Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,00911,80-21,80 -2,4% 936,80889,60207.16017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 2.378 (1.794 Calls, 584 Puts)
Totaal open interest bij opening 23.782 (17.945 Calls, 5.837 Puts)
Call / Put ratio 3,07
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
19-06-26 560,009,000,03-- -- ----9,009,002 2-4
19-06-26 600,000,700,01-- -- ----0,700,70200 25-5
19-06-26 640,004,700,01-- -- ----4,704,701 17-4
19-06-26 650,001,500,02-- -- ----1,501,501 14-5
19-06-26 680,003,250,09-- -- ----3,253,252 11-5
19-06-26 700,001,800,22-- -- ----1,801,801 1-6
19-06-26 720,001,500,48-- -- --5,001,501,501 28-5
19-06-26 740,001,450,96-- -- ----1,451,4510 26-5
19-06-26 750,002,001,28+0,72 +56,3% ----2,002,001 15:02
19-06-26 760,002,901,80-- -- 1,00--2,902,902 1-6
19-06-26 780,006,503,16-- -- ----6,506,506 1-6
19-06-26 800,007,105,24+1,86 +35,5% ----7,507,102 17:01
19-06-26 820,0011,008,01+2,99 +37,3% ----11,006,8019 17:07
19-06-26 840,0015,6010,93+4,67 +42,7% ----15,608,0024 17:20
19-06-26 850,0017,3013,35+3,95 +29,6% ----17,308,7521 16:41
19-06-26 860,0020,7015,98+4,72 +29,5% ----20,9011,1018 16:37
19-06-26 880,0030,5022,23+8,27 +37,2% ----30,5016,0032 17:28
19-06-26 900,0040,5030,42+10,08 +33,1% 8,30--40,5021,5063 17:28
19-06-26 920,0044,0040,55+3,45 +8,5% ----44,0033,5813 15:40
19-06-26 940,0065,9052,47+13,43 +25,6% 62,70--65,9065,903 17:13
19-06-26 950,0069,5059,03+10,47 +17,7% ----69,5055,005 16:26
19-06-26 960,0081,0066,00+15,00 +22,7% ----81,0081,003 17:08
19-06-26 980,0094,4880,94+13,54 +16,7% 35,00--94,4894,481 16:44
19-06-26 1.000,00115,0097,00+18,00 +18,6% ----115,0085,005 17:08
19-06-26 1.050,00113,00141,20-- -- ----115,00113,002 29-5
19-06-26 1.100,00158,51188,88-- -- ----158,51158,512 29-5
19-06-26 1.200,00270,57288,20-17,63 -6,1% ----270,57270,571 09:41
19-06-26 1.300,00402,50388,20-- -- ----402,50402,502 1-6
19-06-26 1.400,00516,15488,20-- -- ----516,15516,151 18-5
19-06-26 1.500,00598,00588,20-- -- ----598,00598,001 1-6
19-06-26 1.600,00669,60688,20-18,60 -2,7% ----669,60669,601 09:39
19-06-26 1.700,00724,00788,20-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20888,20-- -- --------0 23-2
19-06-26 2.000,001.012,161.088,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.488,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.888,20-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.288,20-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,06-- -- --------0 --
17-07-26 450,00--0,10-- -- --------0 --
17-07-26 500,00--0,19-- -- --------0 --
17-07-26 600,002,501,49-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,55-- -- --------0 --
17-07-26 680,008,002,56-- -- --------1 25-5
17-07-26 720,005,955,07-- -- ----8,555,9513 1-6
17-07-26 760,0012,258,73+3,52 +40,3% ----12,2512,251 17:20
17-07-26 780,0015,8011,80+4,00 +33,9% ----15,8015,802 17:29
17-07-26 800,0013,0016,08-3,08 -19,2% ----14,0512,0020 14:13
17-07-26 820,0017,5019,29-1,79 -9,3% ----17,5017,502 09:02
17-07-26 840,0029,9924,59+5,40 +22,0% 5,00--29,9923,3011 16:38
17-07-26 860,0037,3431,02+6,32 +20,4% ----37,3437,341 16:34
17-07-26 880,0045,7938,79+7,00 +18,0% ----45,7935,5030 15:53
17-07-26 900,0055,0047,93+7,07 +14,8% ----55,0040,954 16:04
17-07-26222920,0050,0056,92+13,89 +24,4% ----50,0050,001 13:34
17-07-26 940,0079,0069,84+9,16 +13,1% ----79,0056,6023 16:29
17-07-26 960,0070,5082,71-- -- ----70,5070,501 28-5
17-07-26 980,00107,1395,95+11,18 +11,7% ----107,13107,131 16:44
17-07-26 1.000,00125,50111,23+14,27 +12,8% ----125,50103,006 17:23
17-07-26 1.050,0099,50150,02-- -- ----99,5099,501 25-5
