Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 966,00969,60-3,60 -0,4% 977,90961,0088.06317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 1.418 (714 Calls, 704 Puts)
Totaal open interest bij opening 15.252 (12.450 Calls, 2.802 Puts)
Call / Put ratio 1,01
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
19-06-262560,009,000,03-- -- ----9,009,002 2-4
19-06-26 600,000,700,07-- -- ----0,700,70200 25-5
19-06-26 640,004,700,18-- -- ----4,704,701 17-4
19-06-26 650,001,500,22-- -- ----1,501,501 14-5
19-06-26 680,003,250,40-- -- ----3,253,252 11-5
19-06-26 700,001,050,56+0,49 +87,5% ----1,051,051 16:54
19-06-26 720,002,600,81-- -- --5,002,602,601 20-5
19-06-26 740,001,451,16-- -- ----1,451,4510 26-5
19-06-26 750,001,501,38+0,12 +8,7% ----1,501,503 09:27
19-06-26 760,001,701,60+0,10 +6,3% 1,00--1,701,7010 10:17
19-06-26 780,002,302,31-0,01 -0,4% ----2,302,303 09:27
19-06-26 800,003,003,23-0,23 -7,1% --3,603,002,8013 14:11
19-06-26 820,003,804,44-0,64 -14,4% ----3,803,801 14:18
19-06-26 840,005,606,32-- -- ----5,605,601 26-5
19-06-26 850,006,757,39-0,64 -8,7% ----6,756,3028 11:56
19-06-26 860,009,008,46-- -- ----9,007,507 26-5
19-06-26 880,0010,3011,79-1,49 -12,6% ----10,809,9074 17:06
19-06-26 900,0015,2015,82-0,62 -3,9% 8,30--16,0014,5032 15:11
19-06-26 920,0020,5021,33-0,83 -3,9% --65,0021,0019,006 17:26
19-06-26 940,0025,9027,66-1,76 -6,4% --51,0027,9525,9021 16:08
19-06-26 950,0031,4031,88-0,48 -1,5% --41,0031,4031,407 11:10
19-06-26 960,0032,1536,43-4,28 -11,7% ----37,2532,1522 16:27
19-06-26 980,0046,6946,05+0,64 +1,4% ----46,6946,695 11:49
19-06-26 1.000,0060,0057,65+2,35 +4,1% ----60,0057,0013 15:22
19-06-26 1.050,0095,0094,17-- -- ----95,0095,002 26-5
19-06-26 1.100,00138,54137,63-- -- ----138,59138,5420 26-5
19-06-26 1.200,00227,50232,70-5,20 -2,2% ----227,50227,501 14:36
19-06-26 1.300,00348,00330,98-- -- ----348,00348,001 20-5
19-06-26 1.400,00516,15430,41-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55530,40-- -- ----614,55614,551 18-5
19-06-26891.600,00706,23630,40+3,60 +0,6% ----706,23706,235 15-5
19-06-26 1.700,00724,00730,40-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20830,40-- -- --------0 23-2
19-06-26 2.000,001.012,161.030,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.430,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.830,40-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.230,40-- -- ----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--0,10-- -- --------0 --
17-07-26 600,002,500,17-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--0,52-- -- --------0 --
17-07-26 680,008,001,37-- -- --------1 25-5
17-07-26 720,007,103,07-- -- ----7,107,101 19-5
17-07-265760,0010,455,80-0,65 -11,2% ----10,4510,451 21-5
17-07-26 780,006,447,72-- -- ----6,446,441 25-5
17-07-26 800,009,509,77-0,27 -2,8% ----9,509,50100 12:40
17-07-26 820,0012,9512,59-- -- ----12,9512,503 25-5
17-07-26 840,0013,2015,71-- -- 5,00--13,2013,201 25-5
17-07-26 860,0020,0019,81-- -- ----20,0017,752 26-5
17-07-26 880,0023,7024,61-0,91 -3,7% ----24,5023,702 14:57
17-07-26 900,0030,6330,46+0,17 +0,6% ----30,6330,6310 11:56
17-07-26221920,0034,0036,96-0,15 -0,4% ----34,0033,505 25-5
17-07-26 940,0044,3044,52-- -- ----44,3044,302 26-5
17-07-26 960,0052,5053,79-1,29 -2,4% ----52,5052,50178 13:20
17-07-26 980,0062,5063,20-0,70 -1,1% ----63,5062,504 14:58
17-07-262271.000,0075,5374,97+0,30 +0,4% ----75,5373,9212 11:56
17-07-26 1.050,0099,50107,60-- -- ----99,5099,501 25-5
17-07-26 1.100,00141,00146,59-- -- ----141,00141,001 22-5
17-07-26 1.200,00214,80235,40-- -- ----221,00214,803 25-5
