Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 833,30817,40+15,90 +1,9% 848,80815,80175.17917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 5.654 (3.874 Calls, 1.780 Puts)
Totaal open interest bij opening 25.309 (18.555 Calls, 6.754 Puts)
Call / Put ratio 2,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,05---- -- --------0 22-5
19-06-261400,003,30---- -- --------0 14-8
19-06-261450,002,00---- -- --------0 19-11
19-06-26529500,001,65---- -- --------0 17-4
19-06-26 560,009,00---- -- --------0 2-4
19-06-26 600,000,80---- -- ----0,800,801 5-6
19-06-26 640,004,70---- -- --------0 17-4
19-06-26 650,004,002,23-- -- ----4,004,001 5-6
19-06-26 680,003,724,53-- -- ----3,723,721 5-6
19-06-26 700,003,006,58-3,58 -54,4% ----3,853,00102 15:47
19-06-26 720,004,808,91-4,11 -46,1% ----5,254,5061 12:15
19-06-26 740,006,2011,50-5,30 -46,1% ----8,006,20161 13:15
19-06-26 750,0011,4013,10-1,70 -13,0% ----11,4011,4010 09:22
19-06-26 760,006,9515,14-8,19 -54,1% 1,00--12,506,953 15:46
19-06-26 770,00------ -- --------0 --
19-06-26 780,0011,2620,49-9,23 -45,0% ----18,7011,26158 16:27
19-06-26 790,00------ -- --------0 --
19-06-26 800,0018,5027,76-9,26 -33,4% ----24,7518,5022 15:45
19-06-26 810,00------ -- --------0 --
19-06-26 820,0023,3038,01-14,71 -38,7% --25,1526,8521,0055 17:29
19-06-26 830,0027,4043,07-15,67 -36,4% ----41,2027,4016 15:56
19-06-26 840,0032,6049,32-16,72 -33,9% ----36,0032,6027 17:29
19-06-26 850,0037,5056,04-18,54 -33,1% ----47,5037,5045 16:54
19-06-26 860,0042,4562,79-20,34 -32,4% ----52,9542,458 16:05
19-06-26 870,00--69,10-- -- --------0 --
19-06-26 880,0061,0077,79-16,79 -21,6% ----68,0059,6039 13:53
19-06-26 890,00--85,72-- -- --------0 --
19-06-26 900,0070,0093,97-23,97 -25,5% 8,30--82,0069,0018 17:25
19-06-26 910,00--102,25-- -- --------0 --
19-06-26 920,0092,14111,04-18,90 -17,0% ----109,0092,148 15:44
19-06-26 930,00110,00119,05-9,05 -7,6% ----110,00110,002 09:23
19-06-26 940,00121,00128,78-7,78 -6,0% ----121,00121,004 09:03
19-06-26 950,00127,00138,55-11,55 -8,3% ----127,00127,002 12:28
19-06-26 960,00132,00148,11-16,11 -10,9% ----132,00132,0040 10:05
19-06-26 980,00155,95166,08-10,13 -6,1% ----155,95155,955 12:17
19-06-26 1.000,00154,50185,16-30,66 -16,6% ----175,00154,5017 16:50
19-06-26 1.050,00231,00233,72-2,72 -1,2% ----231,00231,001 09:14
19-06-26 1.100,00266,62282,99-16,37 -5,8% ----284,00266,6271 10:57
19-06-26 1.200,00370,54382,60-12,06 -3,2% ----374,00370,542 12:44
19-06-26 1.300,00468,00482,60-14,60 -3,0% ----468,00468,003 15:16
19-06-26 1.400,00530,93582,60-- -- ----530,93530,931 5-6
19-06-26 1.500,00598,00682,60-- -- --------0 1-6
19-06-26 1.600,00730,00782,60-- -- --------0 4-6
19-06-26 1.700,00724,00882,60-- -- --------0 21-4
19-06-26 1.800,00805,20982,60-- -- --------0 23-2
19-06-26 2.000,001.012,161.182,60-- -- --------0 26-2
19-06-26 2.400,00992,891.582,60-- -- --------0 23-1
19-06-26 2.800,001.918,131.982,60-- -- --------0 14-5
19-06-26 3.200,002.249,862.382,60-- -- --------0 21-5
