Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 908,70921,00-12,30 -1,3% 919,30900,2095.13317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 4.800 (2.105 Calls, 2.695 Puts)
Totaal open interest bij opening 6.437 (4.031 Calls, 2.406 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,02-- -- --------0 --
15-05-262500,003,500,04-- -- ----3,503,502 20-3
15-05-26 560,00--0,02-- -- --------0 --
15-05-26 600,000,500,05-- -- ----0,700,5013 29-4
15-05-26 640,001,750,02+1,73 +8650,0% ----1,751,751 7-5
15-05-26 680,000,800,02-- -- ----1,950,8021 6-5
15-05-26305720,002,600,02+0,27 +1350,0% ----3,002,006 5-5
15-05-26 740,001,150,04-- -- ----1,151,1510 6-5
15-05-26 760,000,800,09-- -- ----0,800,80109 7-5
15-05-26 780,001,350,18-- -- ----1,351,35100 7-5
15-05-26 800,001,450,37-- -- ----2,601,3512 7-5
15-05-26 820,001,450,72+0,73 +101,4% ----1,451,451 11-5
15-05-26 840,001,461,37+0,09 +6,6% ----1,461,461 11-5
15-05-26 850,00------ -- ---------- --
15-05-26 860,003,402,52+0,88 +34,9% ----3,802,5523 11-5
15-05-26 870,003,603,48+0,12 +3,4% 3,555,553,603,602 11-5
15-05-26 880,006,204,67+1,53 +32,8% ----6,204,2048 11-5
15-05-26 890,008,506,02+2,48 +41,2% 7,159,858,506,0030 11-5
15-05-26 900,0011,687,92+3,76 +47,5% ----12,637,3051 11-5
15-05-26 910,0016,3710,49+5,88 +56,1% ----16,5811,0028 11-5
15-05-26 920,0018,5013,50+5,00 +37,0% 6,00--19,5017,5030 11-5
15-05-26 930,0026,3517,07+9,28 +54,4% 11,00--26,3519,504 11-5
15-05-26 940,0031,6021,26+10,34 +48,6% ----31,6023,0040 11-5
15-05-26 950,0027,8526,45+1,40 +5,3% ----27,8527,855 11-5
15-05-26 960,0047,4032,23+15,17 +47,1% 42,9049,2547,4037,0910 11-5
15-05-26 970,0053,4538,69+14,76 +38,1% ----53,4553,451 11-5
15-05-26212980,0064,7046,14+18,56 +40,2% 32,00110,5064,7055,008 11-5
15-05-26 990,0035,0054,15-- -- ----35,0029,0015 6-5
15-05-26 1.000,0082,0062,57+19,43 +31,1% 64,0095,0082,0066,5012 11-5
15-05-26 1.020,0065,5180,51-- -- ----65,5165,5110 7-5
15-05-26 1.040,0080,0099,09-- -- ----80,0080,001 8-5
15-05-26 1.050,00125,95108,51+17,44 +16,1% 5,00--125,95121,902 11-5
15-05-26 1.100,00170,47157,29+13,18 +8,4% ----173,33170,472 11-5
15-05-26 1.150,00195,00207,20-- -- ----195,00195,009 7-5
15-05-26 1.200,00270,92257,20+13,72 +5,3% 275,00310,85270,92270,924 11-5
15-05-26 1.300,00344,30357,20-- -- 360,00410,80344,30344,303 8-5
15-05-26 1.400,00476,85457,20-- -- ----476,85476,851 5-5
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% --1,902,002,001 19-11
19-06-26529500,001,650,01-- -- ----1,651,651 17-4
19-06-26 560,009,000,09-- -- ----9,009,002 2-4
19-06-26 600,007,000,26-- -- ----7,007,001 8-4
19-06-26 640,004,700,65-- -- ----4,704,701 17-4
19-06-26 650,005,550,82-- -- ----5,554,006 17-4
19-06-26 680,003,251,51+1,74 +115,2% ----3,253,252 11-5
19-06-26 700,003,302,16-- -- ----3,303,301 7-5
19-06-26 720,004,303,10+1,20 +38,7% ----4,304,302 11-5
19-06-26 740,005,754,37+1,38 +31,6% ----5,905,70152 11-5
19-06-26 750,006,255,42+0,83 +15,3% ----6,506,003 11-5
19-06-26 760,007,306,19+1,11 +17,9% ----7,306,502 11-5
19-06-2688780,006,758,25+1,10 +13,3% ----9,956,7551 6-5
19-06-26 800,0012,0510,47+1,58 +15,1% --55,0013,0010,906 11-5
19-06-26 820,0017,0013,77+3,23 +23,5% ----17,2515,0084 11-5
19-06-26 840,0021,3517,95+3,40 +18,9% 13,00--21,3518,5014 11-5
19-06-26 850,0025,0019,42+5,58 +28,7% ----25,0020,951.687 11-5
19-06-26 860,0028,0022,38+5,62 +25,1% ----28,0023,4981 11-5
19-06-26 880,0033,0027,60+5,40 +19,6% ----33,0032,6036 11-5
19-06-26 900,0042,5034,88+7,62 +21,8% 12,00--42,5036,5019 11-5
19-06-26 920,0050,0042,68+7,32 +17,2% ----52,2545,0026 11-5
19-06-2681940,0063,0051,78+11,22 +21,7% 59,2564,1563,0055,9622 11-5
19-06-26 950,0056,2556,55-- -- ----56,2548,004 8-5
19-06-26 960,0068,0061,96+6,04 +9,7% ----70,0068,0022 11-5
19-06-26 980,0084,0073,26+10,74 +14,7% ----84,0082,103 11-5
19-06-26 1.000,00105,0086,17+18,83 +21,9% ----105,0092,505 11-5
