Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 921,00942,80-21,80 -2,3% 942,90913,90144.26117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 4.401 (3.895 Calls, 506 Puts)
Totaal open interest bij opening 21.474 (16.587 Calls, 4.887 Puts)
Call / Put ratio 7,70
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 --
15-05-269600,000,500,05-- -- ----0,700,5013 29-4
15-05-26186640,001,750,02+1,73 +8650,0% --1,651,751,751 7-5
15-05-2649680,000,800,02-- -- ----1,950,8021 6-5
15-05-26 720,002,600,01-- -- --1,703,002,006 5-5
15-05-26 740,001,150,02-- -- ----1,151,1510 6-5
15-05-26 760,000,800,07-- -- ----0,800,80109 7-5
15-05-26 780,001,350,20-- -- --1,901,351,35100 7-5
15-05-26 800,001,450,49-- -- ----2,601,3512 7-5
15-05-26621820,001,901,07-0,35 -32,7% 0,752,301,901,903 8-5
15-05-26 840,001,602,50-0,90 -36,0% ----2,301,0026 8-5
15-05-26 860,002,004,13-2,13 -51,6% ----2,002,006 8-5
15-05-26 870,00--5,23-- -- --------0 --
15-05-26 880,004,006,58-2,58 -39,2% 3,456,154,004,002 8-5
15-05-26 890,006,008,15-- -- ----6,206,003 7-5
15-05-26 900,005,2010,52-5,32 -50,6% --50,009,504,5031 8-5
15-05-26 910,009,7013,17-3,47 -26,3% 9,5012,409,709,7010 8-5
15-05-26 920,0014,0015,77-1,77 -11,2% ----17,508,6058 8-5
15-05-26 930,0016,3518,75-2,40 -12,8% ----16,5012,9516 8-5
15-05-26 940,0021,2523,39-2,14 -9,1% ----25,0013,4030 8-5
15-05-26 950,0025,3526,94-1,59 -5,9% ----29,0017,0027 8-5
15-05-26 960,0025,0033,22-8,22 -24,7% 30,5036,5537,6025,0021 8-5
15-05-26 970,0027,5038,61-11,11 -28,8% ----27,5027,501 8-5
15-05-26 980,0045,0045,01-- -- 20,00--45,0031,6517 7-5
15-05-26 990,0035,0052,39-- -- 51,8059,7035,0029,0015 6-5
15-05-26 1.000,0064,0059,83+4,17 +7,0% ----64,0044,5027 8-5
15-05-26 1.020,0065,5176,62-- -- ----65,5165,5110 7-5
15-05-26 1.040,0080,0094,43-14,43 -15,3% ----80,0080,001 8-5
15-05-26 1.050,00104,40103,60+0,80 +0,8% 5,00--104,40104,403 8-5
15-05-26 1.100,00143,73151,50-7,77 -5,1% 155,50164,70143,73143,731 8-5
15-05-26 1.150,00195,00201,10-- -- ----195,00195,009 7-5
15-05-26 1.200,00242,00251,10-9,10 -3,6% ----251,65242,003 8-5
15-05-26 1.300,00344,30351,10-6,80 -1,9% ----344,30344,303 8-5
15-05-26 1.400,00476,85451,10-- -- 444,50472,00476,85476,851 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
19-06-26 500,001,650,12-- -- --2,151,651,651 17-4
19-06-26 560,009,000,06-- -- 0,012,609,009,002 2-4
19-06-26386600,007,000,22+0,04 +18,2% ----7,007,001 8-4
19-06-26 640,004,700,67-- -- ----4,704,701 17-4
19-06-26 650,005,550,87-- -- ----5,554,006 17-4
19-06-26 680,007,001,72-- -- ----7,007,002 23-4
19-06-26 700,003,302,57-- -- ----3,303,301 7-5
19-06-26 720,003,503,61-0,11 -3,0% ----3,503,502 8-5
19-06-26 740,003,705,15-1,45 -28,2% ----5,053,702 8-5
19-06-26 750,005,356,11-- -- 4,356,805,355,351 7-5
19-06-26 760,006,356,81-0,46 -6,8% 5,207,656,356,351 8-5
19-06-26 780,006,759,07-- -- ----9,956,7551 6-5
19-06-26 800,0011,1511,46-0,31 -2,7% --55,0011,1511,151 8-5
19-06-26 820,0011,0014,64-3,64 -24,9% ----11,0011,001 8-5
19-06-26 840,0014,0018,54-4,54 -24,5% 13,00--14,0014,001 8-5
19-06-26 850,0019,1520,49-1,34 -6,5% ----21,0016,6020 8-5
19-06-26 860,0021,2022,75-1,55 -6,8% --28,0021,2017,805 8-5
19-06-26 880,0027,5028,53-1,03 -3,6% ----27,5024,716 8-5
19-06-26 900,0035,5034,98+0,52 +1,5% 12,00--35,5028,5023 8-5
19-06-26 920,0038,0142,83-4,82 -11,3% ----44,5036,839 8-5
19-06-26 940,0050,0051,59-- -- 26,40--50,0035,107 6-5
19-06-26 950,0056,2556,84-0,59 -1,0% ----56,2548,004 8-5
19-06-26 960,0051,0061,90-10,90 -17,6% 60,4566,4551,0051,001 8-5
19-06-26 980,0058,0073,68-- -- ----58,0058,0010 6-5
19-06-26 1.000,0086,0085,46+0,54 +0,6% ----86,0084,5012 8-5
19-06-26 1.050,00106,00120,46-14,46 -12,0% ----122,00106,002 8-5
19-06-26 1.100,00167,00161,95+5,05 +3,1% ----167,00151,9826 8-5
