Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 942,40909,30+33,10 +3,6% 944,40909,0039.99611:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 2.873 (1.318 Calls, 1.555 Puts)
Totaal open interest bij opening 29.806 (12.008 Calls, 17.798 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,02-- -- --------0 --
15-05-26 500,00------ -- ---------- --
15-05-26 560,00--0,02-- -- --------0 --
15-05-26 600,00------ -- ---------- --
15-05-26186640,001,750,05-- -- ----1,751,751 7-5
15-05-2649680,000,150,150,00 0,0% ----0,150,151 13-5
15-05-26 720,00------ -- ---------- --
15-05-2634740,000,360,34+0,02 +5,9% ----0,360,365 13-5
15-05-26 760,00------ -- ---------- --
15-05-26145780,000,250,03-- -- --1,450,250,2520 14-5
15-05-26 800,00------ -- ---------- --
15-05-26 810,00------ -- --------0 --
15-05-26623820,000,200,28-0,08 -28,6% --1,450,200,201 15-5
15-05-26 830,00------ -- --------0 --
15-05-26 840,00------ -- ---------- --
15-05-264850,003,200,68-- -- --1,504,103,204 13-5
15-05-26231860,000,781,04-0,26 -25,0% 0,021,501,000,2024 15-5
15-05-2627870,001,001,78-0,78 -43,8% --1,001,000,903 15-5
15-05-26 880,00------ -- ---------- --
15-05-2644890,003,356,49-3,14 -48,4% --8,207,003,3522 15-5
15-05-26 900,00------ -- ---------- --
15-05-2627910,0015,0017,98+1,22 +6,8% 15,7525,7518,5015,003 15-5
15-05-26655920,0027,00---- -- 28,2035,7034,0023,0044 15-5
15-05-2656930,0038,8034,33+4,47 +13,0% 35,6545,7541,9038,802 15-5
15-05-26 940,00------ -- ---------- --
15-05-2641950,0067,0052,88-- -- ----72,0067,003 14-5
15-05-26664960,0070,00---- -- 65,6075,7573,4566,00106 15-5
15-05-267970,0079,0072,32+6,68 +9,2% 75,6085,7579,0079,001 15-5
15-05-26 980,00------ -- ---------- --
15-05-2610990,0093,6492,09+7,11 +7,7% ----93,6493,645 13-5
15-05-26 1.000,00------ -- ---------- --
15-05-26101.020,00118,09122,00-- -- ----118,09118,0910 12-5
15-05-2641.040,00146,80142,00+4,80 +3,4% 145,60155,75146,80146,802 15-5
15-05-26 1.050,00------ -- ---------- --
15-05-26 1.100,00------ -- ---------- --
15-05-26 1.150,00------ -- ---------- --
15-05-26 1.200,00------ -- ---------- --
15-05-26 1.300,00------ -- ---------- --
15-05-26 1.400,00------ -- ---------- --
19-06-262350,000,800,06-- -- ----0,800,801 16-4
19-06-261400,003,300,01+3,29 +32900,0% ----3,303,301 14-8
19-06-261450,002,000,05+1,95 +3900,0% --1,602,002,001 19-11
19-06-26529500,001,650,02-- -- ----1,651,651 17-4
19-06-26 560,009,000,04-- -- ----9,009,002 2-4
19-06-26 600,007,000,18-- -- ----7,007,001 8-4
19-06-26 640,004,700,66-- -- ----4,704,701 17-4
19-06-26 650,001,500,86-- -- ----1,501,501 14-5
19-06-26 680,003,252,96-- -- ----3,253,252 11-5
19-06-26 700,003,603,67-0,07 -1,9% ----3,603,601 18-5
19-06-26 720,004,704,64-- -- --5,004,704,701 15-5
19-06-26 740,006,356,22+0,13 +2,1% ----6,356,351 18-5
19-06-26 750,007,957,37+0,58 +7,9% ----8,007,952 18-5
19-06-26 760,006,758,56-1,81 -21,1% ----9,406,7588 17:08
19-06-26 780,008,4011,29-2,89 -25,6% ----12,008,0012 16:18
19-06-26 800,0014,0014,95-0,95 -6,4% ----17,5514,0036 15:10
19-06-26 820,0015,6019,84-4,24 -21,4% ----21,8013,8027 17:12
19-06-26298840,0019,7525,31-5,36 -21,2% 13,00--29,6019,7523 16:30
19-06-26 850,0023,0028,64-5,64 -19,7% ----33,0023,0022 17:12
19-06-26240860,0026,5031,26-5,30 -17,0% ----36,0526,5020 17:20
