Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 823,10823,10-- -- 843,50823,10144.15117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 2.986 (1.945 Calls, 1.041 Puts)
Totaal open interest bij opening 30.309 (20.941 Calls, 9.368 Puts)
Call / Put ratio 1,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,05---- -- --------0 22-5
19-06-261400,003,30---- -- --------0 14-8
19-06-261450,002,00---- -- --------0 19-11
19-06-26529500,001,65---- -- --------0 17-4
19-06-262560,009,000,10-0,08 -80,0% --------0 2-4
19-06-26 600,000,800,48-- -- ----0,800,801 5-6
19-06-26 640,004,701,70-- -- ----4,704,701 17-4
19-06-26 650,004,000,01-- -- ----4,004,001 5-6
19-06-26 680,003,720,26-- -- ----3,723,721 5-6
19-06-26 700,003,000,95-- -- ----3,853,00102 8-6
19-06-26 720,004,802,49-- -- ----5,254,5061 8-6
19-06-26 740,004,005,05-1,05 -20,8% ----4,404,004 12:28
19-06-26 750,0011,406,87-- -- ----11,4011,4010 8-6
19-06-26 760,008,808,85-0,05 -0,6% 1,0011,308,808,801 09:28
19-06-26 770,009,0511,32-2,27 -20,1% ----9,059,051 13:29
19-06-26 780,009,7514,25-4,50 -31,6% ----11,309,7579 16:32
19-06-26 790,0016,0017,14-1,14 -6,7% ----16,0014,103 15:28
19-06-26972800,0015,0020,18-0,84 -4,2% ----19,9015,0016 10:50
19-06-26 810,0017,0023,75-6,75 -28,4% ----22,0017,0012 16:02
19-06-26 820,0024,5027,74-3,24 -11,7% ----27,0520,0020 16:56
19-06-26 830,0031,2032,59-1,39 -4,3% ----31,2028,5025 14:07
19-06-26 840,0035,1037,56-2,46 -6,5% ----35,1035,1015 16:26
19-06-26 850,0036,9042,31-5,41 -12,8% ----39,6036,9011 16:19
19-06-26 860,0041,7047,70-6,00 -12,6% ----41,7041,705 10:49
19-06-26 870,00--54,65-- -- --------0 --
19-06-26 880,0053,7461,88-8,14 -13,2% ----54,9053,7412 16:00
19-06-26 890,00--69,32-- -- --------0 --
19-06-26 900,0079,3777,57+1,80 +2,3% 8,30--81,6572,0017 14:32
19-06-26 910,00--85,38-- -- --------0 --
19-06-26 920,0093,3693,95-0,59 -0,6% ----95,0089,003 17:22
19-06-26 930,00107,00102,49+4,51 +4,4% ----107,00107,001 17:29
19-06-26243940,00106,68112,18+8,36 +7,5% ----113,00105,008 15:58
19-06-26 950,00114,23120,48-6,25 -5,2% ----118,94114,232 10:48
19-06-26 960,00130,79130,25+0,54 +0,4% ----130,79130,791 13:40
19-06-26 980,00143,00148,91-5,91 -4,0% ----145,00143,006 15:46
19-06-26 1.000,00160,00168,00-8,00 -4,8% ----165,00160,003 16:01
19-06-26 1.050,00212,00216,91-4,91 -2,3% ----212,00212,001 10:46
19-06-26 1.100,00259,17266,70-7,53 -2,8% ----267,10259,1742 10:51
19-06-26 1.200,00363,15366,70-3,55 -1,0% ----371,39363,1535 12:20
19-06-26 1.300,00468,00466,70-- -- ----468,00468,003 8-6
19-06-263531.400,00530,93566,70+10,20 +1,8% ----530,93530,931 5-6
19-06-26 1.500,00598,00666,70-- -- --------0 1-6
19-06-26 1.600,00775,00766,70+8,30 +1,1% ----775,00775,003 15:29
19-06-26 1.700,00724,00866,70-- -- --------0 21-4
19-06-26 1.800,00805,20966,70-- -- --------0 23-2
19-06-26 2.000,001.012,161.166,70-- -- --------0 26-2
19-06-26 2.400,00992,891.566,70-- -- --------0 23-1
19-06-26 2.800,001.918,131.966,70-- -- --------0 14-5
19-06-26 3.200,002.249,862.366,70-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,13-- -- --------0 --
