Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 957,90943,00+14,90 +1,6% 984,30954,40118.57517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 2.260 (1.734 Calls, 526 Puts)
Totaal open interest bij opening 11.193 (4.452 Calls, 6.741 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,050,01+0,04 +400,0% ----0,050,051 22-5
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
19-06-26529500,001,650,04-- -- ----1,651,651 17-4
19-06-262560,009,000,26-- -- ----9,009,002 2-4
19-06-26 600,007,000,64-- -- ----7,007,001 8-4
19-06-26 640,004,701,00-- -- ----4,704,701 17-4
19-06-26 650,001,501,06-- -- ----1,501,501 14-5
19-06-26 680,003,251,39-- -- ----3,253,252 11-5
19-06-26 700,002,101,68+0,42 +25,0% ----2,102,102 22-5
19-06-26 720,002,602,11-- -- --5,002,602,601 20-5
19-06-26 740,003,752,33-- -- ----3,753,751 19-5
19-06-26 750,002,452,71-- -- ----2,452,452 21-5
19-06-26 760,003,203,44-- -- ----3,203,2010 21-5
19-06-26 780,005,504,61-- -- ----5,505,501 19-5
19-06-26 800,006,006,41-- -- ----6,005,402 21-5
19-06-26 820,005,358,45-3,10 -36,7% ----5,555,352 22-5
19-06-26 840,008,8511,25-2,40 -21,3% ----8,857,253 22-5
19-06-26 850,0010,5013,13-2,63 -20,0% ----10,708,0015 22-5
19-06-26 860,0012,0015,23-3,23 -21,2% ----12,009,6534 22-5
19-06-26 880,0015,2520,18-4,93 -24,4% ----15,2513,607 22-5
19-06-26 900,0021,0025,95-4,95 -19,1% ----21,0016,2523 22-5
19-06-26 920,0028,0033,35-5,35 -16,0% --65,0028,0021,708 22-5
19-06-26 940,0033,0042,48-9,48 -22,3% 24,2551,0033,0530,008 22-5
19-06-26 950,0036,7547,66-10,91 -22,9% --57,4539,4532,458 22-5
19-06-26 960,0042,5053,16-10,66 -20,1% ----43,0041,004 22-5
19-06-26 980,0070,3065,24+5,06 +7,8% --------1 22-5
19-06-26 1.000,0066,7578,67-11,92 -15,2% ----66,7556,509 22-5
19-06-26 1.050,00128,00117,84-- -- ----128,00128,001 21-5
19-06-26 1.100,00175,83162,09-- -- ----175,83156,112 21-5
19-06-26 1.200,00259,33258,28-- -- ----259,33259,331 21-5
19-06-26 1.300,00348,00357,18-- -- ----348,00348,001 20-5
19-06-26 1.400,00516,15457,00-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55557,00-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23643,70-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00757,00-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20857,00-14,90 -1,7% --------0 23-2
19-06-26 2.000,001.012,161.057,00-- -- ----1.012,161.012,1110 26-2
19-06-2612.400,00992,891.457,00-14,90 -1,0% ----992,89992,891 23-1
19-06-26 2.800,001.918,131.857,00-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.257,00-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,25-- -- --------0 --
17-07-26 450,00--0,01-- -- --------0 --
17-07-26 500,00--0,05-- -- --------0 --
17-07-26 600,002,500,75-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--1,70-- -- --------0 --
17-07-26 680,008,003,31-- -- ----8,258,00148 5-5
17-07-26 720,007,105,89-- -- ----7,107,101 19-5
17-07-26 760,0010,459,46-- -- ----10,4510,451 21-5
17-07-26 780,0012,9712,20-- -- ----12,9712,971 20-5
17-07-26 800,0011,3015,45-4,15 -26,9% ----11,3011,301 22-5
17-07-26 820,0015,5018,81-3,31 -17,6% ----15,5014,152 22-5
17-07-26 840,0019,1023,21-4,11 -17,7% 5,00--19,1016,356 22-5
17-07-26 860,0023,0028,40-5,40 -19,0% ----23,0020,003 22-5
17-07-26 880,0029,5034,78-5,28 -15,2% ----29,5029,505 22-5
17-07-26 900,0036,0042,03-6,03 -14,3% ----36,0030,006 22-5
17-07-26 920,0049,6550,17-- -- ----49,6549,651 19-5
17-07-2665940,0054,1059,17-7,63 -12,9% ----58,0054,109 20-5
17-07-26 960,0053,0069,65-16,65 -23,9% ----53,0053,001 22-5
17-07-26 980,0082,1080,97-- -- ----82,1071,504 6-5
17-07-26 1.000,0078,7593,43-14,68 -15,7% ----78,7572,004 22-5