19-06-26 880,0030,4540,24-9,79 -24,3% ----46,5030,4523 16:19
19-06-26 900,0042,0050,81-8,81 -17,3% 12,00--56,5542,0024 17:28
19-06-26 920,0052,5062,71-10,21 -16,3% --65,0052,5052,509 15:58
19-06-26 940,0064,0074,80-10,80 -14,4% 57,70--64,0064,0037 17:12
19-06-26974950,0073,5081,06-12,08 -14,9% ----75,0073,502 15:52
19-06-26 960,0093,1389,38+3,75 +4,2% ----93,1393,135 18-5
19-06-26 980,00103,00103,19-- -- ----103,00103,003 15-5
19-06-26 1.000,00103,50119,71-16,21 -13,5% ----103,50103,5021 16:54
19-06-26 1.050,00158,60164,38-- -- ----158,60158,601 15-5
19-06-268241.100,00194,96210,96-16,93 -8,0% ----198,00188,4128 17:18
19-06-26 1.200,00310,61309,20-- -- ----315,00310,61516 14-5
19-06-26 1.300,00391,05409,20-18,15 -4,4% ----395,00391,052 16:53
19-06-26 1.400,00516,15509,20+6,95 +1,4% ----516,15516,151 13:24
19-06-26 1.500,00614,55609,20+5,35 +0,9% ----614,55614,551 13:33
19-06-26 1.600,00706,23709,20-- -- ----706,23706,235 15-5
19-06-26 1.700,00724,00809,20-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20909,20-18,50 -2,0% --------0 23-2
19-06-26 2.000,001.012,161.109,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.509,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.909,20-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.318,022.309,20-- -- ----2.319,102.317,25145 14-5
17-07-26 400,00--0,25-- -- --------0 --
17-07-26 450,00--0,45-0,43 -95,6% --------0 --
17-07-26 500,00--0,78-- -- --------0 --
17-07-26 600,002,502,58-0,08 -3,1% 0,33--2,502,5050 14:31
17-07-26 640,00--4,34-- -- --------0 --
17-07-26 680,008,006,89-- -- ----8,258,00148 5-5
17-07-26 720,0010,8510,93-0,08 -0,7% ----10,8510,8515 14:05
17-07-26 760,0015,8016,95-1,15 -6,8% ----18,0015,803 15:52
17-07-26 780,0018,5020,95-2,45 -11,7% ----24,0018,502 16:07
17-07-26 800,0025,5025,90-0,40 -1,5% ----30,0025,5012 15:35
17-07-26239820,0027,5032,56-5,66 -17,4% ----35,2026,00170 17:09
17-07-26 840,0043,0039,53+3,47 +8,8% 5,00--43,0043,002 12:15
17-07-26 860,0040,7546,56-5,81 -12,5% ----51,1040,755 17:25
17-07-26 880,0046,7055,29-8,59 -15,5% ----60,0046,708 16:15
17-07-26 900,0053,6066,06-12,46 -18,9% ----70,3553,6099 16:18
17-07-26220920,0081,2076,27-10,78 -14,1% ----81,3081,0014 18-5
17-07-26 940,0087,6188,59-- -- ----91,0087,6112 15-5
17-07-26 960,0097,54102,61-- -- ------97,5421 14-5
17-07-26 980,0082,10116,52-- -- ----82,1071,504 6-5
17-07-26 1.000,00136,50131,70+4,80 +3,6% ----136,50136,501 12:55
17-07-26 1.050,00175,50172,07-- -- ----175,50171,0019 14-5
17-07-26 1.100,00211,58216,57-- -- ----211,58211,5810 13-5
17-07-26 1.200,00309,00311,25-- -- ----309,00309,003 15-5
17-07-26 1.300,00396,00409,29-- -- ----396,00396,003 12-5
17-07-26 1.400,00523,10509,20-- -- ----523,10489,502 13-5
21-08-26 450,00------ -- --------0 --
21-08-26 500,00------ -- --------0 --
21-08-26 600,008,00---- -- ----8,007,00170 15:44
21-08-26 640,00------ -- --------0 --
21-08-26 680,00------ -- --------0 --
21-08-26 720,0020,12---- -- ----20,1220,121 13:02
21-08-26 760,00------ -- --------0 --
21-08-26 780,00------ -- --------0 --
21-08-26 800,0046,00---- -- ----46,0046,002 14:20
21-08-26 820,00------ -- --------0 --
21-08-26 840,00------ -- --------0 --
21-08-26 860,0076,00---- -- ----76,0076,003 15:22