17-07-26471.100,00210,00195,41+19,38 +9,9% ----210,00190,002 1-6
17-07-26 1.200,00273,30289,35-16,05 -5,5% ----273,30273,301 10:31
17-07-26 1.300,00351,00388,20-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00488,20-- -- ----443,00443,001 21-5
21-08-26 450,00--0,12-- -- --------0 --
21-08-26 500,00--0,48-- -- --------0 --
21-08-26 600,008,183,73-- -- ----8,228,182 1-6
21-08-26 640,00--6,91-- -- --------0 --
21-08-26 680,0015,5011,79-- -- ----16,8714,859 1-6
21-08-26 720,0025,0018,71-- -- ----25,0020,558 1-6
21-08-26 760,0029,5027,45-- -- ----32,5029,506 1-6
21-08-26 780,0035,5031,84+3,66 +11,5% ----35,5035,501 16:30
21-08-26 800,0038,9037,65+1,25 +3,3% ----39,0036,403 15:37
21-08-26 820,0037,5043,38-- -- ----37,5035,003 29-5
21-08-26 840,0058,2550,46+7,79 +15,4% ----58,2548,0032 17:17
21-08-26 860,0065,8958,42+7,47 +12,8% ----65,8965,0016 16:34
21-08-26 880,0060,5066,42-- -- ----60,5060,501 28-5
21-08-26 900,0084,0076,97-- -- ----89,0070,4518 1-6
21-08-26 920,0080,5086,55-6,05 -7,0% ----84,0080,503 13:34
21-08-26 940,0097,7498,59-- -- ----97,7497,741 1-6
21-08-2616960,00119,55110,19+13,13 +11,9% ----119,55119,555 1-6
21-08-26 980,0084,50122,55-- -- ----85,4084,504 25-5
21-08-26 1.000,00102,50136,29-- -- ----102,50102,501 26-5
21-08-26 1.050,00140,00172,71-- -- ----140,00140,002 26-5
21-08-26 1.100,00237,79212,17-- -- ----237,79237,3010 1-6
21-08-26 1.200,00245,00298,47-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00391,66-- -- ----330,00330,001 22-5
21-08-26 1.400,00--488,76-- -- --------0 --
18-09-26 300,000,900,02-- -- ----0,900,901 27-4
18-09-26 350,001,200,11-- -- ----1,201,201 23-4
18-09-261400,005,030,43+0,29 +67,4% ----5,035,031 25-3
18-09-26 450,004,501,30-- -- ----4,504,50222 15-4
18-09-26 500,006,003,62-- -- 0,60--6,006,001 13-5
18-09-26 600,006,108,87-- -- ----6,106,002 25-5
18-09-26 650,0015,0014,08-- -- ----15,0015,003 1-6
18-09-26 700,0024,2021,34+2,86 +13,4% --35,0024,2024,2010 17:20
18-09-26 750,0033,4531,62-- -- ----33,4532,706 1-6
18-09-26 800,0045,0044,94+0,06 +0,1% ----45,0045,001 15:35
18-09-26 850,0070,0063,03+6,97 +11,1% ----70,0070,003 16:41
18-09-26 900,0095,0085,16+9,84 +11,6% --100,0095,0077,506 16:35
18-09-26386950,00119,93113,38+11,50 +10,1% ----122,00119,936 1-6
18-09-26 1.000,00135,00145,69-10,69 -7,3% ----135,00135,001 13:56
18-09-26 1.100,00243,40219,68-- -- ----243,40242,998 1-6
18-09-26 1.200,00334,17304,64-- -- ----334,17334,175 1-6
18-09-26 1.300,00406,00397,00+9,00 +2,3% ----406,00374,0012 15:43
18-09-26 1.400,00518,15492,03-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40589,78-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00688,72-- -- ----614,00614,002 25-5
18-09-26 1.700,00734,00788,20-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00888,20-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.088,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.488,20-441,83 -29,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.888,20-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,57-- -- ----1,901,607 27-4
18-12-26 350,001,002,62-- -- ----1,001,001 27-5
18-12-26 400,004,103,59-- -- --18,004,104,101 27-4
18-12-26 450,004,905,76-- -- ----4,904,901 6-5
18-12-26 500,007,508,67-- -- ----7,507,501 20-5
18-12-26 550,0011,7513,19-- -- ----11,7511,753 15-5
18-12-26 600,0022,1020,32-- -- ----22,1016,9010 1-6
18-12-2654650,0028,0028,49+2,65 +9,3% ----29,0028,006 1-6
18-12-26 700,0041,7640,03-- -- 37,3544,1042,9040,003 1-6
18-12-26 750,0054,0052,71-- -- ----59,0053,2015 1-6
18-12-26 800,0080,1069,78-- -- ----80,1077,5012 1-6
18-12-26 850,0096,0090,10+5,90 +6,5% ----96,0084,1221 16:21