19-06-26 1.050,00134,00123,19+10,81 +8,8% ----134,00134,001 11-5
19-06-26 1.100,00179,83165,69+14,14 +8,5% ----179,83179,831 11-5
19-06-26 1.200,00245,00258,85-- -- ----245,00245,001 8-5
19-06-26 1.300,00353,65357,20-- -- ----353,65353,653 8-5
19-06-26 1.400,00426,00457,20-- -- ----426,00426,001 7-5
19-06-26 1.500,00534,00557,20-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20657,20-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00757,20-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20857,20-- -- --------0 23-2
19-06-26 2.000,001.012,161.057,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.457,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.857,20+21,80 +1,2% 1.872,601.887,601.165,601.164,132 19-5
19-06-26 3.200,002.278,122.257,20-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,05-- -- --------0 --
17-07-26 500,00--0,18-- -- --------0 --
17-07-26 600,003,001,34-- -- 0,33--3,003,001 4-5
17-07-26 640,00------ -- ---------- --
17-07-26 680,008,005,40-- -- ----8,258,00148 5-5
17-07-26 720,009,008,21+0,79 +9,6% ----9,008,956 11-5
17-07-26 760,0018,0012,93-- -- ----18,0018,001 5-5
17-07-26 800,0018,3019,33-- -- ----18,3018,301 8-5
17-07-26 820,0028,0023,68+4,32 +18,2% ----28,0026,603 11-5
17-07-26 840,0029,5028,81+0,69 +2,4% 5,00--32,0029,506 11-5
17-07-26 860,0029,0034,34-- -- ----29,0029,001 8-5
17-07-26 880,0046,0040,87+5,13 +12,6% 43,8550,5548,0043,0018 11-5
17-07-26 900,0054,0048,20+5,80 +12,0% ----54,0051,604 11-5
17-07-26 920,0059,9057,09+2,81 +4,9% ----60,4058,054 11-5
17-07-26 940,0071,4065,98+5,42 +8,2% ----71,4071,401 11-5
17-07-26 960,0087,3076,13+11,17 +14,7% ----87,3079,998 11-5
17-07-2634980,0082,1087,03+12,08 +13,9% ----82,1071,504 6-5
17-07-262171.000,00105,0099,43+13,15 +13,2% ----105,00105,001 11-5
17-07-26 1.050,00109,93133,96-- -- 147,00154,35109,93109,931 6-5
17-07-26101.100,00196,00173,58+18,06 +10,4% ----196,00181,007 11-5
17-07-26 1.200,00274,57262,77+11,80 +4,5% ----274,57274,574 11-5
17-07-26 1.300,00--358,33-- -- --------0 --
17-07-2631.400,00471,15457,20+21,80 +4,8% ----471,15471,151 11-5
18-09-26 300,000,900,09-- -- ----0,900,901 27-4
18-09-26 350,001,200,37-- -- ----1,201,201 23-4
18-09-26 400,005,030,98-- -- ----5,035,031 25-3
18-09-26 450,004,500,11-- -- ----4,504,50222 15-4
18-09-26 500,004,153,90+0,25 +6,4% ----4,154,151 11-5
18-09-26 600,0033,209,63-- -- ----33,2032,506 30-3
18-09-26 650,0019,4514,75-- -- 15,0518,4519,4519,452 5-5
18-09-26179700,0021,2521,83+3,10 +14,2% ----21,2521,251 7-5
18-09-26 750,0036,0031,36+4,64 +14,8% ----36,0034,652 11-5
18-09-26 800,0050,0045,04+4,96 +11,0% ----50,0050,003 11-5
18-09-26 850,0060,4562,11-- -- ----60,4560,455 7-5
18-09-26 900,0077,5083,43-- -- ----77,5077,501 8-5
18-09-26 950,00104,50108,17-- -- ----104,50104,501 8-5
18-09-26 1.000,00142,50135,26+7,24 +5,4% ----142,50142,501 11-5
18-09-26 1.100,00208,00203,32+4,68 +2,3% ----210,50207,0023 11-5
18-09-26 1.200,00269,60282,66-- -- ----270,60269,605 7-5
18-09-26 1.300,00370,00369,91-- -- 377,00404,25370,00358,152 8-5
18-09-26 1.400,00411,25463,02-- -- 471,55498,85411,25411,251 24-4
18-09-26 1.500,00537,00559,45-- -- ----537,00537,002 27-4
18-09-26 1.600,00636,30657,66-- -- ----636,30630,002 7-5
18-09-26 1.700,00734,00757,20-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00857,20-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.057,20-- -- 1.072,651.087,651.063,841.063,841 3-3
18-09-26 2.400,001.046,371.457,20-410,83 -28,2% 1.472,651.487,651.046,371.045,3911 10-11
18-09-2612.800,001.668,001.857,20+21,80 +1,2% ----1.668,001.668,001 5-2
18-12-26 300,001,600,48-- -- ----1,901,607 27-4
18-12-26 350,003,601,17-- -- ----3,603,601 5-5
18-12-26 400,004,103,94-- -- --18,004,104,101 27-4
18-12-26 450,004,905,41-- -- ----4,904,901 6-5
18-12-26 500,007,908,15-- -- ----7,907,901 6-5