17-07-26 1.300,00351,00331,25-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00430,40-- -- ----443,00443,001 21-5
21-08-26 450,00--0,08-- -- --------0 --
21-08-26 500,00--0,32-- -- --------0 --
21-08-26 600,008,002,55-- -- ----8,007,00170 18-5
21-08-26 640,00--4,80-- -- --------0 --
21-08-26 680,00--8,33-- -- --------0 --
21-08-26 720,0011,8413,46-- -- ----11,8411,841 25-5
21-08-26 760,0018,5020,29-- -- ----18,5018,5011 25-5
21-08-26 780,0021,9524,14-2,19 -9,1% ----24,0021,953 14:22
21-08-26 800,0028,2028,62-0,42 -1,5% ----28,2027,209 15:22
21-08-26 820,0031,0033,08-2,08 -6,3% ----31,0030,502 17:15
21-08-26 840,0037,0038,16-1,16 -3,0% ----38,0037,0012 15:52
21-08-26 860,0043,5043,53-0,03 -0,1% ----44,2040,6050 17:07
21-08-26 880,0050,0050,000,00 0,0% ----50,0050,002 15:34
21-08-26 900,0059,9057,23+2,67 +4,7% ----59,9057,001 16:01
21-08-26 920,0075,5065,32-- -- ----75,5075,502 21-5
21-08-267940,0078,0073,67+0,38 +0,5% ----78,0074,002 22-5
21-08-26 960,0076,8083,33-- -- ----76,8076,801 25-5
21-08-26 980,0084,5093,32-- -- ----85,4084,504 25-5
21-08-26 1.000,00102,50104,56-- -- ----102,50102,501 26-5
21-08-26 1.050,00140,00134,05-- -- ----140,00140,002 26-5
21-08-26 1.100,00158,00169,67-- -- ----160,13158,007 25-5
21-08-26 1.200,00245,00249,22-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00338,27-- -- ----330,00330,001 22-5
21-08-26 1.400,00--432,66-- -- --------0 --
18-09-26 300,000,900,04-- -- ----0,900,901 27-4
18-09-26 350,001,200,17-- -- ----1,201,201 23-4
18-09-26 400,005,030,47-- -- ----5,035,031 25-3
18-09-26 450,004,501,12-- -- ----4,504,50222 15-4
18-09-26 500,006,002,21-- -- ----6,006,001 13-5
18-09-26 600,006,106,50-- -- ----6,106,002 25-5
18-09-26422650,0010,9010,27+0,32 +3,1% ----10,9010,901 22-5
18-09-26 700,0015,8915,61-- -- --40,0015,8915,891 26-5
18-09-26 750,0024,5023,12-- -- ----24,5024,501 25-5
18-09-26 800,0038,0533,83-- -- ----38,0538,052 22-5
18-09-26 850,0046,5048,22-- -- ----46,5046,5010 26-5
18-09-26 900,0063,1066,04-- -- --90,0063,1063,102 26-5
18-09-26 950,0088,6987,71+0,98 +1,1% ----88,6988,695 11:49
18-09-26 1.000,00113,80113,86-0,06 -0,1% ----113,80113,805 12:16
18-09-264341.100,00164,11177,60+1,60 +0,9% ----171,90164,117 25-5
18-09-26 1.200,00244,00255,20-- -- ----244,00244,005 25-5
18-09-262591.300,00340,60343,21+2,74 +0,8% ----340,60340,601 16:15
18-09-26 1.400,00518,15437,02-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40533,42-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00631,33-- -- ----614,00614,002 25-5
18-09-26271.700,00734,00730,55+3,45 +0,5% ----734,00734,002 27-4
18-09-26 1.800,00901,00830,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.030,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.430,40-384,03 -26,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.830,40-- -- ----1.916,481.916,4880 14-5
18-12-267300,001,600,21+0,28 +133,3% ----1,901,607 27-4
18-12-26 350,001,000,71+0,29 +40,8% ----1,001,001 17:16
18-12-26 400,004,101,76-- -- --18,004,104,101 27-4
18-12-26 450,004,904,27-- -- ----4,904,901 6-5
18-12-26 500,007,506,34-- -- ----7,507,501 20-5
18-12-26 550,0011,759,56-- -- ----11,7511,753 15-5
18-12-26 600,0015,0215,49-- -- ----15,0215,021 22-5
18-12-26 650,0021,8921,58-- -- ----21,8921,891 26-5
18-12-26 700,0029,9530,27-- -- ----29,9529,9510 25-5
18-12-26 750,0041,6541,66-0,01 0,0% ----41,6541,652 12:52
18-12-26 800,0055,0055,44-0,44 -0,8% ----55,0055,003 11:47
18-12-26 850,0070,5072,49-- -- ----70,5070,5010 26-5
18-12-26 900,0089,6092,45-- -- 65,00--89,6089,601 25-5
