Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 939,30927,40+11,90 +1,3% 951,40923,40305.27317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 2.643 (1.641 Calls, 1.002 Puts)
Totaal open interest bij opening 27.206 (19.938 Calls, 7.268 Puts)
Call / Put ratio 1,64
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
19-06-26368600,000,700,01-- -- ----0,700,70200 25-5
19-06-26 640,004,700,07-- -- ----4,704,701 17-4
19-06-26 650,001,500,09-- -- ----1,501,501 14-5
19-06-26 680,003,250,21-- -- ----3,253,252 11-5
19-06-26 700,001,050,36-- -- ----1,051,051 27-5
19-06-26 720,001,500,56+0,94 +167,9% --5,001,501,501 28-5
19-06-26 740,001,450,84-- -- ----1,451,4510 26-5
19-06-26 750,002,591,04+1,55 +149,0% ----2,592,591 28-5
19-06-26 760,001,701,27-- -- 1,00--1,701,7010 27-5
19-06-26 780,001,851,83+0,02 +1,1% ----1,851,851 28-5
19-06-26 800,004,812,29+2,52 +110,0% ----5,003,608 28-5
19-06-26 820,006,503,25+3,25 +100,0% ----6,505,785 28-5
19-06-26 840,0011,155,42+5,73 +105,7% ----11,157,507 28-5
19-06-26 850,0012,506,53+5,97 +91,4% ----12,508,6011 28-5
19-06-26 860,0012,457,77+4,68 +60,2% ----13,0010,3014 28-5
19-06-26 880,0019,5010,61+8,89 +83,8% ----19,5012,9568 28-5
19-06-26 900,0024,5014,82+9,68 +65,3% 8,30--29,0017,7540 28-5
19-06-26 920,0036,0020,28+15,72 +77,5% --65,0036,0027,0016 28-5
19-06-26 940,0045,0027,48+17,52 +63,8% ----45,0038,0020 28-5
19-06-26 950,0050,0031,07+18,93 +60,9% ----50,0039,9013 28-5
19-06-26 960,0055,0035,28+19,72 +55,9% ----55,0055,001 28-5
19-06-26 980,0046,6946,00-- -- ----46,6946,695 27-5
19-06-26 1.000,0085,0057,98+27,02 +46,6% ----85,0085,0032 28-5
19-06-26891.050,0095,0094,82+32,98 +34,8% ----95,0095,002 26-5
19-06-26 1.100,00138,54138,53-- -- ----138,59138,5420 26-5
19-06-26 1.200,00257,39234,69+22,70 +9,7% ----257,39257,392 28-5
19-06-26 1.300,00374,10334,00+40,10 +12,0% ----374,10374,101 28-5
19-06-26 1.400,00516,15434,00-- -- ----516,15516,151 18-5
19-06-26 1.500,00614,55534,00-- -- ----614,55614,551 18-5
19-06-26 1.600,00706,23634,00-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00734,00-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20834,00-- -- --------0 23-2
19-06-26 2.000,001.012,161.034,00-- -- ----1.012,161.012,1110 26-2
19-06-2612.400,00992,891.434,00+38,60 +2,7% ----992,89992,891 23-1
19-06-26 2.800,001.918,131.834,00-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.234,00-- -- ----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 --
17-07-26 600,002,500,10-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--0,33-- -- --------0 --
17-07-26 680,008,000,96-- -- --------1 25-5
17-07-26 720,007,102,40-- -- ----7,107,101 19-5
17-07-26 760,008,005,15+2,85 +55,3% ----8,007,404 28-5
17-07-268780,0011,657,33+3,44 +46,9% ----11,6511,654 28-5
17-07-26 800,0015,459,36+6,09 +65,1% ----15,4515,451 28-5
17-07-26 820,0018,2512,26+5,99 +48,9% ----18,2514,504 28-5
17-07-26 840,0020,9115,63+5,28 +33,8% 5,00--23,0020,912 28-5
17-07-26 860,0020,0019,27-- -- ----20,0017,752 26-5
17-07-26 880,0035,0024,38+10,62 +43,6% ----35,0029,009 28-5
17-07-261.131900,0038,0030,08+12,29 +40,9% ----38,0038,001 28-5
17-07-26 920,0034,0036,81-- -- ----34,0033,505 25-5
17-07-26 940,0063,8544,23+19,62 +44,4% ----63,8553,7510 28-5
17-07-26 960,0070,5053,67+16,83 +31,4% ----70,5070,501 28-5
17-07-26 980,0088,0063,52+24,48 +38,5% ----88,0088,002 28-5
17-07-26 1.000,0075,5375,27-- -- ----75,5373,9212 27-5
17-07-26 1.050,0099,50108,44-- -- ----99,5099,501 25-5
17-07-26 1.100,00141,00147,80-- -- --190,00141,00141,001 22-5
17-07-26 1.200,00214,80237,94-- -- ----221,00214,803 25-5
