Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 897,00848,20+48,80 +5,8% 901,80852,00158.92017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 4.492 (2.505 Calls, 1.987 Puts)
Totaal open interest bij opening 20.237 (17.096 Calls, 3.141 Puts)
Call / Put ratio 1,26
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
19-06-262560,009,000,01-- -- --1,609,009,002 2-4
19-06-26368600,000,700,03-- -- ----0,700,70200 25-5
19-06-26 640,004,700,22-- -- ----4,704,701 17-4
19-06-26 650,001,500,33-- -- ----1,501,501 14-5
19-06-26 680,003,251,00-- -- ----3,253,252 11-5
19-06-26 700,001,801,86-- -- ----1,801,801 1-6
19-06-26 720,002,873,45-- -- --5,002,872,875 3-6
19-06-26 740,004,275,56-- -- ----4,273,776 3-6
19-06-26 750,005,306,95-- -- ----5,305,302 3-6
19-06-26 760,002,908,25-- -- 1,00--2,902,902 1-6
19-06-26 780,004,7712,38-7,61 -61,5% --14,254,774,771 16:29
19-06-26 800,007,5016,42-8,92 -54,3% ----13,277,5022 16:20
19-06-26342820,0010,5523,77-12,70 -53,4% ----12,0010,5516 16:04
19-06-26 830,00------ -- ---------- --
19-06-26424840,0015,0032,40-17,38 -53,6% --45,0023,2515,0091 17:24
19-06-26 850,0017,9036,87-18,97 -51,5% ----32,0517,9014 16:26
19-06-26 860,0020,1042,18-22,08 -52,3% 19,00--34,5520,0056 17:13
19-06-26 870,00------ -- ---------- --
19-06-26 880,0031,5054,39-22,89 -42,1% ----31,5030,506 15:22
19-06-26 890,00------ -- ---------- --
19-06-26 900,0038,0068,93-30,93 -44,9% 8,3067,5059,2537,0029 17:28
19-06-26 910,00------ -- ---------- --
19-06-26 920,0073,3085,01-- -- ----73,3060,005 3-6
19-06-26 930,00------ -- ---------- --
19-06-26 940,0070,00101,56-31,56 -31,1% ----70,0070,002 15:44
19-06-26 950,0069,50110,13-- -- ----69,5055,005 2-6
19-06-26 960,0074,64118,74-44,10 -37,1% ----74,6474,6440 16:12
19-06-26 980,00109,00136,52-- -- ----109,00109,001 3-6
19-06-26 1.000,00114,00154,87-40,87 -26,4% ----140,00114,0011 16:05
19-06-26 1.050,00182,50202,62-20,12 -9,9% ----182,50182,501 10:03
19-06-26 1.100,00236,00251,89-15,89 -6,3% ----236,00236,001 11:07
19-06-26 1.200,00305,67351,80-46,13 -13,1% ----334,77305,676 16:32
19-06-26 1.300,00402,50451,80-- -- ----402,50402,502 1-6
19-06-26 1.400,00516,15551,80-- -- ----516,15516,151 18-5
19-06-26 1.500,00598,00651,80-- -- ----598,00598,001 1-6
19-06-26 1.600,00730,00751,80-21,80 -2,9% ----730,00730,0012 13:55
19-06-26 1.700,00724,00851,80-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20951,80-- -- --------0 23-2
19-06-26 2.000,001.012,161.151,80-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.551,80-- -- ----992,89992,891 23-1
19-06-26 2.800,001.918,131.951,80-- -- ----1.918,131.917,1845 14-5
19-06-26 3.200,002.249,862.351,80-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,06-- -- --------0 --
17-07-26 450,00--0,01-- -- --------0 --
17-07-26 500,00--0,06-- -- --------0 --
17-07-26 600,002,501,48-- -- 0,36--2,502,5050 18-5
17-07-26 640,00--3,56-- -- --------0 --
17-07-26 680,006,007,66-- -- ----6,006,001 3-6
17-07-26 720,0011,0013,35-2,35 -17,6% ----11,0010,5023 13:01
17-07-26 740,00------ -- --------0 --
17-07-26 760,0021,3521,30-- -- ----21,3516,7581 3-6
17-07-26 780,0015,5027,42-11,92 -43,5% --32,0022,5015,5010 17:16
17-07-26 800,0020,4033,30-12,90 -38,7% ----27,0020,409 16:26
17-07-26 820,0033,4041,47-- -- ----33,4030,7583 3-6
17-07-26 840,0042,5051,43-8,93 -17,4% 5,00--42,5040,5011 11:11
17-07-26 860,0052,7062,20-9,50 -15,3% ----52,7052,701 13:42
17-07-26 880,0047,0073,75-26,75 -36,3% ----65,3747,0023 16:56
17-07-26 900,0056,5086,46-29,96 -34,7% --65,0076,3756,5015 16:15
17-07-26228920,0085,5099,47-31,41 -31,6% ----85,5085,501 10:00
17-07-26 940,0078,44113,56-35,12 -30,9% ----101,5078,4441 16:12
17-07-26 960,00109,60129,05-19,45 -15,1% ----113,54109,604 14:29