17-07-26 400,00--0,06-- -- --------0 --
17-07-26 450,00--0,22-- -- --------0 --
17-07-26 500,00--0,68-- -- --------0 --
17-07-26 560,00------ -- --------0 --
17-07-26 600,004,004,70-- -- 0,36--4,003,9526 5-6
17-07-26 640,0012,008,01-- -- ----12,0012,001 5-6
17-07-26 680,008,7014,10-5,40 -38,3% ----10,508,703 16:25
17-07-26 700,00------ -- --------0 --
17-07-26 720,0014,2022,13-7,93 -35,8% ----19,0014,0051 16:48
17-07-26 740,0020,6026,50-5,90 -22,3% ----22,0020,605 14:08
17-07-26 760,0024,0034,30-10,30 -30,0% ----29,3023,2531 16:30
17-07-26 780,0030,1040,23-10,13 -25,2% --80,0035,0030,10174 15:55
17-07-26 800,0037,0050,44-13,44 -26,6% ----43,0036,0040 17:13
17-07-26 820,0051,0059,84-8,84 -14,8% ----51,0049,214 12:04
17-07-26 840,0059,0070,03-11,03 -15,8% 5,00--61,8059,0013 14:02
17-07-26 860,0065,0082,82-17,82 -21,5% ----70,5064,7515 16:24
17-07-26 880,0088,3894,85-- -- ----107,0046,8053 5-6
17-07-26 900,0094,70110,22-15,52 -14,1% ----102,2594,708 13:22
17-07-26230920,00111,45124,63-11,65 -9,3% ----111,45106,758 5-6
17-07-26 940,00138,65141,72-3,07 -2,2% ----138,65138,654 09:16
17-07-26 960,00144,00158,40-14,40 -9,1% ----144,00144,001 12:11
17-07-26 980,00125,35175,71-- -- --------0 4-6
17-07-262311.000,00188,00193,61-14,69 -7,6% ----230,00167,008 5-6
17-07-26 1.050,0099,50239,94-- -- --------0 25-5
17-07-26 1.100,00282,00287,55-- -- ----282,00282,002 5-6
17-07-26 1.200,00375,00384,77-- -- ----396,00300,0010 5-6
17-07-26 1.300,00351,00483,27-- -- --------0 21-5
17-07-26 1.400,00443,00582,65-- -- --------0 21-5
21-08-26 400,00--0,27-- -- --------0 --
21-08-26 450,00--1,00-- -- --------0 --
21-08-26 500,005,002,81-- -- ----5,005,00200 5-6
21-08-26 560,00------ -- --------0 --
21-08-26 600,0012,5013,03-0,53 -4,1% ----12,5012,501 17:15
21-08-26 640,0021,8921,38-- -- ----27,0017,5017 5-6
21-08-26 680,0015,5031,43-- -- --------0 1-6
21-08-26 700,0032,00---- -- ----32,0032,001 14:08
21-08-26 720,0039,1043,81-4,71 -10,8% --49,9039,1039,102 13:03
21-08-26 740,0046,1051,85-- -- ----56,0046,105 5-6
21-08-26 760,0053,0060,13-7,13 -11,9% ----55,0053,007 15:44
21-08-26 780,0061,0068,41-7,41 -10,8% 20,00--61,0061,001 10:29
21-08-26 800,0068,0078,21-10,21 -13,1% ----70,0068,006 15:45
21-08-26 820,0080,3087,66-7,36 -8,4% ----80,3080,305 10:33
21-08-26 840,0088,0398,64-10,61 -10,8% ----94,0088,032 11:52
21-08-26 860,0095,00110,36-15,36 -13,9% ----104,3095,0015 17:16
21-08-26 880,00110,14122,89-12,75 -10,4% ----110,14110,141 15:44
21-08-26 900,00135,00135,78-- -- ----135,0087,003 5-6
21-08-26 920,0080,50149,58-- -- --------0 2-6
21-08-26 940,0097,74164,61-- -- --------0 4-6
21-08-26 960,00119,55179,92-- -- --------0 1-6
21-08-26 980,0084,50195,57-- -- --------0 25-5
21-08-26 1.000,00195,06212,15-17,09 -8,1% ----203,06195,0612 13:15
21-08-26 1.050,00243,00253,74-10,74 -4,2% ----243,00243,001 09:55
21-08-26 1.100,00294,00298,17-4,17 -1,4% ----294,00294,002 09:10
21-08-26 1.200,00384,00389,49-5,49 -1,4% ----384,00384,001 09:05
21-08-26 1.300,00330,00485,08-- -- --------0 22-5