21-08-26 880,00------ -- --------0 --
21-08-26 900,00------ -- --------0 --
21-08-26 920,00------ -- --------0 --
21-08-26 940,00------ -- --------0 --
21-08-26 960,00------ -- --------0 --
21-08-26 980,00------ -- ---------- --
21-08-26 1.000,00------ -- --------0 --
21-08-26 1.100,00------ -- --------0 --
21-08-26 1.200,00291,05---- -- ----291,05291,051 16:53
18-09-26 300,000,900,18-- -- ----0,900,901 27-4
18-09-26 350,001,200,44-- -- ----1,201,201 23-4
18-09-26 400,005,031,02-- -- ----5,035,031 25-3
18-09-26 450,004,502,08-- -- ----4,504,50222 15-4
18-09-26226500,006,003,92-1,31 -33,4% ----6,006,001 13-5
18-09-26 600,0011,0011,78-- -- ----11,0011,005 14-5
18-09-26 650,0019,4518,14-- -- ----19,4519,452 5-5
18-09-26 700,0028,9028,00+0,90 +3,2% --40,0028,9028,901 12:14
18-09-26 750,0044,0040,60-- -- ----44,0041,0010 14-5
18-09-26 800,0055,3056,48-- -- ----55,3055,3040 15-5
18-09-26 850,0076,5076,46-- -- ----77,1076,504 15-5
18-09-26 900,0090,38101,25-10,87 -10,7% ----101,3590,3813 16:10
18-09-26 950,00135,00129,90+5,10 +3,9% ----135,00135,001 18-5
18-09-26 1.000,00149,96162,69-12,73 -7,8% ----149,96146,5011 17:18
18-09-26 1.100,00232,10238,22-- -- ----232,10232,106 13-5
18-09-26 1.200,00336,20324,00-- -- ----336,20336,201 13-5
18-09-26 1.300,00393,20415,96-22,76 -5,5% ----394,75393,2036 16:25
18-09-26 1.400,00518,15511,84+6,31 +1,2% ----518,15518,151 13:24
18-09-26 1.500,00615,40609,86+5,54 +0,9% ----615,40615,401 13:33
18-09-26 1.600,00716,56709,20-- -- ----716,56716,5680 14-5
18-09-26 1.700,00734,00809,20-- -- ----734,00734,002 27-4
18-09-26451.800,00901,00909,20-18,50 -2,0% ----901,00901,001 16-3
18-09-26 2.000,001.063,841.109,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.509,20-462,83 -30,7% ----1.046,371.045,3911 10-11
18-09-2612.800,001.916,481.909,20-18,50 -1,0% ----1.916,481.916,4880 14-5
18-12-26 300,001,600,76-- -- ----1,901,607 27-4
18-12-26 350,003,601,77-- -- ----3,603,601 5-5
18-12-263400,004,103,65-0,30 -8,2% --18,004,104,101 27-4
18-12-26 450,004,906,12-- -- ----4,904,901 6-5
18-12-26 500,007,909,90-- -- ----7,907,901 6-5
18-12-26 550,0011,7515,42-- -- ----11,7511,753 15-5
18-12-26 600,0022,7022,58+0,12 +0,5% ----22,7022,701 12:39
18-12-26 650,0034,5032,21-- -- ----34,5034,501 13-5
18-12-266.848700,0041,9044,72-4,43 -9,9% ----41,9041,901 15:55
18-12-26 750,0059,5060,19-- -- ----59,5059,505 15-5
18-12-26 800,0081,1578,78+2,37 +3,0% 51,00--81,1580,005 18-5
18-12-26 850,0099,00100,39-- -- ----99,0099,0030 14-5
18-12-264.318900,00117,00125,06-7,31 -5,8% 65,00--130,50117,0020 16:08
18-12-26 950,00139,00154,02-- -- ----139,00139,001 11-5
18-12-26 1.000,00181,00185,55-4,55 -2,5% ----191,00181,0045 14:44
18-12-26 1.100,00256,00257,41-- -- ----256,00256,003 15-5
18-12-26 1.200,00333,00337,95-- -- ----333,00333,001 15-5
18-12-26 1.300,00409,00425,49-16,49 -3,9% ----409,00409,001 16:05
18-12-26 1.400,00520,00517,90-- -- ----520,00520,002 15-5
18-12-26 1.500,00542,48613,60-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93710,81-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14809,35-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00909,20-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.109,20-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.309,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.509,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.909,20-507,90 -26,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.309,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,621,50-- -- ----3,623,621 12-5