17-07-26 1.050,00122,00128,53-- -- ----125,00122,0029 19-5
17-07-26 1.100,00141,00169,93-28,93 -17,0% ----141,00141,001 22-5
17-07-26 1.200,00309,00260,04-- -- ----309,00309,003 15-5
17-07-26 1.300,00351,00357,15-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00457,00-- -- ----443,00443,001 21-5
21-08-26 450,00--0,10-- -- --------0 --
21-08-26 500,00--0,40-- -- --------0 --
21-08-26 600,008,003,13-- -- ----8,007,00170 18-5
21-08-26 640,00--5,88-- -- --------0 --
21-08-26 680,00--10,10-- -- --------0 --
21-08-26 720,0013,0016,09-3,09 -19,2% ----13,0013,005 22-5
21-08-26 760,0023,0023,89-0,89 -3,7% ----23,0022,005 22-5
21-08-26 780,0027,0028,33-1,33 -4,7% ----27,0025,005 22-5
21-08-26 800,0029,5032,74-3,24 -9,9% ----31,0027,0056 22-5
21-08-26 820,0036,0038,53-2,53 -6,6% ----36,0032,853 22-5
21-08-26 840,0037,5045,19-7,69 -17,0% ----37,5037,504 22-5
21-08-26 860,0045,0051,50-6,50 -12,6% ----45,0045,001 22-5
21-08-2612880,0054,5059,14-4,56 -7,7% ----55,0054,5011 22-5
21-08-26 900,0059,0066,97-7,97 -11,9% ----59,0058,002 22-5
21-08-26 920,0075,5076,01-- -- ----75,5075,502 21-5
21-08-26 940,0078,0086,29-8,29 -9,6% ----78,0074,002 22-5
21-08-26 960,0096,3296,30-- -- ----98,0096,3210 19-5
21-08-26 980,00--108,05-- -- --------0 --
21-08-26 1.000,00107,00119,64-12,64 -10,6% ----107,00106,602 22-5
21-08-26 1.050,00--153,30-- -- --------0 --
21-08-26 1.100,00181,86190,51-- -- ----181,86181,861 21-5
21-08-26 1.200,00245,00273,03-28,03 -10,3% ----245,00245,001 22-5
21-08-26 1.300,00330,00363,24-33,24 -9,2% ----330,00330,001 22-5
21-08-26 1.400,00------ -- --------0 --
18-09-261300,000,900,12-- -- ----0,900,901 27-4
18-09-26 350,001,200,30-- -- ----1,201,201 23-4
18-09-261400,005,030,66-0,51 -77,3% ----5,035,031 25-3
18-09-26 450,004,501,36-- -- ----4,504,50222 15-4
18-09-26 500,006,002,57-- -- ----6,006,001 13-5
18-09-26 600,0011,008,14-- -- ----11,0011,005 14-5
18-09-26 650,0010,9012,64-1,74 -13,8% ----10,9010,901 22-5
18-09-26 700,0018,0019,62-1,62 -8,3% --40,0018,0018,002 22-5
18-09-26 750,0027,0028,44-- -- ----27,0027,001 21-5
18-09-26 800,0038,0541,25-3,20 -7,8% ----38,0538,052 22-5
18-09-26 850,0049,5056,97-7,47 -13,1% ----49,5049,002 22-5
18-09-26 900,0069,0076,94-7,94 -10,3% --90,0069,0069,002 22-5
18-09-26 950,00101,47100,56-- -- ----104,30101,4710 19-5
18-09-26 1.000,00130,00128,80-- -- ----130,00126,804 20-5
18-09-26 1.100,00185,00197,91-- -- ----185,00185,001 20-5
18-09-26 1.200,00336,20279,39-- -- ----336,20336,201 13-5
18-09-26 1.300,00354,00367,81-13,81 -3,8% ----354,00337,003 22-5
18-09-26 1.400,00518,15461,89-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40558,80-- -- ----615,40615,401 18-5
18-09-26 1.600,00716,56657,68-- -- ----716,56716,5680 14-5
18-09-26 1.700,00734,00757,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00857,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.057,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.457,00-410,63 -28,2% ----1.046,371.045,3911 10-11
18-09-2612.800,001.916,481.857,00-14,90 -0,8% ----1.916,481.916,4880 14-5
18-12-26 300,001,600,37-- -- ----1,901,607 27-4
18-12-26 350,003,600,93-- -- ----3,603,601 5-5
18-12-26 400,004,101,98-- -- --18,004,104,101 27-4
18-12-26 450,004,904,84-- -- ----4,904,901 6-5
18-12-26 500,007,507,63-- -- ----7,507,501 20-5
18-12-26 550,0011,7511,61-- -- ----11,7511,753 15-5
18-12-26 600,0015,0217,29-2,27 -13,1% ----15,0215,021 22-5
18-12-26 650,0034,5024,89-- -- ----34,5034,501 13-5
18-12-26 700,0036,0035,15-- -- ----36,0036,005 19-5
18-12-26 750,0047,5047,97-- -- ----47,5047,505 19-5
18-12-261.538800,0059,0063,50-4,15 -6,5% 51,00--59,5055,00106 22-5
18-12-26 850,0082,5082,54-- -- ----82,5082,501 21-5