18-12-26 900,00122,00114,66+7,34 +6,4% 65,00--122,00108,0012 16:23
18-12-26 950,00146,76141,31-- -- ----149,00131,005 1-6
18-12-26 1.000,00185,00172,35+12,65 +7,3% ----185,00185,0031 17:23
18-12-26 1.100,00234,80242,45-7,65 -3,2% ----234,80234,801 09:01
18-12-26 1.200,00290,45323,15-- -- ----290,45290,452 20-5
18-12-26 1.300,00359,60409,71-- -- ----359,60359,601 27-5
18-12-26 1.400,00515,00500,72-- -- ----515,00515,001 1-6
18-12-261.2371.500,00623,76593,81+21,08 +3,5% ----624,00602,0014 1-6
18-12-26 1.600,00721,30691,10-- -- ----723,52721,3010 1-6
18-12-26 1.700,00856,14789,15-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00888,33-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.088,20-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.288,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.488,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.888,20-486,90 -25,8% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.288,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,621,85-- -- ----3,623,621 12-5
19-03-275350,004,503,51+0,01 +0,3% ----4,504,505 12-5
19-03-27 400,007,056,79-- -- --19,007,057,055 12-5
19-03-27 450,0020,0010,40-- -- ----20,0020,001 26-3
19-03-27 500,0018,0015,34-- -- ----18,0018,001 1-6
19-03-27 600,0035,7031,06-- -- ----35,7031,5548 1-6
19-03-27 650,0042,9042,23-- -- ----42,9042,904 1-6
19-03-27 700,0059,0056,30-- -- ----59,0059,002 1-6
19-03-27 750,0073,5572,08-- -- ----73,5573,551 1-6
19-03-27 800,0098,0092,38-- -- ----98,0097,503 1-6
19-03-27 850,00105,00113,79-- -- ----105,00105,001 29-5
19-03-27 900,00146,00138,00+8,00 +5,8% ----146,00146,001 16:01
19-03-27 950,00166,80164,78-- -- ----178,00166,802 1-6
19-03-27 1.000,00190,67195,33-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55265,16-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00340,90-- -- ----308,00308,001 20-5
19-03-27 1.300,00--423,22-- -- --------0 --
19-03-27 1.400,00473,50510,63-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20695,86-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63889,55-- -- ----889,84886,4034 18-5
18-06-2715400,0011,8010,26+1,47 +14,3% ----12,3511,804 27-4
18-06-27 450,0013,7015,18-- -- ----13,7013,7010 20-5
18-06-27 500,0021,6521,67-- -- ----21,6521,652 1-6
18-06-27 600,0036,2040,35-- -- --------1 1-6
18-06-27 700,0073,6068,03-- -- ----75,5065,001.005 1-6
18-06-27 800,00108,80106,32+2,48 +2,3% ----108,80104,502 15:44
18-06-273.307900,00141,79153,98+10,91 +7,1% ----142,53141,7930 20-5
18-06-27 1.000,00220,00212,74-- -- ----220,00220,001.001 1-6
18-06-27 1.200,00371,00352,98-- -- ----371,00358,5030 1-6
18-06-27 1.400,00500,00518,78-- -- ----500,00500,002 21-5
18-06-27 1.600,00650,00699,56-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07890,89-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.088,20-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.488,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.888,20-- -- --------0 --
18-06-27 3.200,00--2.288,20-- -- --------0 --
17-12-27 400,0014,0017,13-- -- ----14,0014,005 5-5
17-12-27 450,0025,5024,80-- -- ----25,5025,505 1-6
17-12-27 500,0028,2134,25-- -- ----28,2128,212 25-5
17-12-27 550,0036,2545,06-- -- ----36,2536,256 25-5
17-12-27 600,0051,4558,82-- -- ----51,4551,452 25-5
17-12-27 700,0087,4091,59-4,19 -4,6% ----87,4087,401 09:57
17-12-27 800,00130,00132,10-2,10 -1,6% ----130,00130,001 13:31
17-12-27 900,00191,00181,66-- -- --200,00191,00191,001 1-6
17-12-27 1.000,00232,00239,51-7,51 -3,1% ----232,00232,002 10:40
17-12-27 1.100,00295,62304,26-8,64 -2,8% ----295,62295,621 09:41