18-12-26 550,0014,0012,31-- -- ----14,0014,001 6-5
18-12-26 600,0021,0018,49+2,51 +13,6% ----21,0020,002 11-5
18-12-26 650,0026,3026,54-- -- ----26,3026,301 7-5
18-12-26 700,0030,7537,95-7,20 -19,0% ----30,7530,751 11-5
18-12-26 750,0052,7051,79+0,91 +1,8% ----52,7052,702 11-5
18-12-26 800,0073,0068,38+4,62 +6,8% 51,00--73,0071,002 11-5
18-12-26 850,0089,0087,73+1,27 +1,4% ----89,0089,0051 11-5
18-12-26 900,00118,00109,86+8,14 +7,4% 65,00--118,00118,001 11-5
18-12-26 950,00139,00133,43+5,57 +4,2% ----139,00139,001 11-5
18-12-26 1.000,00173,90161,66+12,24 +7,6% ----173,90166,007 11-5
18-12-265511.100,00237,67226,67+11,76 +5,2% ----237,67237,671 11-5
18-12-26 1.200,00306,00301,69+4,31 +1,4% ----306,00306,0012 11-5
18-12-26 1.300,00397,00383,96+13,04 +3,4% ----397,00397,001 11-5
18-12-26 1.400,00472,00472,85-- -- ----472,00472,001 8-5
18-12-26 1.500,00542,48566,34-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93661,32-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14758,66-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00857,37-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.057,20-- -- 1.067,651.092,651.045,001.033,002 24-4
18-12-26 2.200,001.275,001.257,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.457,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.857,20-455,90 -24,5% 1.867,601.892,601.401,301.398,272 11-11
18-12-26 3.200,002.272,582.257,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,006,130,79-- -- ----6,136,131 28-4
19-03-27 350,00--1,91-- -- --------0 --
19-03-27 400,0015,003,92-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,007,19-- -- ----20,0020,001 26-3
19-03-27 500,0014,8512,09-- -- ----14,8514,851 8-5
19-03-27 600,0032,1527,81-- -- ----32,1532,151 22-4
19-03-27 650,0063,8038,87-- -- 37,8546,6063,8063,802 24-3
19-03-27 700,0052,6052,31-- -- ----52,6052,601 8-5
19-03-27 750,0075,0067,96+7,04 +10,4% ----75,0073,5016 11-5
19-03-27 800,0083,6086,28-- -- ----83,6083,602 7-5
19-03-27 850,00104,20107,85-- -- ----104,20104,204 7-5
19-03-27 900,00138,00131,48-- -- ----138,00138,001 5-5
19-03-27 950,00165,00157,13+7,87 +5,0% ----165,00165,001 11-5
19-03-27 1.000,00190,67185,91+4,76 +2,6% ----190,67190,671 11-5
19-03-27 1.100,00265,00250,19+14,81 +5,9% ----265,00257,507 11-5
19-03-27 1.200,00323,00323,06-- -- ----325,00309,008 8-5
19-03-27 1.300,00--401,38-- -- --------0 --
19-03-27 1.400,00--487,26-- -- --------0 --
19-03-27 1.600,00648,30668,78-- -- ----648,30648,301 7-5
19-03-27 1.800,00875,46860,23+15,23 +1,8% ----875,46869,196 11-5
18-06-27 400,0011,808,76-- -- ----12,3511,804 27-4
18-06-27 450,00--13,83-- -- --------0 --
18-06-27 500,0034,6521,98-- -- ----34,6534,651 1-4
18-06-27 600,0041,5039,02-- -- ----41,5041,002 24-4
18-06-2711700,0072,0065,70+5,54 +8,4% ----72,0072,001 23-4
18-06-27 800,00110,00101,70-- -- ----110,00110,005 5-5
18-06-27 900,00155,50147,52+7,98 +5,4% ----155,50155,501 11-5
18-06-27 1.000,00206,19200,99+5,20 +2,6% ----206,19206,193 11-5
18-06-27 1.200,00332,20335,20-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50495,09-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00674,70-- -- ----650,00650,00100 5-5
18-06-27 1.800,00849,97862,93-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.057,97-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.457,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.857,20-- -- --------0 --
18-06-27 3.200,00--2.257,20-- -- 2.260,052.300,05----0 --
17-12-27 400,0014,0017,10-- -- ----14,0014,005 5-5
17-12-27 450,00--24,39-- -- --------0 --
17-12-27 500,0031,5032,91-- -- ----31,5031,501 7-5
17-12-27 550,0047,0444,14-- -- ----47,0443,2512 12-2
17-12-27 600,0053,2056,85-- -- ----53,2053,201 6-5
17-12-27 700,0093,0088,20+4,80 +5,4% ----93,0091,002 11-5
17-12-27 800,00123,00128,17-- -- ----123,00123,001 8-5
17-12-27 900,00171,00176,01-- -- --200,00171,00171,002 8-5