17-07-26 1.300,00351,00334,56-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00434,00-- -- ----443,00443,001 21-5
21-08-26 450,00--0,05-- -- --------0 --
21-08-26 500,00--0,21-- -- --------0 --
21-08-26 600,008,002,02-- -- ----8,007,00170 18-5
21-08-26 640,00--3,98-- -- --------0 --
21-08-26 680,00--7,16-- -- --------0 --
21-08-26 720,0016,0511,97+4,08 +34,1% ----16,0516,006 28-5
21-08-2617760,0024,8018,78+5,69 +30,3% ----24,8024,801 28-5
21-08-26 780,0026,0022,75+3,25 +14,3% ----26,0026,001 28-5
21-08-26 800,0033,2027,87+5,33 +19,1% ----36,0032,009 28-5
21-08-26 820,0033,9531,63+2,32 +7,3% ----34,0033,95235 28-5
21-08-26 840,0046,5037,67+8,83 +23,4% ----47,0046,5010 28-5
21-08-26 860,0054,0042,88+11,12 +25,9% ----56,1045,4062 28-5
21-08-26 880,0060,5050,02+10,48 +21,0% ----60,5060,501 28-5
21-08-26 900,0069,6057,47+12,13 +21,1% ----69,6065,003 28-5
21-08-26 920,0080,0065,28+14,72 +22,5% ----80,0080,003 28-5
21-08-26 940,0092,0074,05+17,95 +24,2% ----92,0092,001 28-5
21-08-26 960,0076,8083,30-- -- ----76,8076,801 25-5
21-08-26 980,0084,5094,08-- -- ----85,4084,504 25-5
21-08-26 1.000,00102,50105,25-- -- ----102,50102,501 26-5
21-08-2621.050,00140,00135,98+23,29 +17,1% ----140,00140,002 26-5
21-08-26 1.100,00158,00170,85-- -- ----160,13158,007 25-5
21-08-26 1.200,00245,00251,27-- -- ----245,00245,001 22-5
21-08-26 1.300,00330,00340,78-- -- ----330,00330,001 22-5
21-08-26 1.400,00--435,80-- -- --------0 --
18-09-26 300,000,900,03-- -- ----0,900,901 27-4
18-09-26134350,001,200,14+0,58 +414,3% ----1,201,201 23-4
18-09-26 400,005,030,43-- -- ----5,035,031 25-3
18-09-26 450,004,501,07-- -- ----4,504,50222 15-4
18-09-26 500,006,002,24-- -- 0,60--6,006,001 13-5
18-09-26 600,006,106,77-- -- ----6,106,002 25-5
18-09-26 650,0010,9010,59-- -- ----10,9010,901 22-5
18-09-26 700,0015,8915,79-- -- --40,0015,8915,891 26-5
18-09-26 750,0024,5023,39-- -- ----24,5024,501 25-5
18-09-26 800,0038,0533,94-- -- ----38,0538,052 22-5
18-09-26 850,0057,0048,54+8,46 +17,4% ----57,0057,003 28-5
18-09-26 900,0080,0066,38+13,62 +20,5% --83,0080,0075,006 28-5
18-09-26382950,0088,6987,97+16,59 +18,9% ----88,6988,691 28-5
18-09-26 1.000,00113,80114,21-- -- ----113,80113,805 27-5
18-09-26 1.100,00189,00179,20+9,80 +5,5% ----189,00189,002 28-5
18-09-26 1.200,00274,39258,35+16,04 +6,2% ----274,39274,392 28-5
18-09-26 1.300,00379,10345,95+33,15 +9,6% ----379,10362,007 28-5
18-09-26 1.400,00518,15439,95-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40536,44-- -- ----615,40615,401 18-5
18-09-26 1.600,00614,00634,53-- -- ----614,00614,002 25-5
18-09-26 1.700,00734,00734,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00834,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.034,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.434,00-387,63 -27,0% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.834,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,49-- -- ----1,901,607 27-4
18-12-26 350,001,001,13-- -- ----1,001,001 27-5
18-12-26 400,004,102,25-- -- --18,004,104,101 27-4
18-12-26 450,004,903,98-- -- ----4,904,901 6-5
18-12-26 500,007,506,68-- -- ----7,507,501 20-5
18-12-26 550,0011,7510,56-- -- ----11,7511,753 15-5
18-12-26857600,0016,0514,72+2,50 +17,0% ----16,0516,051 28-5
18-12-26 650,0021,8920,86-- -- ----21,8921,891 26-5
18-12-26 700,0035,6029,56+6,04 +20,4% ----35,6035,6010 28-5
18-12-26 750,0049,0040,82+8,18 +20,0% ----49,0045,504 28-5
18-12-26 800,0066,0055,09+10,91 +19,8% ----66,0063,002 28-5
18-12-26 850,0082,4072,24+10,16 +14,1% ----83,0082,404 28-5
18-12-26 900,00105,0092,72+12,28 +13,2% 65,00--105,0096,3580 28-5
