Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 943,00943,00-- -- 959,10928,20110.92017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 2.484 (1.732 Calls, 752 Puts)
Totaal open interest bij opening 19.130 (11.311 Calls, 7.819 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,800,01-- -- ----0,800,801 16-4
19-06-261400,003,300,02+3,28 +16400,0% ----3,303,301 14-8
19-06-261450,002,000,04+1,96 +4900,0% ----2,002,001 19-11
19-06-26 500,001,650,08-- -- ----1,651,651 17-4
19-06-26 560,009,000,17-- -- ----9,009,002 2-4
19-06-26 600,007,000,28-- -- ----7,007,001 8-4
19-06-26 640,004,700,50-- -- ----4,704,701 17-4
19-06-26 650,001,500,56-- -- ----1,501,501 14-5
19-06-26 680,003,250,91-- -- ----3,253,252 11-5
19-06-26 700,003,601,22-- -- ----3,603,601 18-5
19-06-26 720,002,601,65-- -- --5,002,602,601 20-5
19-06-26 740,003,752,27-- -- ----3,753,751 19-5
19-06-26314750,002,452,65+0,06 +2,3% ----2,452,452 21-5
19-06-26 760,003,203,02+0,18 +6,0% ----3,203,2010 10:27
19-06-26 780,005,504,70-- -- ----5,505,501 19-5
19-06-26 800,006,005,80+0,20 +3,4% ----6,005,402 16:54
19-06-26 820,0010,207,67+2,53 +33,0% ----10,207,402 15:33
19-06-26299840,0013,209,92+1,33 +13,4% ----13,2012,657 20-5
19-06-262.585850,0014,0011,57+1,56 +13,5% ----16,0012,0528 16:27
19-06-26 860,0015,8513,57-- -- ----15,8515,854 20-5
19-06-26 880,0023,0018,09+4,91 +27,1% ----23,0016,8011 15:31
19-06-26 900,0027,3024,02+3,28 +13,7% ----31,0021,5947 16:22
19-06-26 920,0035,0030,57+4,43 +14,5% --65,0039,0029,5510 16:51
19-06-26 940,0048,5038,33+10,17 +26,5% 26,4551,0048,5039,309 15:37
19-06-26974950,0051,0042,85+4,81 +11,2% --59,4551,0045,5020 15:58
19-06-26 960,0060,0047,55+12,45 +26,2% ----60,0060,001 15:32
19-06-2669980,0070,3058,49+6,75 +11,5% ----70,3067,002 16:24
19-06-26 1.000,0083,0070,96+12,04 +17,0% ----83,0074,3014 16:18
19-06-26 1.050,00128,00107,58+20,42 +19,0% ----128,00128,001 15:32
19-06-26 1.100,00175,83150,24+25,59 +17,0% ----175,83156,112 15:33
19-06-266071.200,00259,33244,76+13,52 +5,5% ----259,33259,331 17:24
19-06-26 1.300,00348,00343,70-- -- ----348,00348,001 20-5
19-06-26 1.400,00516,15443,70-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55543,70-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23643,70-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00743,70+13,30 +1,8% ----724,00724,001 21-4
19-06-26 1.800,00805,20843,70-- -- --------0 23-2
19-06-26 2.000,001.012,161.043,70-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.443,70-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.843,70-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.243,70+6,16 +0,3% ----2.249,862.249,8350 21-5
17-07-26 400,00--0,25-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,07-0,02 -28,6% --------0 --
17-07-26 600,002,500,77-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--2,89-- -- --------0 --
17-07-26 680,008,003,30-- -- ----8,258,00148 5-5
17-07-26 720,007,105,55-- -- ----7,107,101 19-5
17-07-26 760,0010,459,06+1,39 +15,3% ----10,4510,451 15:47
17-07-269780,0012,9710,91+1,29 +11,8% ----12,9712,971 20-5
17-07-26 800,0014,3014,61-0,31 -2,1% ----14,3014,002 15:09
17-07-26 820,0018,5017,85+0,65 +3,6% ----20,5016,605 17:05
17-07-26 840,0023,9022,30+1,60 +7,2% 5,00--23,9018,0012 15:17
17-07-26 860,0030,0026,40-- -- ----30,0027,305 20-5
17-07-26 880,0033,0032,12-- -- ----33,0033,002 20-5
17-07-26 900,0043,9538,71+5,24 +13,5% ----43,9543,9510 21-5
17-07-26 920,0049,6546,83-- -- ----49,6549,651 19-5
17-07-26 940,0054,1055,01-- -- ----58,0054,109 20-5
17-07-26 960,0073,0064,22+8,78 +13,7% ----73,0067,252 16:26
17-07-26 980,0082,1074,16-- -- ----82,1071,504 6-5