17-07-26 980,00125,35145,85-20,50 -14,1% ----127,89125,354 14:29
17-07-262271.000,00121,00162,67-39,51 -24,3% ----143,78121,009 16:12
17-07-26 1.050,0099,50207,13-- -- ----99,5099,501 25-5
17-07-26 1.100,00239,00253,95-14,95 -5,9% ----240,00239,006 09:54
17-07-26 1.200,00307,17351,86-44,69 -12,7% --355,75335,26307,176 16:32
17-07-26 1.300,00351,00451,80-- -- ----351,00350,8350 21-5
17-07-26 1.400,00443,00551,80-- -- ----443,00443,001 21-5
21-08-26 400,00------ -- --------0 --
21-08-26 450,00--0,39-- -- --------0 --
21-08-26 500,00--1,29-- -- --------0 --
21-08-26 600,008,187,78-- -- ----8,228,182 1-6
21-08-26 640,00--13,47-- -- --------0 --
21-08-26 680,0015,5021,47-- -- ----16,8714,859 1-6
21-08-26 720,0023,0031,61-8,61 -27,2% ----23,0023,001 16:12
21-08-26 740,00------ -- --------0 --
21-08-26 760,0033,0043,05-10,05 -23,3% ----39,0033,002 15:58
21-08-26 780,0038,0550,20-12,15 -24,2% ----48,0038,054 16:04
21-08-26 800,0053,2757,63-4,36 -7,6% ----54,7053,279 13:01
21-08-26 820,0037,5066,24-- -- ----37,5035,003 29-5
21-08-26 840,0064,0076,17-12,17 -16,0% ----64,0064,001 14:47
21-08-26 860,0080,0086,67-6,67 -7,7% ----80,0080,001 09:43
21-08-26 880,0096,0097,98-1,98 -2,0% ----96,0096,002 12:57
21-08-26 900,0097,50109,86-12,36 -11,3% ----97,5097,501 11:03
21-08-26 920,0080,50122,91-- -- ----84,0080,503 2-6
21-08-26 940,0097,74136,23-38,49 -28,3% ----97,7497,742 15:45
21-08-26 960,00119,55150,94-- -- ----119,55119,555 1-6
21-08-26 980,0084,50166,11-- -- ----85,4084,504 25-5
21-08-26 1.000,00158,11181,82-- -- ----158,11158,111 3-6
21-08-26 1.050,00140,00222,18-- -- ----140,00140,002 26-5
21-08-26 1.100,00243,81265,53-- -- ----243,81243,811 3-6
21-08-26 1.200,00332,00357,25-25,25 -7,1% ----341,00332,002 14:40
21-08-26 1.300,00330,00453,49-- -- ----330,00330,001 22-5
21-08-26 1.400,00--552,01-- -- --------0 --
18-09-26 300,000,900,27-- -- ----0,900,901 27-4
18-09-26 350,001,200,85-- -- ----1,201,201 23-4
18-09-26 400,005,031,99-- -- ----5,035,031 25-3
18-09-26223450,004,503,50-2,95 -84,3% ----4,504,50222 15-4
18-09-26 500,006,005,37-- -- 0,60--6,006,001 13-5
18-09-26 600,0012,5013,43-0,93 -6,9% ----12,5012,503 12:04
18-09-26 650,0015,0021,15-- -- ----15,0015,003 1-6
18-09-26157700,0031,0031,90-5,39 -16,9% --35,0031,0031,001 09:49
18-09-26 750,0045,0046,38-- -- ----45,0044,502 3-6
18-09-26 800,0056,0066,29-10,29 -15,5% ----64,9056,0015 15:59
18-09-26 850,0083,9589,34-5,39 -6,0% ----85,0083,9510 13:33
18-09-26 900,0095,00117,95-22,95 -19,5% ----112,0095,0017 16:05
18-09-26 950,00119,93151,21-- -- ----122,00119,936 1-6
18-09-26 1.000,00163,00188,80-25,80 -13,7% ----163,00162,002 15:17
18-09-26 1.100,00258,00272,10-14,10 -5,2% ----258,00258,001 11:09
18-09-26 1.200,00350,00361,57-11,57 -3,2% ----350,00350,001 12:24
18-09-26 1.300,00409,00457,82-48,82 -10,7% ----441,00409,003 16:56
18-09-26 1.400,00518,15553,92-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40652,63-- -- ----615,40615,401 18-5
18-09-26 1.600,00731,00751,80-20,80 -2,8% ----731,00731,0011 14:11
18-09-26 1.700,00734,00851,80-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00951,80-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.151,80-48,80 -4,2% ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.551,80-505,43 -32,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.951,80-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,601,31-- -- ----1,901,607 27-4
18-12-26 350,001,002,58-- -- ----1,001,001 27-5
18-12-26 400,004,005,26-- -- --18,004,004,00250 3-6
18-12-2619450,004,908,73-1,70 -19,5% ----4,904,901 6-5
18-12-26 500,0010,0012,92-- -- ----10,0010,001 3-6
18-12-26 550,0017,5019,96-- -- ----17,5017,501 3-6
18-12-26 600,0023,0029,14-6,14 -21,1% ----23,0023,007 15:45
18-12-26 650,0039,6540,04-- -- ----39,6539,65375 3-6