21-08-26 1.400,00585,00583,08-- -- ----585,00585,004 5-6
18-09-26 300,000,900,24-- -- --------0 27-4
18-09-26 350,001,200,68-- -- --------0 23-4
18-09-26 400,002,591,62-- -- ----2,592,591 5-6
18-09-26 450,004,504,62-- -- --------0 15-4
18-09-26 500,007,957,21-- -- 0,60--7,957,003 5-6
18-09-26 550,00------ -- --------0 --
18-09-26 600,0019,8919,26-- -- ----19,8919,003 5-6
18-09-26427650,0026,3029,88-1,25 -4,2% ----26,3026,301 13:32
18-09-26 700,0036,6544,60-7,95 -17,8% ----40,0036,6513 16:13
18-09-26 750,0054,1664,46-10,30 -16,0% ----61,0054,1613 16:57
18-09-26 800,0075,0086,36-11,36 -13,2% ----82,6075,008 17:14
18-09-26 850,00103,20112,81-9,61 -8,5% ----103,20103,202 11:31
18-09-26 900,00128,00143,69-15,69 -10,9% ----128,00128,001 17:24
18-09-26 950,00127,80178,69-- -- ----127,80124,804 5-6
18-09-26 1.000,00197,00217,14-20,14 -9,3% ----209,00197,007 16:14
18-09-26 1.100,00294,00303,06-9,06 -3,0% ----294,00294,00100 12:15
18-09-26 1.200,00390,00393,19-- -- ----390,00390,001 5-6
18-09-26 1.300,00472,45488,76-16,31 -3,3% ----484,00472,452 10:47
18-09-26 1.400,00518,15585,62-- -- --------0 18-5
18-09-26 1.500,00615,40683,85-- -- --------0 18-5
18-09-26 1.600,00800,00783,51-- -- ----800,00800,002 5-6
18-09-26271.700,00734,00882,61-15,91 -1,8% --------0 27-4
18-09-26 1.800,00901,00982,60-- -- --------0 16-3
18-09-26 2.000,001.063,841.182,60-- -- --------0 3-3
18-09-26 2.400,001.046,371.582,60-536,23 -33,9% --------0 10-11
18-09-26 2.800,001.916,481.982,60-- -- --------0 14-5
18-12-26 300,001,601,74-- -- --------0 27-4
18-12-2670350,001,003,52-1,60 -45,5% --------0 27-5
18-12-26 400,004,007,25-- -- --18,00----0 3-6
18-12-26 450,0011,1511,68-0,53 -4,5% ----11,1511,151 09:01
18-12-26 500,0017,5018,14-- -- ----18,0017,5037 5-6
18-12-26 550,0022,1025,88-- -- ----27,9122,109 5-6
18-12-26 600,0035,3836,63-1,25 -3,4% ----36,1035,385 14:51
18-12-26 650,0050,0051,19-- -- ----60,3546,0017 5-6
18-12-26 700,0064,0068,80-4,80 -7,0% ----74,2562,7030 15:27
18-12-26 750,0085,5090,04-4,54 -5,0% ----85,5085,5019 10:36
18-12-26 800,00104,68113,83-9,15 -8,0% ----110,00104,6815 17:20
18-12-26 850,00130,38140,63-10,25 -7,3% ----130,38130,002 17:20
18-12-26 900,00165,00174,06-9,06 -5,2% 65,00--168,10165,002 11:26
18-12-26625950,00190,40208,02-11,89 -5,7% ----190,40190,4012 16:58
18-12-26 1.000,00230,00243,33-13,33 -5,5% ----230,00230,009 10:52
18-12-26 1.100,00316,85322,49-- -- ----316,85316,851 5-6
18-12-26 1.200,00392,00407,87-15,87 -3,9% ----392,00392,009 15:15
18-12-26 1.300,00454,00498,90-- -- ----454,00454,001 5-6
18-12-26 1.400,00587,45591,17-- -- ----587,45546,002 5-6
18-12-26 1.500,00683,21686,84-- -- ----718,20683,212 5-6
18-12-26 1.600,00780,21785,90-- -- ----780,21701,803 5-6
18-12-26 1.700,00856,14883,39-- -- --------0 7-4
18-12-26 1.800,00827,00982,69-- -- --------0 7-5
18-12-26 2.000,001.045,001.182,60-- -- --------0 24-4
18-12-26 2.200,001.275,001.382,60-- -- --------0 12-3
18-12-26 2.400,001.410,001.582,60-- -- --------0 27-2