17-12-27 1.200,00367,95375,84-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77454,12-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00535,67-- -- ----510,00510,0020 20-4
17-12-27 1.600,00728,05710,11+17,94 +2,5% ----728,05696,0075 17:22
17-12-27 1.800,00898,05895,85-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.089,47-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.288,20-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.488,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.888,20-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.288,20-- -- --------0 --
15-12-28 400,00--25,11-- -- --------0 --
15-12-28 450,00--36,55-- -- --------0 --
15-12-28 500,0043,2149,60-- -- ----43,2143,212 25-5
15-12-28 600,0089,0083,55-- -- ----89,0089,001 1-6
15-12-28 700,00117,02124,92-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00171,28-- -- ----180,00180,001 8-4
15-12-28 900,00230,00223,27-- -- ----230,00230,001 1-6
15-12-28 1.000,00258,00281,29-- -- ----258,00258,001 27-5
15-12-28 1.100,00324,91346,44-- -- --------250 20-5
15-12-28 1.200,00380,00416,03-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00569,84-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97736,70-- -- ----780,97780,971 19-3
15-12-28141.800,00957,87915,07+15,89 +1,7% ----957,87957,873 19-3
15-12-28 2.000,001.056,331.099,18-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.291,67-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.488,20-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.888,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.288,20-- -- --------0 --
15-12-28 4.000,003.059,003.088,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--16,78-- -- --------0 --
21-12-29 400,00--38,64-- -- --------0 --
21-12-29 500,0065,0069,20-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02107,87-- -- ----98,0298,0210 21-5
21-12-29 700,00136,00152,59-- -- --200,00136,00136,001 27-5
21-12-29 800,00200,00199,95-- -- ----200,00200,001 1-6
21-12-29 900,00266,38253,64-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02312,57-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00377,20-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58446,94-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00594,65-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50756,66-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85928,64-318,79 -34,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.109,36-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.489,90-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.888,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.288,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.088,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--26,10-- -- --------0 --
20-12-30 400,0060,0051,74-- -- ----60,0060,001 14-5
20-12-30 500,0084,0085,27-- -- --135,0084,0078,002 5-5
20-12-30 600,00116,00125,66-9,66 -7,7% ----116,00116,003 16:44
20-12-30 700,00172,00171,26-- -- ----172,00172,001 7-4
20-12-30 800,00201,00222,01-- -- ----201,00201,001 26-5
20-12-30 900,00275,00277,13-- -- 170,00--275,00275,001 1-6
20-12-30 1.000,00310,00337,05-- -- --500,00310,00310,001 28-5
20-12-30 1.200,00469,53468,93+0,60 +0,1% ----469,53469,5330 16:33
20-12-30 1.400,00576,00614,85-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85773,58-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00940,97-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.118,09-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.492,92-- -- --------0 --
20-12-30 3.200,002.260,002.288,20-- -- ----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?