18-12-26 950,00135,00115,85+19,15 +16,5% ----135,00125,002 28-5
18-12-26 1.000,00159,80144,06+15,74 +10,9% --170,00162,00159,8033 28-5
18-12-26 1.100,00233,00204,79+28,21 +13,8% ----233,00233,002 28-5
18-12-263851.200,00290,45278,62+27,58 +9,9% ----290,45290,452 20-5
18-12-26 1.300,00359,60361,37-- -- ----359,60359,601 27-5
18-12-26 1.400,00450,00449,64-- -- ----450,00445,002 26-5
18-12-26 1.500,00553,00541,93-- -- ----553,00553,001 21-5
18-12-26 1.600,00637,58637,81-- -- ----637,66637,5820 26-5
18-12-26 1.700,00856,14735,34-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00834,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.034,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.234,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.434,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.834,00-432,70 -23,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.234,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,621,19-- -- ----3,623,621 12-5
19-03-27 350,004,502,66-- -- ----4,504,505 12-5
19-03-27 400,007,055,48-- -- --19,007,057,055 12-5
19-03-27 450,0020,007,59-- -- ----20,0020,001 26-3
19-03-27 500,0016,5011,29-- -- ----16,5013,504 13-5
19-03-27 600,0023,0523,80-- -- ----23,0523,051 27-5
19-03-27 650,0047,0032,53-- -- ----47,0047,001 18-5
19-03-27 700,0047,1043,96+3,14 +7,1% ----47,1047,101 28-5
19-03-27 750,0064,9558,56-- -- ----64,9564,952 20-5
19-03-27 800,0084,4574,88+9,57 +12,8% ----84,4578,8083 28-5
19-03-27 850,0089,0094,25-- -- ----89,0089,002 25-5
19-03-27 900,00129,50116,32+13,18 +11,3% ----129,50129,50100 28-5
19-03-27 950,00153,00140,76-- -- --177,00156,20153,002 19-5
19-03-27 1.000,00190,67167,87-- -- ----190,67190,671 11-5
19-03-27 1.100,00242,55229,00-- -- ----250,50242,558 19-5
19-03-27 1.200,00308,00299,78-- -- ----308,00308,001 20-5
19-03-27 1.300,00--378,22-- -- --------0 --
19-03-27 1.400,00473,50462,30-- -- ----473,50473,501 21-5
19-03-27 1.600,00691,20645,05-- -- ----691,80691,0020 18-5
19-03-27 1.800,00889,63836,24-- -- ----889,84886,4034 18-5
18-06-27 400,0011,808,70-- -- ----12,3511,804 27-4
18-06-27 450,0013,7012,97-- -- ----13,7013,7010 20-5
18-06-27 500,0018,0018,72-- -- ----18,0018,001 26-5
18-06-27 600,0036,2033,38-- -- ----36,7036,202 20-5
18-06-27 700,0060,1058,36-- -- ----60,1060,101 22-5
18-06-27 800,0096,9490,86-- -- --------500 26-5
18-06-273.307900,00141,79133,53+13,64 +10,2% ----142,53141,7930 20-5
18-06-27 1.000,00192,55184,22+8,33 +4,5% ----192,55192,552 28-5
18-06-27 1.200,00315,00313,96-- -- ----315,00315,004 22-5
18-06-27 1.400,00500,00470,79-- -- ----500,00500,002 21-5
18-06-27 1.600,00650,00649,74-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,07838,33-- -- ----851,95848,9532 19-5
18-06-27 2.000,001.038,001.034,29-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.434,00-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.834,00-- -- --------0 --
18-06-27 3.200,00--2.234,00-- -- --------0 --
17-12-2713400,0014,0014,33+3,26 +22,7% ----14,0014,005 5-5
17-12-27 450,00--21,08+3,61 +17,1% --------0 --
17-12-27 500,0028,2130,01-- -- ----28,2128,212 25-5
17-12-27 550,0036,2537,92-- -- ----36,2536,256 25-5
17-12-27 600,0051,4551,60-- -- ----51,4551,452 25-5
17-12-27 700,0079,0080,50-- -- ----80,9079,002 27-5
17-12-27 800,00120,00117,52-- -- --------1.000 20-5
17-12-27 900,00158,00162,12-- -- --220,00158,00158,001 25-5
17-12-27 1.000,00228,00214,79+13,21 +6,2% ----232,00228,002 28-5
17-12-27 1.100,00287,00275,90+11,10 +4,0% ----287,00287,001 28-5
17-12-27 1.200,00350,00343,32-- -- ----350,00350,001 26-5