18-12-26 2.800,001.401,301.982,60-581,30 -29,3% --------0 11-11
18-12-26 3.200,002.272,582.382,60-- -- --------0 17-2
19-03-27 300,003,625,13-- -- --------0 12-5
19-03-27 350,007,008,58-1,58 -18,4% ----7,007,0010 09:29
19-03-276400,007,0512,34+0,25 +2,0% --19,00----0 12-5
19-03-27 450,0020,0018,41-- -- --------0 26-3
19-03-27 500,0025,0026,70-- -- ----25,0025,001 5-6
19-03-27 550,0036,88---- -- ----36,8836,884 14:51
19-03-27 600,0050,0050,79-- -- ----57,0050,009 5-6
19-03-27 650,0065,0066,78-1,78 -2,7% ----65,0065,0060 12:01
19-03-27 700,0085,0088,98-3,98 -4,5% ----85,0085,001 09:05
19-03-27255750,00105,00111,40-4,53 -4,1% ----105,00105,0019 14:36
19-03-27 800,00133,00136,30-- -- ----133,0099,008 5-6
19-03-27 850,00161,08163,93-- -- ----163,45161,08263 5-6
19-03-27 900,00155,00193,84-- -- --------0 3-6
19-03-27 950,00209,50229,06-19,56 -8,5% ----209,50209,501 16:50
19-03-27 1.000,00214,00263,05-- -- --------0 3-6
19-03-27 1.100,00276,26339,68-- -- ----276,26276,267 5-6
19-03-27 1.200,00382,50421,91-- -- --------0 3-6
19-03-27 1.300,00--507,95-- -- --------0 --
19-03-27 1.400,00593,95599,76-- -- ----593,95593,951 5-6
19-03-27 1.600,00784,00788,61-- -- ----784,00784,002 5-6
19-03-27401.800,00889,63983,48-16,26 -1,7% --------0 18-5
18-06-27 400,0017,8518,89-1,04 -5,5% ----17,8517,851 11:03
18-06-27 450,0013,7026,95-- -- --------0 20-5
18-06-27 500,0025,0037,06-- -- --------0 3-6
18-06-27 600,0036,2065,23-- -- --------0 1-6
18-06-27 700,00100,00103,42-3,42 -3,3% ----100,00100,002 09:48
18-06-27 800,00150,00150,65-- -- --160,00150,00140,107 5-6
18-06-27 900,00205,45208,17-- -- ----218,75163,35358 5-6
18-06-274.0911.000,00269,20278,12-12,69 -4,6% ----269,20269,205 5-6
18-06-27 1.200,00450,00430,81-- -- ----450,00450,002 5-6
18-06-27 1.400,00562,00603,81-- -- --------0 3-6
18-06-271101.600,00787,00791,61-15,15 -1,9% ----787,00787,002 5-6
18-06-27 1.800,00979,08984,77-- -- ----982,00978,009 5-6
18-06-27 2.000,001.038,001.182,60-- -- --------0 28-4
18-06-27 2.400,001.229,781.582,60-- -- --------0 5-2
18-06-27 2.800,00--1.982,60-- -- --------0 --
18-06-27 3.200,00--2.382,60-- -- --------0 --
17-12-27 400,0014,0026,07-- -- --------0 5-5
17-12-27 450,0025,5036,48-- -- --------0 1-6
17-12-27 500,0053,0049,27-- -- ----53,0050,004 5-6
17-12-27 550,0036,2564,30-- -- --------0 25-5
17-12-27 600,0085,0081,52-- -- ----85,0085,001 5-6
17-12-27 700,00119,00122,80-3,80 -3,1% ----119,00119,001 13:50
17-12-27 800,00175,00172,20-- -- ----180,00161,0029 5-6
17-12-27 900,00221,47234,72-13,25 -5,6% ----221,47221,4717 12:45
17-12-27 1.000,00290,54299,31-8,77 -2,9% ----290,54289,7624 10:12
17-12-27 1.100,00361,00371,51-10,51 -2,8% ----377,00361,0062 13:10
17-12-27 1.200,00367,95451,43-- -- --------0 29-5
17-12-27 1.300,00461,77531,06-- -- --------0 13-5
17-12-27 1.400,00510,00617,69-- -- --------0 20-4
17-12-27 1.600,00799,80801,15-1,35 -0,2% ----799,80799,8010 09:08
17-12-27 1.800,00898,05987,57-- -- --------0 16-2
17-12-27 2.000,001.024,001.182,80-- -- --------0 23-2
