Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 972,30972,30-- -- 980,40919,40233.31317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 4.249 (2.666 Calls, 1.583 Puts)
Totaal open interest bij opening 9.174 (6.525 Calls, 2.649 Puts)
Call / Put ratio 1,68
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 --
15-05-269600,000,500,05-- -- ----0,700,5013 29-4
15-05-26 640,002,100,13-- -- ----2,102,101 29-4
15-05-26 680,001,600,35-- -- ----1,601,601 4-5
15-05-26 720,002,600,84+1,76 +209,5% 0,014,103,002,006 15:56
15-05-26 740,003,241,29+1,95 +151,2% ----3,241,907 16:55
15-05-26 760,003,001,90+1,10 +57,9% ----4,383,0013 17:11
15-05-26 780,006,252,78+3,47 +124,8% 2,506,056,253,7524 15:29
15-05-26 800,005,104,74+0,36 +7,6% 2,50--8,655,0057 17:23
15-05-26 820,0010,005,77+4,23 +73,3% 5,209,9010,005,653 15:13
15-05-26 840,009,208,07+1,13 +14,0% 3,00--15,007,5054 17:11
15-05-26 860,0016,9010,64+6,26 +58,8% ----16,9015,506 16:40
15-05-26 870,00------ -- ---------- --
15-05-26 880,0016,4014,51+1,89 +13,0% 15,0019,2025,0016,4011 17:24
15-05-26 890,0018,0016,78+1,22 +7,3% ----22,9518,003 17:24
15-05-26 900,0029,0019,63+9,37 +47,7% --50,0035,0018,0033 16:25
15-05-26 910,0038,0022,43+15,57 +69,4% 18,7026,9038,0038,002 15:18
15-05-26 920,0027,5025,59+1,91 +7,5% ----40,0024,5011 17:24
15-05-26 930,0029,0029,29-0,29 -1,0% ----29,0029,005 12:20
15-05-26 940,0034,2532,91+1,34 +4,1% ----52,8034,258 17:24
15-05-26 950,0054,0037,09+16,91 +45,6% ----58,0038,9041 16:08
15-05-26 960,0050,0041,34+8,66 +20,9% 37,2546,9050,0040,005 14:36
15-05-26 970,0062,0046,09+15,91 +34,5% ----62,0042,003 14:58
15-05-26 980,0068,4050,89+17,51 +34,4% ----68,4054,4514 16:40
15-05-26 990,00--56,81-- -- 53,8563,30----0 --
15-05-26 1.000,0066,2062,74+3,46 +5,5% ----90,5059,0013 17:26
15-05-26 1.020,00------ -- --------0 --
15-05-26 1.040,00------ -- --------0 --
15-05-26 1.050,00100,0097,26+2,74 +2,8% 5,00--130,0095,007 17:27
15-05-26 1.100,00170,00138,28+31,72 +22,9% 134,00148,20170,00134,963 15:53
15-05-26 1.150,00192,02184,01+8,01 +4,4% ----192,02192,021 13:51
15-05-26 1.200,00230,00231,84-1,84 -0,8% ----230,00230,002 12:45
15-05-26 1.300,00338,00329,86-- -- ----338,00338,001 27-4
15-05-26 1.400,00476,85429,24+47,61 +11,1% 426,55440,50476,85476,851 15:31
19-06-262350,000,800,06-- -- ----0,800,801 16-4
19-06-261400,003,300,15+3,15 +2100,0% ----3,303,301 14-8
19-06-26 450,002,000,32+1,68 +525,0% ----2,002,001 19-11
19-06-26 500,001,650,59-- -- 0,013,051,651,651 17-4
19-06-26 560,009,000,06-- -- 0,014,059,009,002 2-4
19-06-26 600,007,000,21-- -- ----7,007,001 8-4
19-06-26 640,004,700,61-- -- ----4,704,701 17-4
19-06-26 650,005,550,81-- -- ----5,554,006 17-4
19-06-26 680,007,001,60-- -- ----7,007,002 23-4