17-07-26 450,00--0,47-- -- --------0 --
17-07-26 500,00--1,15-- -- --------0 --
17-07-26 560,00--2,72-- -- --------0 --
17-07-2680600,004,004,36-0,82 -18,8% 0,36--4,003,9526 5-6
17-07-26 640,0012,006,85-- -- ----12,0012,001 5-6
17-07-26 680,008,7010,78-- -- ----10,508,703 8-6
17-07-26 700,0011,1513,47-2,32 -17,2% ----11,1511,1520 12:22
17-07-26 720,0015,0017,02-2,02 -11,9% ----17,0014,7017 15:51
17-07-26 740,0021,0022,05-1,05 -4,8% ----21,0021,002 17:29
17-07-26 760,0023,3327,29-3,96 -14,5% ----25,0023,333 16:41
17-07-26 780,0033,0033,12-0,12 -0,4% --80,0034,5030,00327 14:01
17-07-26 800,0036,5340,62-4,09 -10,1% ----40,9036,537 16:41
17-07-26 820,0046,0049,85-3,85 -7,7% ----48,0044,5032 16:15
17-07-26 840,0052,4060,03-7,63 -12,7% 5,00--52,4052,4011 16:30
17-07-26 860,0067,0071,63-4,63 -6,5% ----71,1065,5011 16:46
17-07-26 880,0081,7084,09-2,39 -2,8% ----84,0078,207 16:53
17-07-26 900,0098,3798,08+0,29 +0,3% ----98,7598,373 14:32
17-07-26 920,00109,86112,98-3,12 -2,8% ----109,86109,861 17:22
17-07-26 940,00121,68128,23-6,55 -5,1% ----121,68120,582 15:58
17-07-26 960,00142,79144,72-1,93 -1,3% ----142,79142,791 13:40
17-07-26 980,00125,35161,36-- -- --------0 4-6
17-07-26 1.000,00172,60178,92-6,32 -3,5% ----172,60171,008 12:31
17-07-26 1.050,0099,50224,11-- -- ----99,5099,501 25-5
17-07-26 1.100,00268,12271,07-2,95 -1,1% ----268,12268,121 10:22
17-07-26 1.200,00375,00367,93-- -- ----396,00300,0010 5-6
17-07-26 1.300,00351,00466,88-- -- --------0 21-5
17-07-26 1.400,00443,00566,70-- -- ----443,00443,001 21-5
21-08-26 400,00--0,27-- -- --------0 --
21-08-26 450,00--1,19-- -- --------0 --
21-08-26 500,005,003,20-- -- ----5,005,00200 5-6
21-08-26 560,008,508,06+0,44 +5,5% ----8,508,505 14:16
21-08-26 600,0012,5013,77-- -- ----12,5012,501 8-6
21-08-26 640,0018,0019,20-1,20 -6,3% ----18,0018,005 12:10
21-08-26 680,0015,5027,49-- -- --------0 1-6
21-08-26 700,0033,5032,77+0,73 +2,2% ----33,5033,501 09:27
21-08-26 720,0039,1038,20-- -- --43,4539,1039,102 8-6
21-08-26 740,0046,1044,04-- -- ----56,0046,105 5-6
21-08-26 760,0047,3051,17-3,87 -7,6% ----47,3047,004 10:22
21-08-26 780,0061,5058,95+2,55 +4,3% 20,00--61,5060,002 14:05
21-08-26 800,0070,0068,80+1,20 +1,7% ----70,0067,0036 17:29
21-08-26 820,0080,3078,95-- -- ----80,3080,305 8-6
21-08-26 840,0088,0389,59-- -- ----94,0088,032 8-6
21-08-26 860,0094,00101,89-7,89 -7,7% ----102,0094,003 16:01
21-08-26 880,00115,22114,20+1,02 +0,9% ----115,22115,221 09:15
21-08-26 900,00135,00127,36-- -- ----135,0087,003 5-6
21-08-2614920,0080,50141,25+4,15 +2,9% --------0 2-6
21-08-26 940,0097,74153,39-- -- --------0 4-6
21-08-26 960,00119,55168,15-- -- --------0 1-6
21-08-26 980,0084,50183,27-- -- --------0 25-5
21-08-26 1.000,00192,31198,50-6,19 -3,1% ----192,31192,311 15:48
21-08-26 1.050,00243,00241,80-- -- ----243,00243,001 8-6
21-08-26 1.100,00274,17284,76-10,59 -3,7% ----282,10274,1742 10:51
21-08-26 1.200,00384,00375,25-- -- ----384,00384,001 8-6
21-08-26 1.300,00330,00470,07-- -- --------0 22-5
21-08-26 1.400,00585,00567,64-- -- ----585,00585,004 5-6
