Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 848,20848,20-- -- 885,70848,20225.53417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 5.899 (3.680 Calls, 2.219 Puts)
Totaal open interest bij opening 32.968 (22.031 Calls, 10.937 Puts)
Call / Put ratio 1,66
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
19-06-262560,009,000,01-- -- --1,609,009,002 2-4
19-06-26 600,000,700,03-- -- ----0,700,70200 25-5
19-06-26 640,004,700,13-- -- ----4,704,701 17-4
19-06-26 650,001,500,17-- -- ----1,501,501 14-5
19-06-26 680,003,250,43-- -- ----3,253,252 11-5
19-06-26 700,001,800,74-- -- ----1,801,801 1-6
19-06-26 720,002,871,28+1,59 +124,2% --5,002,872,875 16:47
19-06-26 740,004,272,13+2,14 +100,5% ----4,273,776 16:47
19-06-26 750,005,303,04+2,26 +74,3% 3,859,455,305,302 17:26
19-06-26241760,002,903,34-- -- 5,2010,952,902,902 1-6
19-06-26 780,0011,605,37+6,23 +116,0% ----11,607,0010 17:08
19-06-26 800,0015,478,15+7,32 +89,8% ----15,478,1540 17:03
19-06-26 820,0023,0011,55+11,45 +99,1% ----23,0013,0065 17:09
19-06-26 840,0029,4716,98+12,49 +73,6% --45,0029,4720,0026 17:03
19-06-26 850,0036,0019,86+16,14 +81,3% ----36,0023,50168 17:27
19-06-26 860,0041,0523,40+17,65 +75,4% 36,6044,5041,3023,00207 17:22
19-06-26 880,0051,0031,62+19,38 +61,3% ----51,0034,0020 17:21
19-06-26 900,0066,0041,48+24,52 +59,1% 8,3067,5066,0048,5041 17:21
19-06-26 920,0073,3053,30+20,00 +37,5% ----73,3060,005 16:25
19-06-26 940,0075,3066,99+8,31 +12,4% ----75,3075,301 09:52
19-06-26 950,0069,5074,44-- -- ----69,5055,005 2-6
19-06-26 960,00104,0082,30+21,70 +26,4% 108,25120,65104,0094,002 15:40
19-06-26 980,00109,0098,86+10,14 +10,3% 35,00--109,00109,001 10:41
19-06-26 1.000,00139,50116,54+22,96 +19,7% ----140,00123,177 15:58
19-06-26 1.050,00113,00162,65-- -- ----115,00113,002 29-5
19-06-26 1.100,00241,34210,70+30,64 +14,5% ----241,57227,5121 16:31
19-06-265441.200,00342,48310,00+41,80 +13,5% 265,00--342,48335,005 16:21
19-06-26 1.300,00402,50410,00-- -- ----402,50402,502 1-6
19-06-26 1.400,00516,15510,00-- -- 542,05554,30516,15516,151 18-5
19-06-26 1.500,00598,00610,00-- -- 642,00654,30598,00598,001 1-6
19-06-26 1.600,00738,00710,00+28,00 +3,9% ----738,00738,007 15:41
19-06-26 1.700,00724,00810,00-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20910,00-- -- 942,00957,00----0 23-2
19-06-26 2.000,001.012,161.110,00-- -- 1.141,951.156,951.012,161.012,1110 26-2
19-06-26 2.400,00992,891.510,00-- -- 1.541,851.556,85992,89992,891 23-1
19-06-26 2.800,001.918,131.910,00-- -- 1.941,801.956,801.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.310,00-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,06-- -- --------0 --
17-07-26 450,00--0,10-- -- --5,00----0 --
17-07-26 500,00--0,01-- -- --------0 --
17-07-26 600,002,500,46-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,37-- -- --------0 --
17-07-26 680,006,003,28+2,72 +82,9% ----6,006,001 16:19
17-07-26 720,008,507,20+1,30 +18,1% ----8,508,505 09:14
17-07-26 740,00------ -- ---------- --
17-07-26 760,0021,3513,13+8,22 +62,6% 17,4521,4021,3516,7581 17:17
17-07-26 780,0021,1516,78+4,37 +26,0% ----21,1517,8012 15:34