19-03-27 350,004,503,54-- -- ----4,504,505 12-5
19-03-27 400,007,057,56-- -- --19,007,057,055 12-5
19-03-27 450,0020,0011,67-- -- ----20,0020,001 26-3
19-03-275500,0016,5018,41-1,09 -5,9% ----16,5013,504 13-5
19-03-2710600,0034,1035,17-1,86 -5,3% --------1 14-5
19-03-27 650,0047,0047,15-0,15 -0,3% ----47,0047,001 12:58
19-03-27 700,0052,6061,27-- -- ----52,6052,601 8-5
19-03-27 750,0075,5077,79-- -- ----76,5075,50200 12-5
19-03-27 800,0092,0098,24-6,24 -6,4% ----92,2592,0053 17:14
19-03-2718850,00124,42120,77-6,52 -5,4% ----124,42124,422 18-5
19-03-27 900,00138,25146,64-8,39 -5,7% ----138,25135,85250 16:47
19-03-27 950,00175,10176,56-- -- ----175,10175,101 13-5
19-03-27 1.000,00190,67207,76-- -- ----190,67190,671 11-5
19-03-27 1.100,00265,00277,44-- -- ----265,00257,507 11-5
19-03-27 1.200,00354,00354,66-- -- ----354,00354,009 15-5
19-03-27 1.300,00--438,43-- -- --------0 --
19-03-27 1.400,00--526,94-- -- --------0 --
19-03-27321.600,00691,20714,90-17,88 -2,5% ----691,80691,0020 16:30
19-03-27 1.800,00889,63909,43-19,80 -2,2% ----889,84886,4034 16:40
18-06-27 400,0011,8011,69-- -- ----12,3511,804 27-4
18-06-27 450,00--17,90-- -- --------0 --
18-06-27 500,0024,7523,98+0,77 +3,2% ----24,8024,752 18-5
18-06-27 600,0044,4042,51-- -- ----45,0543,7062 15-5
18-06-27 700,0073,9073,01-- -- ----74,7573,60118 15-5
18-06-27 800,00107,65113,87-6,22 -5,5% ----107,65105,30102 17:15
18-06-27 900,00155,70163,67-7,97 -4,9% ----155,70154,902 17:15
18-06-27 1.000,00222,75223,50-- -- ----222,90222,752 15-5
18-06-27 1.200,00370,00367,12-- -- ----370,00370,004 13-5
18-06-27 1.400,00488,50534,81-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00717,72-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,97909,92-- -- ----850,69849,9641 27-4
18-06-27142.000,001.038,001.109,20-18,50 -1,7% ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.509,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.909,20-- -- --------0 --
18-06-27 3.200,00--2.309,20-- -- --------0 --
17-12-27 400,0014,0019,24-- -- ----14,0014,005 5-5
17-12-27 450,00--27,59-- -- --------0 --
17-12-27 500,0037,0037,50-0,50 -1,3% ----37,0037,001 13:39
17-12-27 550,0047,0447,99-- -- ----47,0443,2512 12-2
17-12-27 600,0062,0062,75-- -- ----62,0062,001 15-5
17-12-27 700,00102,0097,50-- -- ----102,0097,009 13-5
17-12-27 800,00140,00139,79-- -- ----140,00140,002 15-5
17-12-27 900,00194,00191,82-- -- --220,00194,00194,0012 14-5
17-12-27 1.000,00256,00252,47-- -- ----256,00243,002 13-5
17-12-27 1.100,00312,35319,47-- -- ----312,35312,3520 13-5
17-12-27 1.200,00394,00391,87-- -- ----397,45394,002 14-4
17-12-27611.300,00461,77468,55-15,49 -3,3% ----461,77461,771 13-5
17-12-27 1.400,00510,00550,05-- -- ----510,00510,0020 20-4
17-12-27 1.600,00716,00726,88-10,88 -1,5% ----723,00716,002 15:56
17-12-27 1.800,00898,05914,41-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.109,24-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.309,20-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.509,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.909,20-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.309,20-- -- --------0 --