18-09-26 300,000,900,07-- -- ----0,900,901 27-4
18-09-26 350,001,200,33-- -- ----1,201,201 23-4
18-09-26 400,002,591,14-- -- ----2,592,591 5-6
18-09-26 450,004,504,54-- -- ----4,504,50222 15-4
18-09-26 500,007,957,71-- -- 0,60--7,957,003 5-6
18-09-26 550,00--12,05-- -- --------0 --
18-09-26 600,0019,8919,46-- -- ----19,8919,003 5-6
18-09-26 650,0026,0028,63-2,63 -9,2% ----26,0026,001 11:48
18-09-26 700,0038,9041,84-2,94 -7,0% ----41,0038,9021 13:28
18-09-26 750,0054,1659,59-- -- ----61,0054,1613 8-6
18-09-26 800,0075,0080,88-- -- ----82,6075,008 8-6
18-09-26 850,00103,20106,15-2,95 -2,8% ----103,20103,203 12:32
18-09-26 900,00128,00133,49-- -- ----128,00128,001 8-6
18-09-26 950,00162,23165,76-3,53 -2,1% ----166,94162,232 10:48
18-09-26 1.000,00197,00203,59-- -- ----209,00197,007 8-6
18-09-26 1.100,00294,00287,33-- -- ----294,00294,00100 8-6
18-09-26 1.200,00379,39377,59+1,80 +0,5% ----379,39379,3917 09:36
18-09-26 1.300,00472,45472,64-- -- ----484,00472,452 8-6
18-09-26 1.400,00518,15569,55-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40667,74-- -- ----615,40615,401 18-5
18-09-26 1.600,00800,00767,00-- -- ----800,00800,002 5-6
18-09-26 1.700,00734,00866,70-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00966,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.166,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.566,70-520,33 -33,2% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.966,70-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,67-- -- --------0 27-4
18-12-26 350,001,001,92-- -- ----1,001,001 27-5
18-12-26 400,004,007,18-- -- --18,004,004,00250 3-6
18-12-26 450,0011,1511,32-- -- ----11,1511,151 8-6
18-12-26 500,0017,5017,40-- -- ----18,0017,5037 5-6
18-12-26 550,0022,1025,18-- -- ----27,9122,109 5-6
18-12-26 600,0034,5035,87-1,37 -3,8% ----34,5034,501 14:29
18-12-26 650,0050,0049,44-- -- ----60,3546,0017 5-6
18-12-26 700,0062,0065,82-3,82 -5,8% ----62,0062,009 11:11
18-12-26 750,0082,0085,24-3,24 -3,8% ----82,5082,005 12:19
18-12-26 800,00103,65108,67-5,02 -4,6% ----103,65103,651 09:46
18-12-26 850,00127,75134,23-6,48 -4,8% ----127,75127,7520 16:01
18-12-26 900,00157,40162,57-5,17 -3,2% 65,00--157,40157,401 10:53
18-12-26 950,00190,40196,13-5,73 -2,9% ----190,40190,403 13:12
18-12-26 1.000,00230,00231,78-- -- ----230,00230,009 8-6
18-12-26 1.100,00304,12308,51-4,39 -1,4% ----304,12304,121 10:22
18-12-26 1.200,00389,15392,17-3,02 -0,8% ----389,15389,1518 12:20
18-12-26 1.300,00479,49482,11-2,62 -0,5% ----479,49479,4910 16:19
18-12-26 1.400,00587,45575,82-- -- ----587,45546,002 5-6
18-12-26 1.500,00683,21671,55-- -- ----718,20683,212 5-6
18-12-26 1.600,00776,00769,03+6,97 +0,9% ----776,00776,003 15:31
18-12-26 1.700,00856,14867,69-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00966,86-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.166,70-- -- --------0 24-4
18-12-26 2.200,001.275,001.366,70-- -- --------0 12-3
18-12-26 2.400,001.410,001.566,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.966,70-565,40 -28,7% --------0 11-11