17-12-27 2.200,001.299,961.382,60-- -- --------0 16-3
17-12-27 2.400,001.088,811.582,60-- -- --------0 27-1
17-12-27 2.800,001.933,501.982,60-- -- --------0 27-3
17-12-27 3.200,00--2.382,60-- -- --------0 --
15-12-28 400,00--44,26-- -- --------0 --
15-12-28 450,00--59,00-- -- --------0 --
15-12-28 500,0071,5075,69-- -- ----71,5071,501 5-6
15-12-28 600,00117,00114,87-- -- ----117,00117,001 5-6
15-12-28 700,00117,02161,47-- -- --------0 21-5
15-12-28 800,00212,00213,62-1,62 -0,8% --230,95212,00212,003 15:41
15-12-28 900,00230,00272,08-- -- --------0 1-6
15-12-28 1.000,00329,00337,85-- -- ----331,00329,002 5-6
15-12-28 1.100,00324,91408,27-- -- --------0 20-5
15-12-28 1.200,00380,00484,22-- -- --------0 17-4
15-12-28 1.400,00626,50645,04-- -- ----626,50626,501 5-6
15-12-28 1.600,00810,41820,03-- -- ----811,85810,412 5-6
15-12-28 1.800,00957,871.001,81-- -- --------0 19-3
15-12-28 2.000,001.056,331.191,79-- -- --------0 18-2
15-12-28 2.200,00889,901.385,50-- -- --------0 21-1
15-12-28 2.400,001.070,701.582,60-- -- --------0 21-1
15-12-28 2.800,001.435,001.982,60-- -- --------0 21-1
15-12-28 3.200,00--2.382,60-- -- --------0 --
15-12-28 4.000,003.059,003.182,60-- -- --------0 12-2
21-12-29 300,00--28,31-- -- --------0 --
21-12-29 400,00--59,33-- -- --------0 --
21-12-29 500,0065,0094,67-- -- 56,00------0 15-4
21-12-29 600,0098,02137,29-- -- --------0 21-5
21-12-29 700,00136,00186,21-50,21 -27,0% --200,00----15 12:45
21-12-29 800,00234,45241,20-- -- ----235,00234,4511 5-6
21-12-29 900,00292,70300,49-- -- ----293,50292,7025 5-6
21-12-29151.000,00286,02365,95-8,80 -2,4% --------0 5-5
21-12-29 1.100,00337,00435,64-- -- --------0 24-4
21-12-29 1.200,00465,58509,44-- -- --------0 19-3
21-12-29 1.400,00545,00667,15-- -- --------0 17-4
21-12-29 1.600,00804,50837,77-- -- --------0 2-4
21-12-29 1.800,00609,851.015,89-406,04 -40,0% --------0 7-10
21-12-29 2.000,001.070,291.200,39-- -- --------0 18-2
21-12-29 2.400,001.483,751.582,89-- -- --------0 16-2
21-12-29 2.800,001.444,561.982,60-- -- --------0 16-1
21-12-29 3.200,001.816,002.382,60-- -- --------0 16-1
21-12-29 4.000,003.079,003.182,60-- -- --------0 17-2
20-12-30 300,0029,5044,80-- -- ----29,5029,501 5-6
20-12-30 400,0060,0071,80-- -- --------0 14-5
20-12-30 500,0084,00110,61-- -- --135,00----0 5-5
20-12-30 600,00150,00156,17-- -- ----157,00150,0012 5-6
20-12-30 700,00172,00207,30-- -- --------0 7-4
20-12-30 800,00250,00263,44-13,44 -5,1% ----250,00250,0013 09:26
20-12-30 900,00314,45323,34-- -- 170,00--314,45304,0036 5-6
20-12-30 1.000,00365,00388,73-- -- --500,00365,00365,002 5-6
20-12-30891.200,00469,53533,09-10,47 -2,0% --------0 2-6
20-12-30 1.400,00576,00686,03-- -- --------0 5-5
20-12-30 1.600,00761,85849,21-- -- --------0 11-5
20-12-30 1.800,00795,001.027,41-- -- --------0 5-2
20-12-3052.000,001.050,001.208,92-14,88 -1,2% --------0 7-5
20-12-30 2.400,00--1.587,17-- -- --------0 --
20-12-30 3.200,002.347,352.382,60-- -- --------0 3-6
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?