18-12-26 900,0096,00104,27-8,27 -7,9% 65,00--96,0093,00102 22-5
18-12-26534950,00122,00129,62-6,72 -5,2% ----122,00122,005 22-5
18-12-26 1.000,00150,00157,93-7,93 -5,0% ----150,00139,0010 22-5
18-12-26 1.100,00230,83223,24-- -- ----230,83218,006 21-5
18-12-263851.200,00290,45298,83-12,02 -4,0% ----290,45290,452 20-5
18-12-26 1.300,00386,70381,99-- -- ----386,70386,7069 21-5
18-12-26 1.400,00475,00471,40-- -- ----475,00461,002 21-5
18-12-26 1.500,00553,00564,49-- -- ----553,00553,001 21-5
18-12-26 1.600,00762,93660,34-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14758,35-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00857,24-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.057,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.257,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.457,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.857,00-455,70 -24,5% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.257,00-14,90 -0,7% ----2.272,582.271,9817 17-2
19-03-27 300,003,620,27-- -- ----3,623,621 12-5
19-03-27 350,004,500,87-- -- ----4,504,505 12-5
19-03-27 400,007,056,09-- -- --19,007,057,055 12-5
19-03-27 450,0020,008,96-- -- ----20,0020,001 26-3
19-03-27 500,0016,5013,18-- -- ----16,5013,504 13-5
19-03-27 600,0034,1026,79-- -- --------1 14-5
19-03-27 650,0047,0036,34-- -- ----47,0047,001 18-5
19-03-27 700,0052,6049,19-- -- ----52,6052,601 8-5
19-03-27 750,0064,9564,54-- -- ----64,9564,952 20-5
19-03-27 800,0083,8083,01-- -- ----83,8083,802 19-5
19-03-27 850,00124,42103,80-- -- ----124,42124,422 18-5
19-03-27 900,00127,00127,35-- -- ----127,00127,004 19-5
19-03-27 950,00153,00152,92-- -- --175,00156,20153,002 19-5
19-03-27 1.000,00190,67180,43-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55245,36-- -- ----250,50242,558 19-5
19-03-27191.200,00308,00318,09-10,24 -3,2% ----308,00308,001 20-5
19-03-27 1.300,00--398,05-- -- --------0 --
19-03-27 1.400,00473,50482,90-- -- ----473,50473,501 21-5
19-03-27321.600,00691,20665,52-12,72 -1,9% ----691,80691,0020 18-5
19-03-27401.800,00889,63859,35-14,83 -1,7% ----889,84886,4034 18-5
18-06-27 400,0011,809,40-- -- ----12,3511,804 27-4
18-06-27 450,0013,7012,97-- -- ----13,7013,7010 20-5
18-06-27 500,0019,2518,34-- -- ----19,2519,2510 20-5
18-06-27 600,0036,2036,80-- -- ----36,7036,202 20-5
18-06-27 700,0060,1061,25-1,15 -1,9% ----60,1060,101 22-5
18-06-27 800,0096,9496,27-- -- ----98,2596,9449 20-5
18-06-27 900,00141,79142,02-- -- ----142,53141,7930 20-5
18-06-273.0831.000,00192,55196,73-6,63 -3,4% ----192,55192,551 22-5
18-06-27 1.200,00315,00332,11-17,11 -5,2% ----315,00315,004 22-5
18-06-273011.400,00500,00492,16-12,37 -2,5% ----500,00500,002 21-5
18-06-27 1.600,00650,00669,72-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07859,54-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.057,09-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.457,00-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.857,00-- -- --------0 --
18-06-27 3.200,00--2.257,00-- -- --------0 --
17-12-27 400,0014,0015,75-- -- ----14,0014,005 5-5
17-12-27 450,00--23,01-- -- --------0 --
17-12-27 500,0037,0032,53-- -- ----37,0037,001 18-5
17-12-27 550,0047,0443,07-- -- ----47,0443,2512 12-2
17-12-2737600,0055,5054,37-2,40 -4,4% ----55,5055,501 19-5
17-12-27 700,0079,0083,99-4,99 -5,9% ----79,0079,001 22-5
17-12-27 800,00120,00123,00-- -- --------1.000 20-5
17-12-27 900,00158,00169,89-11,89 -7,0% --220,00158,00158,001 22-5
17-12-27 1.000,00215,00223,82-8,82 -3,9% ----215,00215,001 22-5
17-12-271191.100,00280,00285,73-4,08 -1,4% ----280,00275,002 22-5
17-12-27 1.200,00340,00355,25-15,25 -4,3% ----340,00340,001 22-5