17-07-262111.000,0085,0085,53+7,90 +9,2% ----85,0085,001 11:39
17-07-26 1.050,00122,00120,47-- -- ----125,00122,0029 19-5
17-07-26 1.100,00165,00159,75-- -- ----170,00165,0030 19-5
17-07-26 1.200,00309,00248,79-- -- ----309,00309,003 15-5
17-07-26 1.300,00351,00344,51+6,49 +1,9% ----351,00350,8350 21-5
17-07-26 1.400,00443,00443,70-0,70 -0,2% ----443,00443,001 12:17
21-08-26 450,00--0,11-- -- --------0 --
21-08-26 500,00--0,41-- -- --------0 --
21-08-26 600,008,003,02-- -- ----8,007,00170 18-5
21-08-26 640,00--5,60+0,28 +5,0% --------0 --
21-08-26 680,00--9,47-- -- --------0 --
21-08-26 720,0020,1214,92-- -- ----20,1220,121 18-5
21-08-26 760,0024,0022,32+1,68 +7,5% ----24,0024,005 10:31
21-08-26 780,0028,5028,83-0,33 -1,1% ----28,5028,505 10:33
21-08-26 800,0033,0031,83+1,17 +3,7% ----36,2030,90102 17:18
21-08-26 820,0041,5037,85+3,65 +9,6% ----41,5041,501 15:17
21-08-26 840,0045,0043,28+1,72 +4,0% ----45,0043,0050 14:37
21-08-26 860,0053,5049,23-- -- ----53,5053,502 20-5
21-08-26 880,0058,0056,87+1,13 +2,0% ----58,0057,0010 10:50
21-08-26 900,0069,0064,93+4,07 +6,3% ----69,0069,001 10:42
21-08-26 920,0075,5073,10+2,40 +3,3% ----75,5075,502 13:39
21-08-26 940,0083,7382,26-- -- ----83,7383,731 20-5
21-08-26 960,0096,3291,71-- -- ----98,0096,3210 19-5
21-08-26 980,00--102,18-- -- --------0 --
21-08-26 1.000,00117,75114,42-- -- ----122,40117,75100 19-5
21-08-26 1.050,00------ -- --------0 --
21-08-26 1.100,00181,86182,23-0,37 -0,2% ----181,86181,861 21-5
21-08-26 1.200,00273,33263,43+9,90 +3,8% ----273,33273,331 17:24
21-08-26 1.300,00--352,46-- -- --------0 --
18-09-26 300,000,900,01-- -- ----0,900,901 27-4
18-09-26 350,001,200,05-- -- ----1,201,201 23-4
18-09-26 400,005,030,19-- -- ----5,035,031 25-3
18-09-26223450,004,500,64+0,72 +112,5% ----4,504,50222 15-4
18-09-26 500,006,001,60-- -- ----6,006,001 13-5
18-09-26 600,0011,008,32-- -- ----11,0011,005 14-5
18-09-26 650,0013,1512,50-- -- ----13,1513,151 20-5
18-09-26180700,0028,9018,50+1,12 +6,1% --40,0028,9028,901 18-5
18-09-26 750,0027,0027,05-0,05 -0,2% ----27,0027,001 14:05
18-09-26 800,0041,0039,16+1,84 +4,7% ----41,0040,5030 14:21
18-09-26 850,0055,5053,97-- -- ----55,6054,1018 20-5
18-09-26 900,0076,7773,63+3,14 +4,3% --90,0076,7774,0024 13:01
18-09-26 950,00101,4796,93-- -- ----104,30101,4710 19-5
18-09-26 1.000,00130,00123,25-- -- ----130,00126,804 20-5
18-09-26 1.100,00185,00188,90-- -- ----185,00185,001 20-5
18-09-26 1.200,00336,20268,77-- -- ----336,20336,201 13-5
18-09-26 1.300,00373,65356,47+17,18 +4,8% ----373,65373,651 15:54
18-09-26 1.400,00518,15449,36-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40545,75-- -- ----615,40615,401 18-5
18-09-26 1.600,00716,56644,26-- -- ----716,56716,5680 14-5
18-09-26 1.700,00734,00743,70-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00843,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.043,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.443,70-397,33 -27,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.843,70-- -- ----1.916,481.916,4880 14-5
18-12-267300,001,600,52-0,15 -28,8% ----1,901,607 27-4
18-12-26 350,003,601,33-- -- ----3,603,601 5-5
18-12-263400,004,102,98-1,00 -33,6% --18,004,104,101 27-4
18-12-26 450,004,904,51-- -- ----4,904,901 6-5
18-12-26 500,007,507,95-- -- ----7,507,501 20-5
18-12-26 550,0011,7511,70-- -- ----11,7511,753 15-5
18-12-26855600,0017,0018,37-1,08 -5,9% ----17,0017,0011 20-5
18-12-26 650,0034,5025,05-- -- ----34,5034,501 13-5
18-12-26 700,0036,0034,51-- -- ----36,0036,005 19-5
18-12-26 750,0047,5046,57-- -- ----47,5047,505 19-5
18-12-26 800,0060,5061,18-- -- 51,00--60,5060,501 20-5
18-12-26 850,0082,5078,84+3,66 +4,6% ----82,5082,501 17:24
