Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 969,60987,60-18,00 -1,8% 989,80961,4087.18217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 3.139 (1.796 Calls, 1.343 Puts)
Totaal open interest bij opening 8.616 (5.281 Calls, 3.335 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,000,050,01+0,04 +400,0% ----0,050,051 22-5
19-06-26 400,003,300,02+3,28 +16400,0% ----3,303,301 14-8
19-06-26 450,002,000,04+1,96 +4900,0% ----2,002,001 19-11
19-06-26 500,001,650,04-- -- ----1,651,651 17-4
19-06-26 560,009,000,26-- -- ----9,009,002 2-4
19-06-26 600,000,700,01+0,69 +6900,0% ----0,700,70200 25-5
19-06-26 640,004,700,06-- -- ----4,704,701 17-4
19-06-26 650,001,500,09-- -- ----1,501,501 14-5
19-06-26 680,003,250,24-- -- ----3,253,252 11-5
19-06-26 700,000,900,45+0,45 +100,0% ----1,100,902 25-5
19-06-26 720,002,600,80-- -- --5,002,602,601 20-5
19-06-26 740,001,401,33+0,07 +5,3% ----1,401,405 25-5
19-06-26 750,002,451,63-- -- ----2,452,452 21-5
19-06-26240760,001,552,10-0,55 -26,2% 1,00--2,001,552 25-5
19-06-26 780,005,503,12-- -- ----5,505,501 19-5
19-06-26 800,003,004,66-1,66 -35,6% ----3,503,002 25-5
19-06-26 820,003,606,26-2,66 -42,5% ----4,503,608 25-5
19-06-26 840,005,258,90-3,65 -41,0% ----5,255,254 25-5
19-06-26 850,005,9010,45-4,55 -43,5% ----7,905,9012 25-5
19-06-26 860,0012,0012,13-- -- ----12,009,6534 22-5
19-06-26 880,009,2016,13-6,93 -43,0% ----12,509,20109 25-5
19-06-26 900,0012,5021,42-8,92 -41,6% 8,30--16,6012,5029 25-5
19-06-26 920,0017,3027,93-10,63 -38,1% --65,0020,4017,0081 25-5
19-06-26 940,0022,1835,70-13,52 -37,9% --51,0024,2522,1017 25-5
19-06-26 950,0025,3040,15-14,85 -37,0% --32,4526,9525,0021 25-5
19-06-26 960,0028,9044,74-15,84 -35,4% ----37,5027,0045 25-5
19-06-26 980,0035,9555,27-19,32 -35,0% --45,0041,0035,95423 25-5
19-06-26 1.000,0046,3968,57-22,18 -32,3% ----51,7546,3941 25-5
19-06-26 1.050,0074,15105,00-30,85 -29,4% ----85,0074,1511 25-5
19-06-26 1.100,00125,00148,33-23,33 -15,7% ----125,00125,0020 25-5
19-06-26 1.200,00219,00243,48-24,48 -10,1% ----219,00219,005 25-5
19-06-26 1.300,00348,00342,39-- -- ----348,00348,001 20-5
19-06-26 1.400,00516,15442,14-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55542,10-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23642,10-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00742,10-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20842,10-- -- --------0 23-2
19-06-26 2.000,001.012,161.042,10-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.442,10-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.842,10-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.242,10-- -- ----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 --
17-07-26 600,002,500,96-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,83-- -- --------0 --
17-07-26 680,008,003,20+4,80 +150,0% ----8,258,001 25-5
17-07-26 720,007,105,24-- -- ----7,107,101 19-5
17-07-26 760,0010,458,26-- -- ----10,4510,451 21-5
17-07-26 780,006,449,58-3,14 -32,8% ----6,446,441 25-5
17-07-26 800,008,4011,98-3,58 -29,9% ----8,408,401 25-5
17-07-26 820,0012,9515,77-2,82 -17,9% ----12,9512,503 25-5
17-07-26 840,0013,2019,56-6,36 -32,5% 5,00--13,2013,201 25-5
17-07-26 860,0017,5523,66-6,11 -25,8% ----17,5517,553 25-5
17-07-26 880,0020,9029,16-8,26 -28,3% ----20,9020,901 25-5
17-07-26 900,0028,0035,49-7,49 -21,1% ----28,0027,3511 25-5
17-07-26 920,0034,0043,14-9,14 -21,2% ----34,0033,505 25-5
17-07-26 940,0040,0551,54-11,49 -22,3% ----40,0540,051 25-5
17-07-26 960,0053,0061,15-- -- ----53,0053,001 22-5
17-07-26 980,0056,2572,07-15,82 -22,0% ----57,1056,2517 25-5
17-07-26 1.000,0063,5084,29-20,79 -24,7% ----73,2563,5015 25-5