19-06-26 1.200,00245,00253,10-8,10 -3,2% ----245,00245,001 8-5
19-06-26 1.300,00353,65351,13+2,52 +0,7% ----353,65353,653 8-5
19-06-26 1.400,00426,00451,10-- -- 455,00464,25426,00426,001 7-5
19-06-26 1.500,00534,00551,10-- -- 536,65588,00534,00534,002 27-4
19-06-26 1.600,00595,20651,10-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00751,10-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20851,10+6,10 +0,7% 850,40865,40----0 23-2
19-06-26 2.000,001.012,161.051,10-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.451,10-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.851,10+6,10 +0,3% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.251,10-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,03-- -- --3,85----0 --
17-07-26 500,00--0,16-- -- --------0 --
17-07-26 600,003,001,70-- -- 0,33--3,003,001 4-5
17-07-26 680,008,005,95-- -- ----8,258,00148 5-5
17-07-26 720,0012,009,08-- -- ----12,0012,001 5-5
17-07-26 760,0018,0013,61-- -- 11,2516,4018,0018,001 5-5
17-07-26 800,0018,3019,64-1,34 -6,8% ----18,3018,301 8-5
17-07-26 820,0024,0023,69+0,31 +1,3% ----24,0020,002 8-5
17-07-26 840,0028,0028,74-0,74 -2,6% ----28,0028,001 8-5
17-07-26 860,0029,0034,14-5,14 -15,1% ----29,0029,001 8-5
17-07-26 880,0034,0040,58-6,58 -16,2% 38,2044,6034,5033,905 8-5
17-07-26 900,0042,2947,57-- -- ----45,0042,29821 7-5
17-07-26 920,0047,0055,68-- -- ----47,0047,005 7-5
17-07-26 940,0050,1064,34-- -- ----50,1048,857 6-5
17-07-26 960,0071,6274,47-- -- 74,5580,9071,6271,621 7-5
17-07-26 980,0082,1085,73-- -- ----82,1071,504 6-5
17-07-26 1.000,0087,5097,66-10,16 -10,4% --105,0090,0086,2561 8-5
17-07-26 1.050,00109,93131,63-- -- ----109,93109,931 6-5
17-07-26 1.100,00144,00170,14-- -- 172,35178,75144,00144,007 6-5
17-07-26 1.200,00243,20257,70-14,50 -5,6% ----243,20243,201 8-5
17-07-26 1.300,00--352,96-- -- --------0 --
17-07-26 1.400,00442,15451,29-- -- ----442,15428,002 7-5
18-09-261300,000,900,09-- -- 0,013,200,900,901 27-4
18-09-26134350,001,200,37-- -- ----1,201,201 23-4
18-09-261400,005,030,98-- -- ----5,035,031 25-3
18-09-26 450,004,502,20-- -- 0,016,104,504,50222 15-4
18-09-26 500,005,254,32-- -- ----5,255,25200 5-5
18-09-26 600,0033,209,91-- -- ----33,2032,506 30-3
18-09-26 650,0019,4515,04-- -- 13,3016,5019,4519,452 5-5
18-09-26 700,0021,2522,19-- -- ----21,2521,251 7-5
18-09-26 750,0032,0031,93-- -- ----32,0032,001 6-5
18-09-26 800,0039,4044,76-- -- 42,0048,9541,1039,4011 6-5
18-09-26 850,0060,4561,66-- -- ----60,4560,455 7-5
18-09-26 900,0077,5080,92-3,42 -4,2% ----77,5077,501 8-5
18-09-26 950,00104,50104,27+0,23 +0,2% ----104,50104,501 8-5
18-09-26 1.000,00133,00132,69+0,31 +0,2% ----133,00133,001 8-5
18-09-26 1.100,00193,00199,81-6,81 -3,4% 200,55208,40193,00193,002 8-5
18-09-26 1.200,00269,60277,51-- -- ----270,60269,605 7-5
18-09-26 1.300,00370,00364,45+5,55 +1,5% ----370,00358,152 8-5
18-09-26 1.400,00411,25457,01-- -- ----411,25411,251 24-4
18-09-26351.500,00537,00553,30+6,15 +1,1% 537,90588,75537,00537,002 27-4
18-09-26 1.600,00636,30651,54-- -- ----636,30630,002 7-5
18-09-26 1.700,00734,00751,10-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00851,10-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.051,10-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.451,10-404,73 -27,9% 1.450,301.465,301.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.851,10-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,600,37-- -- ----1,901,607 27-4
18-12-26 350,003,601,05-- -- ----3,603,601 5-5
18-12-26 400,004,103,99-- -- --18,004,104,101 27-4
18-12-26 450,004,905,42-- -- 1,559,404,904,901 6-5
18-12-26 500,007,908,68-- -- ----7,907,901 6-5
18-12-26 550,0014,0012,60-- -- ----14,0014,001 6-5
18-12-26 600,0021,0018,28-- -- ----21,0020,0061 5-5
18-12-26 650,0026,3027,15-- -- 24,0029,5026,3026,301 7-5