17-07-26 800,0033,3020,57+12,73 +61,9% 14,40--33,3022,5019 17:23
17-07-26 820,0033,4026,17+7,23 +27,6% ----33,4030,7583 16:02
17-07-26 840,0041,0032,32+8,68 +26,9% 5,00--41,5035,0076 15:56
17-07-26 860,0045,0039,83+5,17 +13,0% ----45,0045,001 09:13
17-07-26 880,0061,5049,10+12,40 +25,3% 65,6576,0561,5061,501 15:39
17-07-26 900,0062,3259,22+3,10 +5,2% ----67,0061,9013 14:15
17-07-26 920,0079,7070,81+8,89 +12,6% ----79,7075,006 12:01
17-07-26 940,0093,3583,43+9,92 +11,9% ----93,3593,354 12:01
17-07-26 960,0070,5097,46-- -- 122,95132,4570,5070,501 28-5
17-07-26 980,00107,13111,52-- -- ----107,13107,131 2-6
17-07-26 1.000,00156,75128,07+28,68 +22,4% ----156,75139,008 16:51
17-07-26 1.050,0099,50169,99-- -- ----99,5099,501 25-5
17-07-26481.100,00225,00214,79+39,16 +18,2% 245,75258,85225,00225,001 13:30
17-07-26 1.200,00342,00310,51+31,49 +10,1% ----342,00342,001 16:41
17-07-26531.300,00351,00410,00+41,80 +10,2% ----351,00350,8350 21-5
17-07-26 1.400,00443,00510,00-- -- ----443,00443,001 21-5
21-08-26 400,00------ -- ---------- --
21-08-26 450,00--0,16-- -- --------0 --
21-08-26 500,00--0,65-- -- --------0 --
21-08-26 600,008,184,64-- -- 6,0511,958,228,182 1-6
21-08-26 640,00--8,56-- -- --------0 --
21-08-26 680,0015,5014,39-- -- ----16,8714,859 1-6
21-08-26 720,0032,0022,53+9,47 +42,0% ----32,0024,602 17:12
21-08-26 740,00------ -- ---------- --
21-08-26 760,0042,0032,12+9,88 +30,8% 39,4048,8542,0035,0023 17:19
21-08-26 780,0049,4037,86+11,54 +30,5% ----49,4041,0011 17:01
21-08-26 800,0055,0043,29+11,71 +27,1% ----55,0045,6586 16:47
21-08-26 820,0037,5051,06-- -- ----37,5035,003 29-5
21-08-26 840,0068,0059,51+8,49 +14,3% 71,6082,4568,0068,001 15:34
21-08-26 860,0080,0067,62+12,38 +18,3% ----80,0077,252 16:06
21-08-26 880,0083,9476,64+7,30 +9,5% ----83,9483,941 11:52
21-08-26 900,0097,5087,31+10,19 +11,7% ----97,5097,502 12:02
21-08-26 920,0080,5098,21-- -- 117,55127,8584,0080,503 2-6
21-08-26 940,0097,74111,52-- -- ----97,7497,741 1-6
21-08-26 960,00119,55123,32-- -- ----119,55119,555 1-6
21-08-26 980,0084,50137,04-- -- ----85,4084,504 25-5
21-08-26 1.000,00158,11151,30+6,81 +4,5% ----158,11158,111 12:48
21-08-26 1.050,00140,00188,94-- -- 217,60228,20140,00140,002 26-5
21-08-26 1.100,00243,81229,78+14,03 +6,1% 256,75270,85243,81243,811 11:29
21-08-26 1.200,00245,00318,26-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00412,43-- -- ----330,00330,001 22-5
21-08-26 1.400,00--510,29-- -- --------0 --
18-09-26 300,000,900,12-- -- --2,500,900,901 27-4
18-09-26 350,001,200,31-- -- ----1,201,201 23-4
18-09-26 400,005,030,72-- -- --4,705,035,031 25-3
18-09-26 450,004,501,52-- -- --6,554,504,50222 15-4
18-09-26 500,006,003,96-- -- 0,60--6,006,001 13-5
18-09-26 600,0013,309,23+4,07 +44,1% ----13,3013,3016 16:48
18-09-26422650,0015,0016,37+4,78 +29,2% 17,5026,2515,0015,003 1-6
18-09-26158700,0024,2023,62-- -- 28,6535,0024,2024,2010 2-6
18-09-26 750,0045,0035,86+9,14 +25,5% ----45,0044,502 16:46
18-09-26 800,0062,0051,78+10,22 +19,7% 62,0572,7062,0055,5015 16:15
18-09-26 850,0087,8073,24+14,56 +19,9% 85,5096,2087,8078,2516 17:21
18-09-26 900,00105,0096,49+8,51 +8,8% ----105,00100,008 12:03