18-12-26 900,00103,5598,94+4,61 +4,7% 65,00--107,7597,0058 16:54
18-12-26 950,00128,65123,37+5,28 +4,3% ----133,35125,0034 16:55
18-12-26 1.000,00159,65150,38+9,27 +6,2% --165,00161,95152,008 16:14
18-12-26 1.100,00230,83213,43+17,40 +8,2% ----230,83218,006 15:33
18-12-26 1.200,00290,45287,51-- -- ----290,45290,452 20-5
18-12-26 1.300,00386,70369,94+16,76 +4,5% ----386,70386,7069 15:50
18-12-262331.400,00475,00458,35+13,05 +2,8% ----475,00461,002 17:27
18-12-26 1.500,00553,00551,18+1,82 +0,3% ----553,00553,001 11:05
18-12-26 1.600,00762,93646,81-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14744,89-- -- ----856,14856,141 7-4
18-12-264201.800,00827,00843,88+13,36 +1,6% ----827,00827,003 7-5
18-12-26 2.000,001.045,001.043,70-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.243,70-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.443,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.843,70-442,40 -24,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.243,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,621,69-- -- ----3,623,621 12-5
19-03-27 350,004,503,16-- -- ----4,504,505 12-5
19-03-27 400,007,055,83-- -- --19,007,057,055 12-5
19-03-27 450,0020,008,74-- -- ----20,0020,001 26-3
19-03-275500,0016,5014,20-1,02 -7,2% ----16,5013,504 13-5
19-03-2710600,0034,1027,22-0,43 -1,6% --------1 14-5
19-03-27 650,0047,0036,02-- -- ----47,0047,001 18-5
19-03-27 700,0052,6048,24-- -- ----52,6052,601 8-5
19-03-27234750,0064,9562,41+2,13 +3,4% ----64,9564,952 20-5
19-03-27 800,0083,8078,92-- -- ----83,8083,802 19-5
19-03-27 850,00124,4298,82-- -- ----124,42124,422 18-5
19-03-27 900,00127,00120,41-- -- ----127,00127,004 19-5
19-03-27 950,00153,00146,04-- -- --175,00156,20153,002 19-5
19-03-27 1.000,00190,67172,97-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55235,15-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00307,86-- -- ----308,00308,001 20-5
19-03-27 1.300,00--387,31-- -- --------0 --
19-03-27 1.400,00473,50472,91+0,59 +0,1% ----473,50473,501 11:05
19-03-27 1.600,00691,20652,74-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63845,70-- -- ----889,84886,4034 18-5
18-06-27 400,0011,806,17-- -- ----12,3511,804 27-4
18-06-27 450,0013,7010,96-- -- ----13,7013,7010 20-5
18-06-27 500,0019,2517,68-- -- ----19,2519,2510 20-5
18-06-27 600,0036,2035,36-- -- ----36,7036,202 20-5
18-06-27 700,0063,4560,68-- -- ----64,7063,10150 19-5
18-06-27 800,0096,9494,09-- -- ----98,2596,9449 20-5
18-06-27 900,00141,79138,01-- -- ----142,53141,7930 20-5
18-06-27 1.000,00196,40190,75+5,65 +3,0% ----197,80194,8013 17:16
18-06-27 1.200,00370,00322,67-- -- ----370,00370,004 13-5
18-06-273011.400,00500,00480,19+11,97 +2,5% ----500,00500,002 15:30
18-06-27 1.600,00650,00659,11-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07847,11-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.043,70-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.443,70-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.843,70-- -- --------0 --
18-06-27 3.200,00--2.243,70-- -- --------0 --
17-12-27 400,0014,0016,05-- -- ----14,0014,005 5-5
17-12-27 450,00--23,21-0,20 -0,9% --------0 --
17-12-27 500,0037,0031,43-- -- ----37,0037,001 18-5
17-12-27 550,0047,0440,73-- -- ----47,0443,2512 12-2
17-12-27 600,0055,5052,61-- -- ----55,5055,501 19-5
17-12-2726700,00102,0083,15+0,84 +1,0% ----102,0097,009 13-5
17-12-27 800,00120,00119,65-- -- --------1.000 20-5
17-12-27 900,00169,00164,98-- -- --220,00169,00169,002 19-5
17-12-27 1.000,00225,00219,10-- -- ----225,00222,0028 20-5
17-12-27 1.100,00284,00281,95-- -- ----287,30284,0042 19-5
17-12-27 1.200,00352,50350,72+1,78 +0,5% ----352,50352,501 17:25