18-12-26 3.200,002.272,582.366,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,624,49-- -- --------0 12-5
19-03-27 350,007,008,42-- -- ----7,007,0010 8-6
19-03-27 400,007,0512,59-- -- --19,007,057,055 12-5
19-03-27 450,0020,0019,26-- -- ----20,0020,001 26-3
19-03-27 500,0025,0027,96-- -- ----25,0025,001 5-6
19-03-27 550,0037,3439,14-1,80 -4,6% ----37,3437,344 15:00
19-03-27 600,0050,0051,46-- -- ----57,0050,009 5-6
19-03-27 650,0065,0067,42-- -- ----65,0065,0060 8-6
19-03-27 700,0085,0086,51-1,51 -1,7% ----85,0085,001 15:13
19-03-27 750,00105,00106,87-- -- ----105,00105,0019 8-6
19-03-27538800,00133,00130,72+1,62 +1,2% ----133,0099,008 5-6
19-03-27 850,00161,08156,26-- -- ----163,45161,08263 5-6
19-03-271.311900,00185,00185,75+4,01 +2,2% ----185,00185,001 16:49
19-03-273950,00209,50216,74+7,10 +3,3% ----209,50209,501 8-6
19-03-27 1.000,00214,00250,81-- -- --------0 3-6
19-03-27 1.100,00276,26326,61-- -- ----276,26276,267 5-6
19-03-27 1.200,00382,50407,05-- -- --------0 3-6
19-03-27 1.300,00491,49493,30-1,81 -0,4% ----491,49491,4910 16:19
19-03-27 1.400,00593,95584,34-- -- ----593,95593,951 5-6
19-03-27 1.600,00784,00772,23-- -- ----784,00784,002 5-6
19-03-27 1.800,00889,63967,22-- -- --------0 18-5
18-06-27 400,0017,8519,68-- -- ----17,8517,851 8-6
18-06-27 450,0013,7027,88-- -- ----13,7013,7010 20-5
18-06-27 500,0025,0037,51-- -- ----25,0025,001 3-6
18-06-27 600,0036,2061,84-- -- --------0 1-6
18-06-27 700,0095,0098,93-3,93 -4,0% ----97,5095,0012 16:35
18-06-27 800,00145,00145,75-0,75 -0,5% --160,00145,00143,503 13:48
18-06-27 900,00205,45201,50-- -- ----218,75163,35358 5-6
18-06-274.0911.000,00269,20265,43+6,43 +2,4% ----269,20269,205 5-6
18-06-27 1.200,00450,00418,82-- -- ----450,00450,002 5-6
18-06-27 1.400,00562,00591,53-- -- --------0 3-6
18-06-27 1.600,00787,00776,46-- -- ----787,00787,002 5-6
18-06-27 1.800,00979,08968,11-- -- ----982,00978,009 5-6
18-06-27 2.000,001.038,001.166,70-- -- --------0 28-4
18-06-27 2.400,001.229,781.566,70-- -- --------0 5-2
18-06-27 2.800,00--1.966,70-- -- --------0 --
18-06-27 3.200,00--2.366,70-- -- --------0 --
17-12-27 400,0014,0026,75-- -- ----14,0014,005 5-5
17-12-27 450,0025,5036,73-- -- --------0 1-6
17-12-27 500,0048,6949,85-1,16 -2,3% ----48,6948,694 15:00
17-12-27 550,0036,2564,17-- -- --------0 25-5
17-12-27 600,0085,0081,57-- -- ----85,0085,001 5-6
17-12-27 700,00122,00121,12+0,88 +0,7% ----122,00120,002 13:26
17-12-27 800,00170,00168,35+1,65 +1,0% ----170,00170,004 12:31
17-12-27 900,00230,25226,17+4,08 +1,8% ----230,25230,251 15:26
17-12-27 1.000,00290,00286,38+3,62 +1,3% ----290,00290,001 16:46
17-12-27 1.100,00361,00357,89-- -- ----377,00361,0062 8-6
17-12-271.0671.200,00367,95436,83+6,91 +1,6% ----367,95367,951 29-5
17-12-27 1.300,00461,77518,41-- -- --------0 13-5
17-12-27 1.400,00510,00603,33-- -- ----510,00510,0020 20-4
17-12-27 1.600,00790,00784,09+5,91 +0,8% ----790,00790,001 09:36
17-12-27 1.800,00898,05972,60-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.167,11-- -- --------0 23-2
17-12-27 2.200,001.299,961.366,70-- -- --------0 16-3