18-09-26 950,00119,93124,88-- -- ----122,00119,936 1-6
18-09-26 1.000,00177,34158,07+19,27 +12,2% 183,20194,95177,57169,0022 16:31
18-09-26 1.100,00259,98235,75+24,23 +10,3% 265,65272,50259,98259,983 16:21
18-09-264091.200,00334,17323,30+38,27 +11,8% ----334,17334,175 1-6
18-09-26 1.300,00406,00416,45-- -- ----406,00374,0012 2-6
18-09-26 1.400,00518,15512,87-- -- ----518,15518,151 18-5
18-09-26371.500,00615,40610,92+41,71 +6,8% 643,40656,75615,40615,401 18-5
18-09-26 1.600,00614,00710,24-- -- ----614,00614,002 25-5
18-09-26 1.700,00734,00810,00-- -- 842,25855,00734,00734,002 27-4
18-09-26 1.800,00901,00910,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.110,00-- -- 1.141,951.156,951.063,841.063,841 3-3
18-09-26 2.400,001.046,371.510,00+41,80 +2,8% 1.541,851.556,851.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.910,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,41-- -- ----1,901,607 27-4
18-12-26 350,001,001,10-- -- ----1,001,001 27-5
18-12-26253400,004,002,49+1,51 +60,6% 1,109,304,004,00250 15:41
18-12-26 450,004,905,84-- -- 4,2013,054,904,901 6-5
18-12-2633500,0010,009,29+3,63 +39,1% 7,1518,3510,0010,001 14:37
18-12-26 550,0017,5013,90+3,60 +25,9% ----17,5017,501 16:18
18-12-26 600,0027,9521,68+6,27 +28,9% 22,4029,6527,9523,104 17:09
18-12-26 650,0039,6531,14+8,51 +27,3% 34,3045,8039,6539,65375 17:06
18-12-266.959700,0052,5043,77+8,73 +19,9% 49,9561,1555,0044,10119 17:09
18-12-26 750,0066,5059,05+7,45 +12,6% ----66,5066,3030 15:55
18-12-26 800,0092,0078,43+13,57 +17,3% ----92,0080,0017 17:05
18-12-26 850,00120,00100,42+19,58 +19,5% ----120,00120,0051 17:11
18-12-26 900,00137,50125,53+11,97 +9,5% 65,00--137,50137,5015 15:48
18-12-26 950,00146,76154,35-- -- ----149,00131,005 1-6
18-12-26 1.000,00202,00186,05+15,95 +8,6% ----202,00202,002 15:50
18-12-26 1.100,00291,00257,61+33,39 +13,0% ----291,00291,001 17:17
18-12-26 1.200,00367,00338,90+28,10 +8,3% 369,30380,80367,00367,001 16:52
18-12-26 1.300,00359,60426,65-- -- ----359,60359,601 27-5
18-12-26 1.400,00515,00519,81-- -- ----515,00515,001 1-6
18-12-26 1.500,00623,76614,89-- -- 200,00--624,00602,0014 1-6
18-12-26 1.600,00721,30712,02-- -- ----723,52721,3010 1-6
18-12-26 1.700,00856,14810,53-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00910,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.110,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.310,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.510,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.910,00-508,70 -26,6% 1.936,901.961,901.401,301.398,272 11-11
18-12-26 3.200,002.272,582.310,00-- -- 2.336,852.361,852.272,582.271,9817 17-2
19-03-27 300,003,621,81-- -- ----3,623,621 12-5
19-03-27 350,004,503,52-- -- ----4,504,505 12-5
19-03-27 400,007,057,17-- -- --19,007,057,055 12-5
19-03-27 450,0020,0010,71-- -- 7,9521,4520,0020,001 26-3
19-03-27 500,0018,0017,42-- -- ----18,0018,001 1-6
19-03-27 600,0035,7032,28-- -- ----35,7031,5548 1-6
19-03-27 650,0042,9044,43-- -- ----42,9042,904 1-6
19-03-27 700,0059,0059,31-- -- 66,1579,4559,0059,002 1-6
19-03-27 750,0073,5577,37-- -- ----73,5573,551 1-6