17-12-27 1.000,00225,00230,90-- -- ----225,00225,0010 7-5
17-12-27 1.100,00285,25293,43-- -- ----285,25285,2510 30-4
17-12-27 1.200,00394,00362,86-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07436,91-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00515,39-- -- ----510,00510,0020 20-4
17-12-27 1.600,00673,00685,13-- -- ----673,00673,001 7-5
17-12-27 1.800,00898,05868,56-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.059,62-- -- 1.071,201.094,601.024,001.024,001 23-2
17-12-27 2.200,001.299,961.257,20-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.457,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.857,20-- -- 1.875,601.884,501.933,501.933,505 27-3
17-12-27 3.200,00--2.257,20-- -- --------0 --
15-12-28 400,00--31,27-- -- --------0 --
15-12-28 450,00--42,28-- -- --------0 --
15-12-28 500,0072,0053,98-- -- ----72,0072,001 23-3
15-12-2818600,0085,0083,08-0,13 -0,2% ----85,0085,004 10-3
15-12-28 700,00110,00119,75-- -- ----110,00110,004 8-5
15-12-28 800,00180,00163,22-- -- ----180,00180,001 8-4
15-12-28 900,00153,05212,47-59,42 -28,0% ----153,05153,051 11-5
15-12-28 1.000,00315,00271,32-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62333,73-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00401,50-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00550,19-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97713,62-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87888,68-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.072,33-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.265,72-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.460,34-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.857,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.257,20-- -- --------0 --
15-12-28 4.000,003.059,003.057,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,38-- -- --------0 --
21-12-29 400,00--33,36-- -- --------0 --
21-12-29 500,0065,0061,59-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9997,55-- -- ----121,99121,992 20-3
21-12-29 700,00137,00140,40-- -- --200,00137,00137,0010 4-5
21-12-29 800,00210,00191,12-- -- ----210,00200,002 8-4
21-12-29 900,00266,38245,12-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02302,64-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00365,14-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58431,69-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00579,08-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50739,21-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85908,56-298,71 -32,9% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.087,13-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.462,12-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.857,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.257,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.057,20+21,80 +0,7% ----3.079,003.079,001 17-2
20-12-30 300,00--29,33-- -- --------0 --
20-12-30 400,0055,0053,98-- -- ----55,0055,001 1-4
20-12-30 500,0084,0085,62-- -- ----84,0078,002 5-5
20-12-30 600,00116,00123,43-- -- 76,40125,00116,00116,002 4-5
20-12-301700,00172,00165,96+2,98 +1,8% ----172,00172,001 7-4
20-12-30160800,00215,00215,07+6,61 +3,1% ----215,00210,002 29-4
20-12-30 900,00220,00268,30-48,30 -18,0% ----220,00220,001 11-5
20-12-30 1.000,00326,23326,31-0,08 0,0% --500,00326,23326,237 11-5
20-12-30 1.200,00440,93442,25-- -- ----440,93440,931 5-5
20-12-30 1.400,00576,00598,39-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85752,64+9,21 +1,2% ----761,85761,855 11-5
20-12-30 1.800,00795,00920,48-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.095,02-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.465,11-- -- --------0 --
20-12-30 3.200,002.260,002.257,20-- -- ----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?