18-12-26 950,00116,05115,47+0,58 +0,5% ----116,05116,051 13:18
18-12-26 1.000,00140,00142,11-- -- ----140,00140,003 26-5
18-12-26 1.100,00191,11204,00-- -- ----191,11191,112 25-5
18-12-26 1.200,00290,45276,19-- -- ----290,45290,452 20-5
18-12-26 1.300,00359,60358,62+0,98 +0,3% ----359,60359,601 13:47
18-12-26 1.400,00450,00446,86-- -- ----450,00445,002 26-5
18-12-26 1.500,00553,00539,38-- -- ----553,00553,001 21-5
18-12-26 1.600,00637,58634,76-- -- ----637,66637,5820 26-5
18-12-26 1.700,00856,14732,04-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00830,78-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.030,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.230,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.430,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.830,40-429,10 -23,4% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.230,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,620,83-- -- ----3,623,621 12-5
19-03-27 350,004,502,07-- -- ----4,504,505 12-5
19-03-27 400,007,055,35-- -- --19,007,057,055 12-5
19-03-27 450,0020,007,75-- -- ----20,0020,001 26-3
19-03-27 500,0016,5011,05-- -- ----16,5013,504 13-5
19-03-27 600,0023,0522,30+0,75 +3,4% ----23,0523,051 10:39
19-03-27 650,0047,0031,95-- -- ----47,0047,001 18-5
19-03-27 700,0043,8044,11-- -- ----43,8043,801 26-5
19-03-27 750,0064,9556,90-- -- ----64,9564,952 20-5
19-03-27 800,0083,8073,34-- -- ----83,8083,802 19-5
19-03-27 850,0089,0092,95-- -- ----89,0089,002 25-5
19-03-27 900,00127,00114,83-- -- ----127,00127,004 19-5
19-03-27 950,00153,00138,68-- -- --175,00156,20153,002 19-5
19-03-27 1.000,00190,67165,95-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55227,72-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00297,93-- -- ----308,00308,001 20-5
19-03-27 1.300,00--376,46-- -- --------0 --
19-03-27 1.400,00473,50460,71-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20641,50-- -- ----691,80691,0020 18-5
19-03-27401.800,00889,63832,90+3,34 +0,4% ----889,84886,4034 18-5
18-06-27 400,0011,808,64-- -- ----12,3511,804 27-4
18-06-27 450,0013,7011,93-- -- ----13,7013,7010 20-5
18-06-27 500,0018,0016,34-- -- ----18,0018,001 26-5
18-06-27303600,0036,2032,41+0,97 +3,0% ----36,7036,202 20-5
18-06-27 700,0060,1057,18-- -- ----60,1060,101 22-5
18-06-27 800,0096,9489,13-- -- --------500 26-5
18-06-27 900,00141,79131,85-- -- ----142,53141,7930 20-5
18-06-27 1.000,00192,55184,41-- -- ----192,55192,551 22-5
18-06-27 1.200,00315,00312,13-- -- ----315,00315,004 22-5
18-06-27 1.400,00500,00470,26-- -- ----500,00500,002 21-5
18-06-27 1.600,00650,00646,29-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07835,25-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.030,71-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.430,40-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.830,40-- -- --------0 --
18-06-27 3.200,00--2.230,40-- -- --------0 --
17-12-27 400,0014,0014,30-- -- ----14,0014,005 5-5
17-12-27 450,00--21,28-- -- --------0 --
17-12-27 500,0028,2129,45-- -- ----28,2128,212 25-5
17-12-27 550,0036,2538,12-- -- ----36,2536,256 25-5
17-12-27 600,0051,4550,92-- -- ----51,4551,452 25-5
17-12-27 700,0079,0080,81-1,81 -2,2% ----80,9079,002 16:52
17-12-27 800,00120,00116,12-- -- --------1.000 20-5
17-12-27 900,00158,00159,63-- -- --220,00158,00158,001 25-5
17-12-27 1.000,00212,35212,51-0,16 -0,1% ----212,35212,3519 10:02
17-12-27 1.100,00274,29273,53+0,76 +0,3% ----274,29274,2914 09:59
17-12-27 1.200,00350,00340,81-- -- ----350,00350,001 26-5
17-12-27 1.300,00461,77413,17-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00492,59-- -- ----510,00510,0020 20-4