19-06-26 700,005,254,82+0,43 +8,9% ----7,505,2514 17:15
19-06-26 720,0012,006,02-- -- ----12,0012,001 15-4
19-06-26 740,0011,007,50+3,50 +46,7% ----11,0011,001 15:11
19-06-26 750,0011,008,38+2,62 +31,3% 6,5011,5511,0011,001 14:38
19-06-26 760,0013,009,33+3,67 +39,3% 7,6512,6013,0013,0011 15:08
19-06-26 780,0017,0511,48+5,57 +48,5% ----17,0517,0520 15:17
19-06-26 800,0021,0014,21+6,79 +47,8% 10,0055,0022,0018,85125 16:09
19-06-26 820,0025,1017,32+7,78 +44,9% ----25,1025,101 14:59
19-06-26 840,0031,5121,67+9,84 +45,4% ----31,5126,5440 15:18
19-06-26 850,0034,5124,23+10,28 +42,4% 20,7528,9034,5133,4542 15:18
19-06-26 860,0023,3525,40-- -- 25,5031,5527,5023,354 4-5
19-06-26 880,0035,3331,23+4,10 +13,1% ----35,3335,332 13:23
19-06-26 900,0050,0038,42+11,58 +30,1% ----50,0050,003 14:57
19-06-26 920,0041,2045,61-- -- ----42,8041,0012 4-5
19-06-26 940,0076,0053,62+22,38 +41,7% ----76,0070,008 15:25
19-06-26 950,0060,0058,05+1,95 +3,4% ----60,0060,001 14:21
19-06-26 960,0070,9062,83-- -- 58,7569,9070,9070,9020 30-4
19-06-26 980,0094,0072,67+21,33 +29,4% ----94,0070,6011 15:01
19-06-26 1.000,00102,0082,82+19,18 +23,2% ----102,0081,0012 16:33
19-06-26 1.050,00109,21114,40-- -- ----113,25109,218 4-5
19-06-26 1.100,00148,71151,75-3,04 -2,0% ----148,71148,711 09:19
19-06-268821.200,00230,16237,75-0,25 -0,1% --256,25230,16230,165 4-5
19-06-26 1.300,00325,00331,36-- -- ----325,00325,001 4-5
19-06-26 1.400,00477,00429,34+47,66 +11,1% 427,65442,20477,00477,001 15:31
19-06-26 1.500,00534,00529,20-- -- 526,85541,15534,00534,002 27-4
19-06-26 1.600,00595,20629,20-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00729,20-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20829,20-- -- 826,15841,00----0 23-2
19-06-26 2.000,001.012,161.029,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.429,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.829,20-665,07 -36,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.229,20-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,05-- -- --5,30----0 --
17-07-26 500,00--0,21-- -- --------0 --
17-07-26 600,003,001,95-- -- 0,33--3,003,001 4-5
17-07-26147680,008,006,79-0,02 -0,3% ----8,258,00148 16:48
17-07-26 720,0012,0010,31+1,69 +16,4% ----12,0012,001 17:18
17-07-26 760,0018,0014,98+3,02 +20,2% 14,2520,2518,0018,001 14:36
17-07-26 800,0029,0021,25+7,75 +36,5% ----29,0029,001 15:54
17-07-26 820,0031,1025,08-- -- ----31,1028,006 29-4
17-07-26 840,0036,1529,94-- -- ----36,1535,8010 30-4
17-07-26 860,0038,8034,89+3,91 +11,2% ----48,0038,4015 17:20
17-07-26 880,0045,4041,17+4,23 +10,3% 41,5549,8555,5045,1019 17:18
17-07-26 900,0051,0047,97+3,03 +6,3% ----64,7050,50151 17:25
17-07-26 920,0060,0055,47+4,53 +8,2% ----60,0059,502 17:21
17-07-26 940,0068,1563,94+4,21 +6,6% ----68,3064,0033 17:22