17-12-27 1.300,00461,77424,13-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00502,29-- -- ----510,00510,0020 20-4
17-12-27 1.600,00692,50671,14+21,36 +3,2% ----692,50680,006 15:33
17-12-27 1.800,00898,05854,30-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.045,53-- -- ----1.024,001.024,001 23-2
17-12-27172.200,001.299,961.243,70+13,30 +1,1% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.443,70-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.843,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.243,70-- -- --------0 --
15-12-28 400,00--19,86-- -- --------0 --
15-12-28 450,00--29,09+0,39 +1,3% --------0 --
15-12-28 500,0072,0041,29-- -- ----72,0072,001 23-3
15-12-28 600,0085,0071,17-- -- ----85,0085,004 10-3
15-12-28 700,00117,02109,50+7,52 +6,9% ----117,02117,0210 13:35
15-12-28 800,00180,00158,24-- -- ----180,00180,001 8-4
15-12-28 900,00230,00207,40-- -- ----230,00230,001 13-5
15-12-28 1.000,00261,76263,26-- -- ----262,18261,7640 20-5
15-12-28 1.100,00324,91324,37-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00391,32-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00537,99-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97702,82-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87877,22-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.059,00-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.248,43-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.443,70-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.843,70-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.243,70-- -- --------0 --
15-12-28 4.000,003.059,003.043,70-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,34-- -- --------0 --
21-12-29 400,00--32,99-- -- --------0 --
21-12-29 500,0065,0060,85-- -- 56,00--65,0065,001 15-4
21-12-2915600,0098,0296,19+3,05 +3,2% ----98,0298,0210 13:35
21-12-29 700,00137,00138,58-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00186,89-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38238,06-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02295,06-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00356,23-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58421,77-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00563,55-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50719,79-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85888,02-278,17 -31,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.066,88-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.445,39-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.843,70-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.243,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.043,70-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--18,62-- -- --------0 --
20-12-30 400,0060,0040,98-- -- ----60,0060,001 14-5
20-12-30 500,0084,0071,34-- -- ----84,0078,002 5-5
20-12-30 600,00116,00108,93-- -- ----116,00116,002 4-5
20-12-30 700,00172,00152,81-- -- ----172,00172,001 7-4
20-12-30160800,00215,00204,07+7,45 +3,7% --240,00215,00210,002 29-4
20-12-30 900,00265,00258,17-- -- 200,00290,00275,00265,006 18-5
20-12-30 1.000,00305,00317,19-- -- --500,00305,00305,001 19-5
20-12-30581.200,00470,00443,96+8,58 +1,9% ----470,00462,304 14-5
20-12-30 1.400,00576,00585,34-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85743,14-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00904,93-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.079,33-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.450,66-- -- --------0 --
20-12-30 3.200,002.260,002.243,70-- -- ----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?