17-12-27 1.600,00660,00661,79-1,79 -0,3% ----665,50660,0022 16:14
17-12-27 1.800,00898,05843,00-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.033,17-- -- ----1.024,001.024,001 23-2
17-12-27172.200,001.299,961.230,40+3,60 +0,3% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.430,40-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.830,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.230,40-- -- --------0 --
15-12-28 400,00--20,20-- -- --------0 --
15-12-28 450,00--29,51-- -- --------0 --
15-12-28 500,0043,2141,76-- -- ----43,2143,212 25-5
15-12-28 600,0074,0071,72-- -- ----74,0074,001 25-5
15-12-28 700,00117,02109,99-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00155,00-- -- ----180,00180,001 8-4
15-12-28 900,00200,00203,72-- -- ----200,00200,001 22-5
15-12-28 1.000,00258,00258,43-0,43 -0,2% ----258,00258,001 15:11
15-12-28 1.100,00324,91318,95-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00385,22-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00530,97-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97693,58-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87866,70-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.047,55-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.239,49-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.432,50-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.830,40-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.230,40-- -- --------0 --
15-12-28 4.000,003.059,003.030,40-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,39-- -- --------0 --
21-12-29 400,00--31,31-- -- --------0 --
21-12-2914500,0065,0058,06+0,37 +0,6% 56,00--65,0065,001 15-4
21-12-29 600,0098,0292,57-- -- ----98,0298,0210 21-5
21-12-29 700,00136,00135,08+0,92 +0,7% --200,00136,00136,001 15:12
21-12-29 800,00210,00184,14-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38235,04-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02291,20-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00352,03-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58417,81-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00559,09-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50714,62-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85883,05-273,20 -30,9% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.060,70-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.435,13-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.830,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.230,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.030,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--18,73-- -- --------0 --
20-12-30 400,0060,0041,13-- -- ----60,0060,001 14-5
20-12-30 500,0084,0071,54-- -- ----84,0078,002 5-5
20-12-30 600,00116,00109,12-- -- ----116,00116,002 4-5
20-12-30 700,00172,00153,10-- -- ----172,00172,001 7-4
20-12-30 800,00201,00204,15-- -- ----201,00201,001 26-5
20-12-30 900,00265,00257,28-- -- 170,00257,00275,00265,006 18-5
20-12-301901.000,00305,00315,79+1,42 +0,4% --500,00305,00305,001 19-5
20-12-30 1.200,00420,00441,90-- -- ----420,00420,001 25-5
20-12-30 1.400,00576,00582,67-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85736,98-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00899,08-- -- ----795,00795,001 5-2
20-12-3052.000,001.050,001.072,10+2,91 +0,3% ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.439,69-- -- --------0 --
20-12-30 3.200,002.260,002.230,40-- -- ----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?