19-03-27 800,00114,8097,54+17,26 +17,7% ----114,80105,005 17:19
19-03-27 850,00126,00121,23+4,77 +3,9% ----126,00126,001 10:31
19-03-27 900,00155,00146,70+8,30 +5,7% 162,30177,55155,00155,003 11:09
19-03-27 950,00166,80175,91-- -- ----178,00166,802 1-6
19-03-27151.000,00214,00208,02+25,49 +12,3% ----214,00214,003 10:33
19-03-27 1.100,00242,55278,07-- -- ----250,50242,558 19-5
19-03-27 1.200,00382,50355,69+26,81 +7,5% 381,20397,00382,50369,0010 16:47
19-03-27 1.300,00--439,94-- -- 467,35483,45----0 --
19-03-27 1.400,00473,50528,75-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20716,39-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63910,96-- -- ----889,84886,4034 18-5
18-06-27 400,0011,8011,73-- -- ----12,3511,804 27-4
18-06-27 450,0013,7017,11-- -- ----13,7013,7010 20-5
18-06-27 500,0025,0024,25+0,75 +3,1% 21,3537,8525,0025,001 09:03
18-06-27304600,0036,2044,94+7,86 +17,5% 45,7561,55----1 1-6
18-06-27 700,0080,0073,66+6,34 +8,6% ----80,0077,002 15:14
18-06-27 800,00124,00114,09+9,91 +8,7% ----124,00124,002 16:06
18-06-27 900,00141,79164,89-- -- 177,30194,75142,53141,7930 20-5
18-06-27 1.000,00231,37224,05+7,32 +3,3% 239,25258,15231,37231,371 11:07
18-06-27 1.200,00400,00367,67+32,33 +8,8% 392,25409,85400,00389,005 17:06
18-06-27 1.400,00562,00535,70+26,30 +4,9% ----562,00542,305 16:10
18-06-27 1.600,00650,00718,87-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07911,24-- -- 943,45972,10851,95848,9532 19-5
18-06-27 2.000,001.038,001.110,00-- -- 1.129,901.156,651.038,001.038,001 28-4
18-06-27 2.400,001.229,781.510,00-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.910,00-- -- --------0 --
18-06-27 3.200,00--2.310,00-- -- 2.329,352.369,35----0 --
17-12-27 400,0014,0018,57-- -- ----14,0014,005 5-5
17-12-27 450,0025,5026,44-- -- ----25,5025,505 1-6
17-12-27 500,0028,2136,20-- -- 35,3551,2528,2128,212 25-5
17-12-27 550,0036,2548,19-- -- 49,2564,4536,2536,256 25-5
17-12-27 600,0051,4562,81-- -- 65,1079,9551,4551,452 25-5
17-12-27 700,00102,5596,10+6,45 +6,7% ----102,55102,552 15:14
17-12-27 800,00155,10138,26+16,84 +12,2% ----155,10155,105 16:58
17-12-27383900,00212,00189,59+22,41 +11,8% 201,75219,55212,00200,0017 17:23
17-12-27 1.000,00232,00248,84-- -- 262,15283,10232,00232,002 2-6
17-12-27 1.100,00336,80315,24+21,56 +6,8% 332,60353,90336,80336,8020 15:41
17-12-27 1.200,00367,95387,59-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77466,65-- -- 490,60511,20461,77461,771 13-5
17-12-272821.400,00510,00549,93+39,01 +7,1% ----510,00510,0020 20-4
17-12-27 1.600,00764,55728,90+35,65 +4,9% 754,80778,60764,55740,0545 17:06
17-12-27 1.800,00898,05916,69-- -- 944,30968,75898,05898,0510 16-2
17-12-27 2.000,001.024,001.110,39-- -- 1.140,951.164,151.024,001.024,001 23-2
17-12-27 2.200,001.299,961.310,00-- -- 1.340,901.363,151.299,961.297,515 16-3
17-12-27 2.400,001.088,811.510,00-- -- 1.534,751.564,651.088,811.088,302 27-1
17-12-27 2.800,001.933,501.910,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.310,00-- -- 2.334,752.364,65----0 --
15-12-28 400,00--26,38-- -- --------0 --
15-12-28 450,00--38,47-- -- --------0 --
15-12-28 500,0043,2152,41-- -- ----43,2143,212 25-5