18-12-26 700,0036,8037,69-- -- 36,0040,4536,8036,801 6-5
18-12-26 750,0055,8050,66-- -- ----55,8055,002 30-4
18-12-26 800,0063,3066,37-- -- 51,00--63,3063,301 7-5
18-12-26 850,0080,0085,50-- -- ----80,0080,0010 6-5
18-12-26 900,00105,00107,55-2,55 -2,4% 65,00--108,00100,003 8-5
18-12-26 950,00128,12131,12-3,00 -2,3% ----128,12128,121 8-5
18-12-26 1.000,00155,00159,88-- -- ----155,00155,001 7-5
18-12-26 1.100,00215,81222,37-6,56 -3,0% ----215,81215,811 8-5
18-12-26 1.200,00292,00297,27-5,27 -1,8% ----292,00292,0015 8-5
18-12-26 1.300,00367,75378,54-- -- ----367,75367,752 7-5
18-12-26 1.400,00472,00466,78+5,22 +1,1% ----472,00472,001 8-5
18-12-26 1.500,00542,48559,06-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93654,98-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14752,55-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00851,37-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.051,10-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.251,10-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.451,10-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.851,10-449,80 -24,3% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.251,10-- -- ----2.272,582.271,9817 17-2
19-03-27 300,006,131,17-- -- ----6,136,131 28-4
19-03-27 350,00--2,51-- -- --------0 --
19-03-27 400,0015,004,71-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,008,03-- -- 3,8014,9020,0020,001 26-3
19-03-27 500,0014,8512,88+1,97 +15,3% ----14,8514,851 8-5
19-03-27 600,0032,1528,48-- -- ----32,1532,151 22-4
19-03-27 650,0063,8039,84-- -- ----63,8063,802 24-3
19-03-27 700,0052,6052,24+0,36 +0,7% 47,8057,4052,6052,601 8-5
19-03-27 750,0064,0067,89-- -- ----64,0064,005 7-5
19-03-27 800,0083,6086,03-- -- ----83,6083,602 7-5
19-03-27 850,00104,20107,87-- -- ----104,20104,204 7-5
19-03-27 900,00138,00131,30-- -- 126,55136,40138,00138,001 5-5
19-03-27 950,00160,00157,18-- -- ----160,00160,001 16-4
19-03-27 1.000,00172,75185,69-- -- ----172,75172,751 6-5
19-03-27 1.100,00236,60249,13-- -- ----237,30236,603 4-5
19-03-27 1.200,00323,00319,46+3,54 +1,1% 319,70328,45325,00309,008 8-5
19-03-27 1.300,00--396,66-- -- 398,70409,50----0 --
19-03-27 1.400,00--481,38-- -- --------0 --
19-03-27 1.600,00648,30663,04-- -- ----648,30648,301 7-5
19-03-27 1.800,00843,42854,32-- -- ----843,42843,421 28-4
18-06-27 400,0011,8010,53-- -- ----12,3511,804 27-4
18-06-27 450,00--15,38-- -- --------0 --
18-06-27 500,0034,6522,53-- -- 15,6028,6034,6534,651 1-4
18-06-27 600,0041,5040,73-- -- 33,9544,4541,5041,002 24-4
18-06-27 700,0072,0067,00-- -- ----72,0072,001 23-4
18-06-27 800,00110,00101,56-- -- ----110,00110,005 5-5
18-06-273.315900,00146,00147,30+0,22 +0,1% ----146,00146,001 6-5
18-06-27 1.000,00191,47200,83-- -- 196,25206,50191,47191,471 7-5
18-06-27 1.200,00332,20332,50-- -- 331,55344,75332,20332,005 16-4
18-06-27 1.400,00488,50493,44-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00669,84-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,97857,34-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.052,03-- -- 1.034,901.095,351.038,001.038,001 28-4
18-06-27 2.400,001.229,781.451,10-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.851,10-- -- --------0 --
18-06-27 3.200,00--2.251,10-- -- --------0 --
17-12-27 400,0014,0017,09-- -- ----14,0014,005 5-5
17-12-27 450,00--24,29-- -- --------0 --
17-12-27 500,0031,5033,43-- -- 26,6539,5031,5031,501 7-5
17-12-27 550,0047,0444,06-- -- ----47,0443,2512 12-2
17-12-27 600,0053,2056,87-- -- 51,4065,9553,2053,201 6-5
17-12-27 700,0085,3287,01-- -- ----85,3285,3210 7-5
17-12-27 800,00123,00126,28-3,28 -2,6% ----123,00123,001 8-5
17-12-27 900,00171,00173,20-2,20 -1,3% --200,00171,00171,002 8-5
17-12-27 1.000,00225,00226,87-- -- ----225,00225,0010 7-5
17-12-27 1.100,00285,25288,66-- -- 286,35298,35285,25285,2510 30-4