17-12-27 2.400,001.088,811.566,70-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.966,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.366,70-- -- --------0 --
15-12-28 400,00--43,99-- -- --------0 --
15-12-28 450,00--58,65-- -- --------0 --
15-12-28 500,0071,5074,87-3,37 -4,5% ----71,5071,501 12:01
15-12-28 600,00117,00112,04-- -- ----117,00117,001 5-6
15-12-2817700,00117,02156,68-1,02 -0,7% ----117,02117,0210 21-5
15-12-28 800,00212,00209,22-- -- --226,20212,00212,003 8-6
15-12-2893900,00230,00265,35+0,55 +0,2% ----230,00230,001 1-6
15-12-28 1.000,00329,00329,90-- -- ----331,00329,002 5-6
15-12-28 1.100,00324,91396,17-- -- --------250 20-5
15-12-28 1.200,00380,00469,70-- -- ----380,00380,002 17-4
15-12-28 1.400,00626,50630,35-- -- ----626,50626,501 5-6
15-12-28 1.600,00810,41805,44-- -- ----811,85810,412 5-6
15-12-28 1.800,00957,87985,24-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.172,16-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.368,11-- -- --------0 21-1
15-12-28 2.400,001.070,701.566,70-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.966,70-- -- --------0 21-1
15-12-28 3.200,00--2.366,70-- -- --------0 --
15-12-28 4.000,003.059,003.166,70-- -- --------0 12-2
21-12-29 300,00--22,72-- -- --------0 --
21-12-29 400,00--48,21-- -- --------0 --
21-12-29 500,0065,0083,46-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02127,03-- -- --------0 21-5
21-12-29 700,00136,00178,38-- -- --200,00136,00136,0015 8-6
21-12-29 800,00234,45235,42-0,97 -0,4% ----235,00234,451 12:46
21-12-2936900,00292,70294,19+2,64 +0,9% ----293,50292,7025 5-6
21-12-29 1.000,00286,02357,15-- -- --------0 5-5
21-12-29 1.100,00337,00425,01-- -- --------0 24-4
21-12-29 1.200,00465,58498,12-- -- --------0 19-3
21-12-29 1.400,00545,00656,87-- -- --------0 17-4
21-12-29 1.600,00804,50824,88-- -- --------0 2-4
21-12-29 1.800,00609,851.002,44-392,59 -39,2% --------0 7-10
21-12-29 2.000,001.070,291.186,11-- -- --------0 18-2
21-12-29 2.400,001.483,751.568,28-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.966,70-- -- --------0 16-1
21-12-29 3.200,001.816,002.366,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.166,70-- -- --------0 17-2
20-12-30 300,0029,5033,01-- -- ----29,5029,501 5-6
20-12-30 400,0060,0064,60-- -- ----60,0060,001 14-5
20-12-30 500,0084,00104,52-- -- --135,0084,0078,002 5-5
20-12-30 600,00150,00151,12-- -- ----157,00150,0012 5-6
20-12-30 700,00172,00204,49-- -- ----172,00172,001 7-4
20-12-30 800,00250,00258,08-- -- ----250,00250,0013 8-6
20-12-30 900,00314,45315,73-- -- 170,00--314,45304,0036 5-6
20-12-30 1.000,00365,00380,65-- -- --500,00365,00365,002 5-6
20-12-30 1.200,00469,53522,62-- -- ----469,53469,5330 2-6
20-12-30 1.400,00576,00673,43-- -- ----576,00576,002 5-5
20-12-30101.600,00761,85840,50+6,50 +0,8% ----761,85761,855 11-5
20-12-30 1.800,00795,001.013,40-- -- ----795,00795,001 5-2
20-12-3052.000,001.050,001.194,04+10,41 +0,9% ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.571,44-- -- --------0 --
20-12-30 3.200,002.347,352.366,70-- -- ----2.347,352.347,355 3-6
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?