15-12-28 600,0089,0087,56-- -- 73,55125,5089,0089,001 1-6
15-12-28 700,00117,02130,39-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00177,05-- -- ----180,00180,001 8-4
15-12-28 900,00230,00230,68-- -- ----230,00230,001 1-6
15-12-28 1.000,00258,00290,63-- -- 284,05338,65258,00258,001 27-5
15-12-28 1.100,00324,91356,37-- -- --------250 20-5
15-12-28 1.200,00380,00427,80-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00583,95-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97751,53-- -- 754,35815,40780,97780,971 19-3
15-12-28 1.800,00957,87930,96-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.118,77-- -- 1.125,251.187,601.056,991.056,3323 18-2
15-12-28 2.200,00889,901.311,94-- -- 1.320,001.382,35900,35889,9015 21-1
15-12-28 2.400,001.070,701.510,00-- -- 1.517,951.581,451.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.910,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.310,00-- -- --------0 --
15-12-28 4.000,003.059,003.110,00-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--17,74-- -- --------0 --
21-12-29 400,00--40,46-- -- --------0 --
21-12-29 500,0065,0071,94-- -- 56,00119,7565,0065,001 15-4
21-12-29 600,0098,02111,79-- -- 86,30159,2598,0298,0210 21-5
21-12-29 700,00136,00158,00-- -- 126,85200,00136,00136,001 27-5
21-12-29 800,00215,10205,82+9,28 +4,5% ----215,10215,105 16:30
21-12-29 900,00266,38261,15-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02321,67-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00387,02-- -- 367,40451,45337,00337,001 24-4
21-12-2961.200,00465,58457,27+24,82 +5,4% 439,55523,60465,58465,583 19-3
21-12-29 1.400,00545,00606,82-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50771,99-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85946,17-336,32 -35,5% 934,851.024,90609,85609,851 7-10
21-12-29 2.000,001.070,291.127,94-- -- 1.119,601.209,651.070,291.069,374 18-2
21-12-29 2.400,001.483,751.510,64-- -- 1.505,601.595,651.483,751.483,751 16-2
21-12-29 2.800,001.444,561.910,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.310,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.110,00-- -- 3.104,703.194,753.079,003.079,001 17-2
20-12-30 300,00--24,78-- -- --------0 --
20-12-30 400,0060,0050,74-- -- ----60,0060,001 14-5
20-12-306500,0084,0085,61-- -- 65,85130,7084,0078,002 5-5
20-12-30 600,00116,00128,38-- -- --------3 2-6
20-12-30 700,00172,00176,54-- -- ----172,00172,001 7-4
20-12-30 800,00239,10227,79+11,31 +5,0% 208,95269,00239,11238,0052 17:02
20-12-3054900,00275,00284,04-- -- 267,45309,00275,00275,001 1-6
20-12-301901.000,00310,00344,59-- -- 330,60385,00310,00310,001 28-5
20-12-30 1.200,00469,53478,70-- -- ----469,53469,5330 2-6
20-12-30 1.400,00576,00626,94-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85787,78-- -- 781,95854,00761,85761,855 11-5
20-12-30 1.800,00795,00956,46-- -- 954,901.024,10795,00795,001 5-2
20-12-3052.000,001.050,001.135,88+38,13 +3,4% 1.136,401.205,701.050,001.050,001 7-5
20-12-30 2.400,00--1.513,37-- -- --------0 --
20-12-30 3.200,002.347,352.310,00+37,35 +1,6% ----2.347,352.347,355 17:00
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?