17-12-27 1.300,00461,77415,87-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00494,39-- -- ----510,00510,0020 20-4
17-12-27 1.600,00684,00663,32+20,68 +3,1% ----684,00680,0041 28-5
17-12-27 1.800,00898,05846,26-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.037,02-- -- ----1.024,001.024,001 23-2
17-12-27172.200,001.299,961.234,00+38,60 +3,1% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.434,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.834,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.234,00-- -- --------0 --
15-12-28 400,00--19,95-- -- --------0 --
15-12-28 450,00--29,23-- -- --------0 --
15-12-28 500,0043,2141,43-- -- ----43,2143,212 25-5
15-12-28 600,0074,0071,34-- -- ----74,0074,001 25-5
15-12-28 700,00117,02109,64-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00155,36-- -- ----180,00180,001 8-4
15-12-28 900,00200,00204,97-- -- ----200,00200,001 22-5
15-12-28 1.000,00258,00259,68-- -- ----258,00258,001 27-5
15-12-28 1.100,00324,91320,53-- -- ----324,91323,9240 20-5
15-12-28 1.200,00380,00386,78-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00532,93-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97695,97-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87869,35-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.050,60-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.242,36-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.435,76-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.834,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.234,00-- -- --------0 --
15-12-28 4.000,003.059,003.034,00-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,46-- -- --------0 --
21-12-29 400,00--31,45-- -- --------0 --
21-12-29 500,0065,0058,43-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,0293,15-- -- ----98,0298,0210 21-5
21-12-2915700,00136,00135,70+8,91 +6,6% --200,00136,00136,001 27-5
21-12-29 800,00210,00185,06-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38236,37-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02292,48-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00353,72-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58419,50-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00561,61-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50717,60-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85886,15-276,30 -31,2% ----609,85609,851 7-10
21-12-2962.000,001.070,291.064,10+26,92 +2,5% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.438,73-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.834,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.234,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.034,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--18,87-- -- --------0 --
20-12-30 400,0060,0041,46-- -- ----60,0060,001 14-5
20-12-30 500,0084,0072,05-- -- ----84,0078,002 5-5
20-12-30 600,00116,00109,87-- -- ----116,00116,002 4-5
20-12-301700,00172,00153,92+8,25 +5,4% ----172,00172,001 7-4
20-12-30 800,00201,00205,24-- -- ----201,00201,001 26-5
20-12-30 900,00265,00258,66-- -- 170,00--275,00265,006 18-5
20-12-30 1.000,00310,00317,21-7,21 -2,3% --500,00310,00310,001 28-5
20-12-30 1.200,00460,00443,73+16,27 +3,7% ----460,00460,001 28-5
20-12-30 1.400,00576,00584,97-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85738,67-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00901,85-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.075,01-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.442,87-- -- --------0 --
20-12-30 3.200,002.260,002.234,00-- -- ----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?