,053,98-- -- --19,007,057,055 12-5
19-03-27 450,0020,009,37-- -- ----20,0020,001 26-3
19-03-275500,0016,5013,86-0,88 -6,3% ----16,5013,504 13-5
19-03-27 600,0023,0528,21-- -- ----23,0523,051 27-5
19-03-27 650,0047,0038,69-- -- ----47,0047,001 18-5
19-03-27 700,0047,1051,45-- -- ----47,1047,101 28-5
19-03-27 750,0064,9566,79-- -- ----64,9564,952 20-5
19-03-27 800,0082,0084,86-2,86 -3,4% ----82,0082,001 29-5
19-03-27 850,00105,00105,31-0,31 -0,3% ----105,00105,001 29-5
19-03-27 900,00123,45128,67-5,22 -4,1% ----123,45123,451 29-5
19-03-27 950,00148,84154,90-6,06 -3,9% --177,00148,84148,841 29-5
19-03-27 1.000,00190,67183,67-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55248,93-- -- 233,00255,65250,50242,558 19-5
19-03-27 1.200,00308,00323,24-- -- 306,05329,25308,00308,001 20-5
19-03-27 1.300,00--404,87-- -- 386,50410,20----0 --
19-03-27 1.400,00473,50492,17-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20678,05-- -- ----691,80691,0020 18-5
19-03-27401.800,00889,63873,12-11,24 -1,3% ----889,84886,4034 18-5
18-06-27 400,0011,809,16-- -- 0,8017,1012,3511,804 27-4
18-06-27 450,0013,7013,51-- -- ----13,7013,7010 20-5
18-06-27 500,0018,0019,37-- -- 10,5527,1518,0018,001 26-5
18-06-27 600,0036,2037,53-- -- 26,0046,0036,7036,202 20-5
18-06-27 700,0060,1063,89-- -- ----60,1060,101 22-5
18-06-27 800,0096,9499,88-- -- --------500 26-5
18-06-27 900,00141,79147,17-- -- 130,65152,45142,53141,7930 20-5
18-06-27 1.000,00192,55202,75-- -- 187,85203,55----2 28-5
18-06-27 1.200,00315,00338,06-- -- 320,10338,75315,00315,004 22-5
18-06-273011.400,00500,00503,29-8,92 -1,8% ----500,00500,002 21-5
18-06-27 1.600,00650,00683,17-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07875,12-- -- 854,05876,25851,95848,9532 19-5
18-06-27 2.000,001.038,001.072,60-- -- 1.053,451.082,151.038,001.038,001 28-4
18-06-27 2.400,001.229,781.472,60-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.872,60-- -- --------0 --
18-06-27 3.200,00--2.272,60-- -- 2.241,202.281,20----0 --
17-12-2713400,0014,0017,59-0,90 -5,1% ----14,0014,005 5-5
17-12-27 450,00--24,69-- -- --------0 --
17-12-27 500,0028,2133,69-- -- ----28,2128,212 25-5
17-12-27 550,0036,2544,56-- -- ----36,2536,256 25-5
17-12-27 600,0051,4557,26-- -- ----51,4551,452 25-5
17-12-27 700,0087,0088,65-1,65 -1,9% ----87,0087,001.001 29-5
17-12-27 800,00120,00127,99-- -- --------1.000 20-5
17-12-27 900,00158,00175,13-- -- --220,00158,00158,001 25-5
17-12-27 1.000,00228,00229,59-- -- --------1.000 28-5
17-12-27 1.100,00287,00291,32-- -- ----287,00287,001 28-5
17-12-27 1.200,00367,95361,40+6,55 +1,8% ----367,95367,951 29-5
17-12-27 1.300,00461,77439,08-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00520,12-- -- ----510,00510,0020 20-4
17-12-27 1.600,00684,00693,60-- -- ----684,00680,0041 28-5
17-12-27221.800,00898,05879,28-8,43 -1,0% ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.073,22-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.272,60-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.472,60-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.872,60-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.272,60-- -- --------0 --
15-12-28 400,00--23,90-- -- --------0 --
15-12-28 450,00--34,74-- -- --------0 --
15-12-28 500,0043,2147,41-- -- ----43,2143,212 25-5
15-12-2818600,0074,0079,93-7,46 -9,3% ----74,0074,001 25-5
15-12-28 700,00117,02120,54-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00166,02-- -- ----180,00180,001 8-4
15-12-28 900,00200,00217,23-- -- ----200,00200,001 22-5
15-12-28 1.000,00258,00274,41-- -- ----258,00258,001 27-5
15-12-28 1.100,00324,91339,55-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00408,25-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00558,95-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97723,14-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87899,38-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.084,45-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.275,73-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.472,60-- -- 1.411,801.565,301.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.872,60-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.272,60-- -- --------0 --
15-12-28 4.000,003.059,003.072,60-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--15,11-- -- --------0 --
21-12-29 400,00--35,07-- -- --------0 --
21-12-29 500,0065,0064,10-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02101,05-- -- ----98,0298,0210 21-5
21-12-29 700,00136,00144,61-- -- --200,00136,00136,001 27-5
21-12-29 800,00210,00195,01-- -- --225,00210,00200,002 8-4
21-12-2915900,00266,38249,08-4,44 -1,8% ----270,00266,385 24-3
21-12-29 1.000,00286,02306,42-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00369,77-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58436,03-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00582,14-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50741,53-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85911,30-301,45 -33,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.091,02-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.472,60-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.872,60-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.272,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.072,60-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--20,79-- -- --------0 --
20-12-30 400,0060,0044,52-- -- ----60,0060,001 14-5
20-12-30 500,0084,0076,64-- -- ----84,0078,002 5-5
20-12-30 600,00116,00116,39-- -- ----116,00116,002 4-5
20-12-30 700,00172,00162,17-- -- ----172,00172,001 7-4
20-12-30 800,00201,00214,64-- -- ----201,00201,001 26-5
20-12-30 900,00250,00270,88-20,88 -7,7% 170,00--250,00250,001 29-5
20-12-30 1.000,00310,00329,92-- -- --500,00310,00310,001 28-5
20-12-30 1.200,00460,00460,17-- -- ----460,00460,001 28-5
20-12-30 1.400,00576,00604,93-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85761,16-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00929,38-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.105,12-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.478,02-- -- --------0 --
20-12-30 3.200,002.260,002.272,60-- -- ----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?