18-12-26 700,0050,5055,70-5,20 -9,3% 37,35--50,5049,85301 12:27
18-12-26 750,0067,2574,66-7,41 -9,9% ----67,2567,252 10:38
18-12-26 800,0089,4096,43-7,03 -7,3% ----89,4089,401 13:16
18-12-26 850,00100,00121,20-21,20 -17,5% ----114,00100,0013 16:25
18-12-26 900,00125,50149,74-24,24 -16,2% 65,00--141,00125,5054 16:32
18-12-26 950,00171,80180,68-8,88 -4,9% ----171,80169,508 13:26
18-12-26 1.000,00206,00216,62-10,62 -4,9% ----206,00201,007 13:28
18-12-26 1.100,00291,00291,05-- -- ----291,00291,001 3-6
18-12-26 1.200,00367,00375,57-- -- ----367,00367,001 3-6
18-12-26 1.300,00359,60465,59-- -- ----359,60359,601 27-5
18-12-26 1.400,00515,00559,54-- -- ----515,00515,001 1-6
18-12-26 1.500,00633,00655,68-22,68 -3,5% ----633,00633,001 10:12
18-12-26 1.600,00721,30753,47-- -- ----723,52721,3010 1-6
18-12-26 1.700,00856,14852,34-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00951,80-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.151,80-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.351,80-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.551,80-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.951,80-550,50 -28,2% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.351,80-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,623,73-- -- ----3,623,621 12-5
19-03-27 350,004,506,24-- -- ----4,504,505 12-5
19-03-27 400,007,059,42-- -- --19,007,057,055 12-5
19-03-27 450,0020,0014,59-- -- ----20,0020,001 26-3
19-03-27 500,0018,0020,79-- -- ----18,0018,001 1-6
19-03-27 600,0035,7040,70-- -- ----35,7031,5548 1-6
19-03-27 650,0042,9054,48-- -- ----42,9042,904 1-6
19-03-27 700,0059,0071,20-- -- ----59,0059,002 1-6
19-03-27 750,0073,5591,97-- -- ----73,5573,551 1-6
19-03-27532800,00114,80115,04-12,32 -10,7% ----114,80105,005 3-6
19-03-27 850,00126,00140,34-- -- ----126,00126,001 3-6
19-03-27 900,00155,00169,09-- -- ----155,00155,003 3-6
19-03-27 950,00166,80199,35-- -- ----178,00166,802 1-6
19-03-27 1.000,00214,00233,51-- -- ----214,00214,003 3-6
19-03-27 1.100,00242,55308,11-- -- ----250,50242,558 19-5
19-03-27 1.200,00382,50389,24-- -- ----382,50369,0010 3-6
19-03-27 1.300,00--475,47-- -- --------0 --
19-03-27 1.400,00473,50565,79-- -- ----473,50473,501 21-5
19-03-27321.600,00691,20755,49-45,13 -6,0% ----691,80691,0020 18-5
19-03-27 1.800,00889,63951,87-- -- ----889,84886,4034 18-5
18-06-27 400,0011,8014,15-- -- ----12,3511,804 27-4
18-06-27 450,0013,7020,58-- -- ----13,7013,7010 20-5
18-06-27 500,0025,0028,82-- -- ----25,0025,001 3-6
18-06-27 600,0036,2052,80-- -- --------1 1-6
18-06-27 700,0082,1086,04-3,94 -4,6% ----84,0082,103 13:54
18-06-27 800,00124,00129,44-- -- ----124,00124,002 3-6
18-06-27 900,00141,79184,69-- -- ----142,53141,7930 20-5
18-06-27 1.000,00231,37249,75-- -- ----231,37231,371 3-6
18-06-27 1.200,00400,00399,45-- -- ----400,00389,005 3-6
18-06-27 1.400,00562,00571,35-- -- ----562,00542,305 3-6
18-06-27 1.600,00650,00759,54-- -- ----650,00650,00100 5-5
18-06-27 1.800,00905,10952,71-47,61 -5,0% ----905,10905,1010 16:45
18-06-27 2.000,001.038,001.151,80-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.551,80-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.951,80-- -- --------0 --
18-06-27 3.200,00--2.351,80-- -- --------0 --
17-12-27 400,0014,0024,18-- -- ----14,0014,005 5-5
17-12-27 450,0025,5033,87-- -- ----25,5025,505 1-6
17-12-27 500,0028,2145,70-- -- ----28,2128,212 25-5
17-12-27 550,0036,2559,51-- -- ----36,2536,256 25-5
17-12-27 600,0051,4575,55-- -- ----51,4551,452 25-5
17-12-27 700,00108,00113,69-5,69 -5,0% ----108,00108,002 12:35
17-12-27 800,00151,05160,39-9,34 -5,8% ----151,05151,051.005 10:28
17-12-27 900,00205,00215,09-10,09 -4,7% ----205,00205,0010 10:18
17-12-27 1.000,00232,00277,72-- -- ----232,00232,002 2-6