17-12-27 1.200,00394,00357,28-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07430,84-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00510,69-- -- ----510,00510,0020 20-4
17-12-271081.600,00673,00681,34+3,79 +0,6% ----673,00673,001 7-5
17-12-27 1.800,00898,05862,80-- -- 859,50883,10898,05898,0510 16-2
17-12-27 2.000,001.024,001.054,48-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.251,10-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.451,10-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.851,10-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.251,10-- -- 2.242,852.273,75----0 --
15-12-28 400,00--21,56-- -- --------0 --
15-12-28 450,00--31,35-- -- --------0 --
15-12-28 500,0072,0043,85-- -- ----72,0072,001 23-3
15-12-28 600,0085,0074,78-- -- ----85,0085,004 10-3
15-12-28 700,00110,00114,28-4,28 -3,7% ----110,00110,004 8-5
15-12-28 800,00180,00161,41-- -- ----180,00180,001 8-4
15-12-28 900,00200,00213,30-- -- ----200,00200,001 20-4
15-12-28361.000,00315,00268,73+2,59 +1,0% 233,45309,85315,00315,001 27-3
15-12-28 1.100,00363,62330,67-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00397,45-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00544,55-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97712,37-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87886,55-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.068,35-- -- 1.029,551.116,751.056,991.056,3323 18-2
15-12-28 2.200,00889,901.257,15-- -- 1.219,901.307,10900,35889,9015 21-1
15-12-28 2.400,001.070,701.451,71-- -- 1.415,351.502,601.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.851,10-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.251,10-- -- --------0 --
15-12-28 4.000,003.059,003.051,10-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,60-- -- --------0 --
21-12-29 400,00--33,72-- -- --------0 --
21-12-29 500,0065,0062,03-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9998,01-- -- 56,00153,25121,99121,992 20-3
21-12-29 700,00137,00140,93-- -- 97,20194,45137,00137,0010 4-5
21-12-29 800,00210,00191,38-- -- ----210,00200,002 8-4
21-12-29 900,00266,38243,80-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02300,62-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00363,08-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58429,44-- -- 382,20483,05465,58465,583 19-3
21-12-29 1.400,00545,00575,97-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50735,51-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85904,53-294,68 -32,6% 852,45960,50609,85609,851 7-10
21-12-29 2.000,001.070,291.082,59-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.456,61-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.851,10-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.251,10-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.051,10-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--24,23-- -- --------0 --
20-12-30 400,0055,0049,57-- -- ----55,0055,001 1-4
20-12-30 500,0084,0083,26-- -- 35,20132,4584,0078,002 5-5
20-12-30 600,00116,00123,68-- -- ----116,00116,002 4-5
20-12-30 700,00172,00167,46-- -- ----172,00172,001 7-4
20-12-30 800,00215,00215,64-- -- ----215,00210,002 29-4
20-12-30 900,00250,05268,97-- -- ----250,05250,057 21-4
20-12-30 1.000,00300,00326,15-- -- --500,00300,00300,001 6-5
20-12-30 1.200,00440,93454,19-- -- ----440,93440,931 5-5
20-12-30 1.400,00576,00596,48-- -- ----576,00576,002 5-5
20-12-30 1.600,00731,93751,30-- -- ----731,93731,931 5-5
20-12-30 1.800,00795,00918,49-- -- 866,85974,90795,00795,001 5-2
20-12-30 2.000,001.050,001.092,25-- -- 1.041,801.149,851.050,001.050,001 7-5
20-12-30 2.400,00--1.460,81-- -- --------0 --
20-12-30 3.200,002.260,002.251,10-- -- ----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?