17-12-27 1.300,00461,77432,17-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00513,17-- -- ----510,00510,0020 20-4
17-12-27 1.600,00654,00683,58-29,58 -4,3% ----654,00654,0025 22-5
17-12-27221.800,00898,05866,61-11,93 -1,4% ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.058,79-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.257,00-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.457,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.857,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.257,00-- -- --------0 --
15-12-28 400,00--20,15-- -- --------0 --
15-12-28 450,00--29,48-- -- --------0 --
15-12-2815500,0072,0041,84+2,47 +5,9% ----72,0072,001 23-3
15-12-28 600,0085,0072,14-- -- ----85,0085,004 10-3
15-12-28 700,00117,02111,08-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00161,51-- -- ----180,00180,001 8-4
15-12-28 900,00200,00211,53-11,53 -5,5% ----200,00200,001 22-5
15-12-28 1.000,00261,76267,81-- -- ----262,18261,7640 20-5
15-12-28 1.100,00324,91329,95-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00397,46-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00547,40-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97711,76-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87887,22-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.069,95-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.260,71-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.457,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.857,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.257,00-- -- --------0 --
15-12-28 4.000,003.059,003.057,00-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--15,42-- -- --------0 --
21-12-29 400,00--35,21-- -- --------0 --
21-12-29 500,0065,0063,63-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,0299,24-- -- ----98,0298,0210 21-5
21-12-29 700,00137,00140,96-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00190,07-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38242,03-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02299,45-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00361,58-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58429,97-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00574,23-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50738,41-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85907,80-297,95 -32,8% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.086,40-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.461,67-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.857,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.257,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.057,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--20,36-- -- --------0 --
20-12-30 400,0060,0043,77-- -- ----60,0060,001 14-5
20-12-30 500,0084,0075,39-- -- ----84,0078,002 5-5
20-12-30 600,00116,00114,44-- -- ----116,00116,002 4-5
20-12-30 700,00172,00159,30-- -- ----172,00172,001 7-4
20-12-30 800,00215,00211,52-- -- --240,00215,00210,002 29-4
20-12-30 900,00265,00265,96-- -- 170,00290,00275,00265,006 18-5
20-12-30 1.000,00305,00324,27-- -- --500,00305,00305,001 19-5
20-12-30 1.200,00470,00452,54-- -- ----470,00462,304 14-5
20-12-30 1.400,00576,00595,25-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85750,82-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00915,38-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.090,49-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.462,41-- -- --------0 --
20-12-30 3.200,002.260,002.257,00-- -- ----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?