17-12-27 1.100,00336,80348,00-- -- ----336,80336,8020 3-6
17-12-27 1.200,00367,95423,91-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77504,25-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00588,94-- -- ----510,00510,0020 20-4
17-12-27 1.600,00752,04765,77-13,73 -1,8% ----752,04752,041 11:48
17-12-27 1.800,00898,05957,16-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.152,38-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.351,80-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.551,80-48,80 -3,1% ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.951,80-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.351,80-- -- --------0 --
15-12-28 400,00--29,28-- -- --------0 --
15-12-28 450,00--41,92-- -- --------0 --
15-12-28 500,0043,2157,45-- -- ----43,2143,212 25-5
15-12-28 600,0089,0094,74-- -- ----89,0089,001 1-6
15-12-28 700,00117,02140,55-- -- ----117,02117,0210 21-5
15-12-28 800,00180,00192,85-- -- ----180,00180,001 8-4
15-12-28 900,00230,00249,08-- -- ----230,00230,001 1-6
15-12-28 1.000,00258,00312,14-- -- ----258,00258,001 27-5
15-12-28 1.100,00324,91381,14-- -- --------250 20-5
15-12-28 1.200,00380,00453,76-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00614,96-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97786,28-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87968,44-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.159,01-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.353,12-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.551,80-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.951,80-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.351,80-- -- --------0 --
15-12-28 4.000,003.059,003.151,80-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--20,36-- -- --------0 --
21-12-29 400,00--44,56-- -- --------0 --
21-12-29 500,0065,0078,02-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02120,22-- -- ----98,0298,0210 21-5
21-12-29 700,00136,00169,19-- -- --200,00136,00136,001 27-5
21-12-29 800,00215,10221,49-- -- ----215,10215,105 3-6
21-12-29 900,00266,38278,93-- -- ----270,00266,385 24-3
21-12-29 1.000,00286,02342,27-- -- ----286,02286,021 5-5
21-12-29 1.100,00337,00409,89-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58482,09-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00636,53-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50803,68-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85981,04-371,19 -37,8% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.164,91-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.551,80-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.951,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.351,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.151,80-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--27,51-- -- --------0 --
20-12-30 400,0060,0055,72-- -- ----60,0060,001 14-5
20-12-30 500,0084,0092,75-- -- --135,0084,0078,002 5-5
20-12-30 600,00116,00137,33-21,33 -15,5% --------2 16:44
20-12-30 700,00172,00189,32-- -- ----172,00172,001 7-4
20-12-30 800,00239,10243,19-- -- ----239,11238,0052 3-6
20-12-3054900,00275,00309,53-23,36 -7,5% 170,00--275,00275,001 1-6
20-12-30 1.000,00310,00364,42-- -- --500,00310,00310,001 28-5
20-12-30 1.200,00469,53503,81-- -- ----469,53469,5330 2-6
20-12-30 1.400,00576,00655,20-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85818,19-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,00992,57-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.174,01-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.554,00-- -- --------0 --
20-12-30 3.200,002.347,352.351,80-- -- ----2.347,352.347,355 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?