17-07-26 1.050,0099,50118,02-18,52 -15,7% ----99,5099,501 25-5
17-07-26 1.100,00141,00157,56-- -- ----141,00141,001 22-5
17-07-26 1.200,00214,80247,09-32,29 -13,1% ----221,00214,803 25-5
17-07-26 1.300,00351,00342,91-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00442,10-- -- ----443,00443,001 21-5
21-08-26 450,00--0,09-- -- --------0 --
21-08-26 500,00--0,35-- -- --------0 --
21-08-26 600,008,002,75-- -- ----8,007,00170 18-5
21-08-26 640,00--5,18-- -- --------0 --
21-08-26 680,00--8,98-- -- --------0 --
21-08-26 720,0011,8414,33-2,49 -17,4% ----11,8411,841 25-5
21-08-26 760,0018,5021,51-3,01 -14,0% ----18,5018,5011 25-5
21-08-26 780,0027,0026,00-- -- ----27,0025,005 22-5
21-08-26 800,0025,7030,50-4,80 -15,7% ----27,6525,7023 25-5
21-08-26 820,0032,6535,67-3,02 -8,5% ----32,6532,651 25-5
21-08-26 840,0037,5041,27-3,77 -9,1% ----37,5037,501 25-5
21-08-26 860,0045,0047,52-- -- ----45,0045,001 22-5
21-08-26 880,0046,0054,58-8,58 -15,7% ----46,0046,001 25-5
21-08-26 900,0053,5062,36-8,86 -14,2% ----54,2053,304 25-5
21-08-26 920,0075,5070,76-- -- ----75,5075,502 21-5
21-08-26 940,0078,0079,63-- -- ----78,0074,002 22-5
21-08-26 960,0076,8089,87-13,07 -14,5% ----76,8076,801 25-5
21-08-26 980,0084,50100,36-15,86 -15,8% ----85,4084,504 25-5
21-08-26 1.000,00107,00111,66-- -- ----107,00106,602 22-5
21-08-26 1.050,00--142,29-- -- --------0 --
21-08-26 1.100,00158,00178,94-20,94 -11,7% ----160,13158,007 25-5
21-08-26 1.200,00245,00259,75-- -- ----245,00245,001 22-5
21-08-2611.300,00330,00349,28-26,89 -7,7% ----330,00330,001 22-5
21-08-26 1.400,00--444,11-- -- --------0 --
18-09-26 300,000,900,12-- -- ----0,900,901 27-4
18-09-26 350,001,200,03-- -- ----1,201,201 23-4
18-09-26 400,005,030,15-- -- ----5,035,031 25-3
18-09-26 450,004,500,53-- -- ----4,504,50222 15-4
18-09-26 500,006,001,46-- -- ----6,006,001 13-5
18-09-26 600,006,107,03-0,93 -13,2% ----6,106,002 25-5
18-09-26 650,0010,9010,80-- -- ----10,9010,901 22-5
18-09-26 700,0014,6117,20-2,59 -15,1% --40,0014,6114,6110 25-5
18-09-26 750,0024,5024,47+0,03 +0,1% ----24,5024,501 25-5
18-09-26 800,0038,0536,10-- -- ----38,0538,052 22-5
18-09-26255850,0045,0051,05-6,34 -12,4% --46,5045,0045,008 25-5
18-09-26 900,0069,0070,04-- -- --90,0069,0069,002 22-5
18-09-26 950,0083,0092,79-9,79 -10,6% ----83,0083,001 25-5
18-09-26 1.000,00107,00121,33-14,33 -11,8% ----107,00107,001 25-5
18-09-26 1.100,00164,11188,59-24,48 -13,0% ----171,90164,117 25-5
18-09-26 1.200,00244,00267,56-23,56 -8,8% ----244,00244,005 25-5
18-09-26 1.300,00325,00355,58-30,58 -8,6% ----334,55321,704 25-5
18-09-26 1.400,00518,15448,55-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40545,32-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00643,01-29,01 -4,5% ----614,00614,002 25-5
18-09-26 1.700,00734,00742,32-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00842,10-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.042,10-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.442,10-395,73 -27,4% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.842,10-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,83-- -- ----1,901,607 27-4
18-12-26 350,003,601,48-- -- ----3,603,601 5-5
18-12-26 400,004,102,54-- -- --18,004,104,101 27-4
18-12-26 450,004,904,56-- -- ----4,904,901 6-5
18-12-2632500,007,506,84-0,69 -10,1% ----7,507,501 20-5
18-12-26 550,0011,7510,77-- -- ----11,7511,753 15-5
18-12-26 600,0015,0216,76-- -- ----15,0215,021 22-5
18-12-26 650,0034,5023,29-- -- ----34,5034,501 13-5
18-12-26 700,0029,9532,12-2,17 -6,8% ----29,9529,9510 25-5
18-12-26 750,0047,5044,67-- -- ----47,5047,505 19-5
18-12-261.536800,0051,0059,35-7,22 -12,2% ----51,0051,005 25-5
18-12-26 850,0066,8077,31-10,51 -13,6% ----72,2066,806 25-5