15-12-28 400,00--26,22-- -- --------0 --
15-12-28 450,00--38,21-- -- --------0 --
15-12-28 500,0072,0052,00-- -- ----72,0072,001 23-3
15-12-28 600,0085,0086,90-- -- ----85,0085,004 10-3
15-12-28 700,00125,80129,44-- -- --------1 13-5
15-12-28 800,00180,00176,09-- -- ----180,00180,001 8-4
15-12-28 900,00230,00229,44-- -- ----230,00230,001 13-5
15-12-28 1.000,00315,00288,98-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62354,61-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00425,65-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00579,93-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97748,92-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87928,71-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.116,51-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.310,28-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.509,20-18,50 -1,2% ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.909,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.309,20-- -- --------0 --
15-12-28 4.000,003.059,003.109,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--17,57-- -- --------0 --
21-12-29 400,00--40,14-- -- --------0 --
21-12-2914500,0065,0071,38-2,45 -3,4% 56,00--65,0065,001 15-4
21-12-29 600,00121,99110,92-- -- ----121,99121,992 20-3
21-12-29 700,00137,00156,73-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00204,42-- -- --225,00210,00200,002 8-4
21-12-29 900,00266,38259,34-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02319,42-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00384,65-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58454,45-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00607,87-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50772,83-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85946,28-336,43 -35,6% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.127,93-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.509,97-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.909,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.309,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.109,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--22,16-- -- --------0 --
20-12-30 400,0060,0046,71-- -- ----60,0060,001 14-5
20-12-30 500,0084,0079,97-- -- ----84,0078,002 5-5
20-12-30 600,00116,00121,21-- -- ----116,00116,002 4-5
20-12-30 700,00172,00168,85-- -- ----172,00172,001 7-4
20-12-30 800,00215,00225,56-- -- --240,00215,00210,002 29-4
20-12-30 900,00265,00281,71-16,71 -5,9% --290,00275,00265,006 14:03
20-12-30 1.000,00325,00342,52-- -- --500,00325,00325,001 13-5
20-12-30581.200,00470,00475,75-9,47 -2,0% ----470,00462,304 14-5
20-12-30 1.400,00576,00623,13-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85783,99-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00952,90-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.132,14-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.511,01-17,06 -1,1% --------0 --
20-12-30 3.200,002.260,002.309,20-18,50 -0,8% ----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?