18-12-26 900,0089,6097,93-8,33 -8,5% 65,00--89,6089,601 25-5
18-12-26 950,00122,00122,90-- -- ----122,00122,005 22-5
18-12-26 1.000,00135,20149,53-14,33 -9,6% ----135,20135,00103 25-5
18-12-26 1.100,00191,11212,52-21,41 -10,1% ----191,11191,112 25-5
18-12-26 1.200,00290,45286,81-- -- ----290,45290,452 20-5
18-12-26 1.300,00386,70369,66-- -- ----386,70386,7069 21-5
18-12-26 1.400,00475,00458,21-- -- ----475,00461,002 21-5
18-12-26 1.500,00553,00550,79-- -- ----553,00553,001 21-5
18-12-26 1.600,00762,93645,72-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14743,75-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00842,27-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.042,10-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.242,10-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.442,10-29,70 -2,1% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.842,10-440,80 -23,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.242,10-29,70 -1,3% ----2.272,582.271,9817 17-2
19-03-27 300,003,621,09-- -- ----3,623,621 12-5
19-03-27 350,004,502,62-- -- ----4,504,505 12-5
19-03-27 400,007,055,55-- -- --19,007,057,055 12-5
19-03-27 450,0020,008,34-- -- ----20,0020,001 26-3
19-03-27 500,0016,5012,22-- -- ----16,5013,504 13-5
19-03-27 600,0023,0024,75-1,75 -7,1% ----23,0023,001 25-5
19-03-27 650,0047,0033,52-- -- ----47,0047,001 18-5
19-03-27 700,0052,6045,19-- -- ----52,6052,601 8-5
19-03-27234750,0064,9559,35-1,47 -2,5% ----64,9564,952 20-5
19-03-27 800,0083,8076,29-- -- ----83,8083,802 19-5
19-03-27 850,0089,0097,43-8,43 -8,7% ----89,0089,002 25-5
19-03-27 900,00127,00119,88-- -- ----127,00127,004 19-5
19-03-27 950,00153,00144,62-- -- --175,00156,20153,002 19-5
19-03-27 1.000,00190,67173,19-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55236,68-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00307,85-- -- ----308,00308,001 20-5
19-03-27 1.300,00--386,72-25,22 -6,5% --------0 --
19-03-27 1.400,00473,50471,28-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20652,80-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63844,52-- -- ----889,84886,4034 18-5
18-06-27 400,0011,808,78-- -- ----12,3511,804 27-4
18-06-27 450,0013,7013,25-- -- ----13,7013,7010 20-5
18-06-27 500,0019,2518,53-- -- --18,0019,2519,2510 20-5
18-06-27 600,0036,2034,54-- -- ----36,7036,202 20-5
18-06-27 700,0060,1059,51-- -- ----60,1060,101 22-5
18-06-27543800,0096,9493,99-8,82 -9,4% ----98,2596,9449 20-5
18-06-27 900,00141,79137,21-- -- ----142,53141,7930 20-5
18-06-27 1.000,00192,55190,10-- -- ----192,55192,551 22-5
18-06-274751.200,00315,00323,14-21,69 -6,7% ----315,00315,004 22-5
18-06-27 1.400,00500,00479,79-- -- ----500,00500,002 21-5
18-06-27 1.600,00650,00658,40-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07847,06-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.042,23-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.442,10-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.842,10-- -- --------0 --
18-06-27 3.200,00--2.242,10-- -- --------0 --
17-12-27 400,0014,0014,88-- -- ----14,0014,005 5-5
17-12-27 450,00--21,62-- -- --------0 --
17-12-27 500,0028,2130,73-2,52 -8,2% ----28,2128,212 25-5
17-12-27 550,0036,2540,58-4,33 -10,7% ----36,2536,256 25-5
17-12-27 600,0051,4551,97-0,52 -1,0% ----51,4551,452 25-5
17-12-27 700,0082,0082,62-0,62 -0,8% ----82,0082,001 25-5
17-12-27 800,00120,00119,54-- -- --------1.000 20-5
17-12-27 900,00158,00164,99-6,99 -4,2% --220,00158,00158,001 25-5
17-12-27 1.000,00215,00218,96-3,96 -1,8% ----215,00215,001 25-5
17-12-27 1.100,00280,00281,65-- -- ----280,00275,002 22-5
17-12-27 1.200,00340,00350,34-- -- ----340,00340,001 22-5
17-12-27 1.300,00461,77423,73-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00502,10-- -- ----510,00510,0020 20-4
17-12-27 1.600,00654,00671,04-- -- ----654,00654,0025 22-5
17-12-27 1.800,00898,05854,68-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.044,80-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.242,10-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.442,10-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.842,10-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.242,10-- -- --------0 --
15-12-28 400,00--22,10-- -- --------0 --
15-12-28 450,00--31,89-- -- --------0 --
15-12-28 500,0043,2144,31-1,10 -2,5% ----43,2143,212 25-5
15-12-28 600,0074,0074,69-0,69 -0,9% ----74,0074,001 25-5
15-12-28 700,00117,02112,90-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00157,88-- -- ----180,00180,001 8-4
15-12-28 900,00200,00207,21-- -- ----200,00200,001 22-5
15-12-28 1.000,00261,76262,56-- -- ----262,18261,7640 20-5
15-12-28 1.100,00324,91323,73-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00390,60-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00537,53-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97701,19-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87875,37-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.057,04-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.246,74-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.442,10-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.842,10-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.242,10-- -- --------0 --
15-12-28 4.000,003.059,003.042,10-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--23,06-- -- --------0 --
21-12-29 400,00--45,16-- -- --------0 --
21-12-29 500,0065,0072,83-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02105,51-- -- ----98,0298,0210 21-5
21-12-29 700,00137,00143,29-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00186,74-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38238,21-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02294,74-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00356,24-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58422,42-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00564,58-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50729,00-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85899,53-289,68 -32,2% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.078,63-- -- ----1.070,291.069,374 18-2
21-12-29182.400,001.483,751.453,31-34,57 -2,4% ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.842,83-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.242,10-29,70 -1,3% ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.042,10-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--19,11-- -- --------0 --
20-12-301400,0060,0041,83+0,10 +0,2% ----60,0060,001 14-5
20-12-30 500,0084,0072,56-- -- ----84,0078,002 5-5
20-12-30 600,00116,00110,57-- -- ----116,00116,002 4-5
20-12-30 700,00172,00154,66-- -- ----172,00172,001 7-4
20-12-30 800,00215,00206,22-- -- --240,00215,00210,002 29-4
20-12-30 900,00265,00260,14-- -- 170,00290,00275,00265,006 18-5
20-12-30 1.000,00305,00318,85-- -- --500,00305,00305,001 19-5
20-12-30 1.200,00420,00445,80-25,80 -5,8% ----420,00420,001 25-5
20-12-30 1.400,00576,00587,48-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85742,92-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00906,04-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.079,75-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.449,67-- -- --------0 --
20-12-30 3.200,002.260,002.242,10-- -- ----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?