17-07-26 960,0084,2573,19-- -- 74,3582,4084,2584,0051 29-4
17-07-26 980,0085,0083,48-- -- ----85,0074,1052 4-5
17-07-261081.000,00110,0095,12+0,45 +0,5% 80,00--110,0092,003 14:38
17-07-26 1.050,00133,76126,42+7,34 +5,8% ----133,76133,761 13:41
17-07-26 1.100,00154,95161,45-- -- 158,45171,95155,00153,108 4-5
17-07-26 1.200,00255,00244,12+10,88 +4,5% ----284,50255,006 17:07
17-07-26 1.300,00--335,17-- -- --------0 --
17-07-26 1.400,00--430,77-- -- --------0 --
18-09-26 300,000,900,39-- -- 0,013,750,900,901 27-4
18-09-26 350,001,200,93-- -- ----1,201,201 23-4
18-09-26 400,005,031,84-- -- ----5,035,031 25-3
18-09-26 450,004,503,23-- -- 0,017,704,504,50222 15-4
18-09-26 500,005,255,16+0,09 +1,7% ----5,255,25200 16:52
18-09-26 600,0033,2011,37-- -- ----33,2032,506 30-3
18-09-26 650,0019,4516,45+3,00 +18,2% 13,9020,1519,4519,452 16:12
18-09-26 700,0026,0023,10-- -- ----26,0026,001 29-4
18-09-26 750,0040,0532,07+7,98 +24,9% ----40,0540,002 16:58
18-09-26 800,0045,0044,83-- -- 40,1552,0545,0045,0040 4-5
18-09-26 850,0074,0060,06+13,94 +23,2% ----74,0065,002 16:00
18-09-26 900,0074,9079,38-4,48 -5,6% ----74,9074,902 09:26
18-09-26 950,00102,50101,89+0,61 +0,6% ----102,50102,0011 12:13
18-09-26 1.000,00147,50128,30+19,20 +15,0% 126,00--150,00147,504 16:23
18-09-26 1.100,00215,00191,22+23,78 +12,4% 185,75200,35215,00202,004 16:31
18-09-26 1.200,00269,05266,26-- -- ----269,05269,051 24-4
18-09-26 1.300,00357,85350,91+6,94 +2,0% ----375,30357,852 17:13
18-09-26 1.400,00411,25441,22-- -- ----411,25411,251 24-4
18-09-26 1.500,00537,00535,28-- -- 531,90546,75537,00537,002 27-4
18-09-26 1.600,00637,45631,79-- -- ----637,45637,452 27-4
18-09-26271.700,00734,00729,98-0,98 -0,1% ----734,00734,002 27-4
18-09-26 1.800,00901,00829,24-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.029,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.429,20-382,83 -26,8% 1.426,001.441,001.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.829,20-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,600,74-- -- ----1,901,607 27-4
18-12-26 350,003,604,17-0,57 -13,7% ----3,603,601 11:23
18-12-26 400,004,104,41-- -- --18,004,104,101 27-4
18-12-26 450,0013,206,08-- -- 3,2511,8513,2013,004 9-4
18-12-26 500,0010,909,13+1,77 +19,4% ----10,9010,905 16:09
18-12-2657550,0014,4114,12+0,51 +3,6% ----14,4114,0033 14:14
18-12-26 600,0021,0018,80+2,20 +11,7% ----21,0020,0061 15:04
18-12-26 650,0031,5426,94+4,60 +17,1% 24,8035,0531,5428,364 15:22
18-12-26 700,0040,4037,06+3,34 +9,0% 36,7044,7540,4037,4542 17:16
18-12-26101750,0055,8049,32+1,34 +2,7% ----55,8055,002 30-4
18-12-26 800,0078,6365,02+13,61 +20,9% ----78,6376,872 15:31
18-12-26 850,0085,0083,47+1,53 +1,8% ----88,7585,0021 17:21
18-12-26 900,00120,00104,50+15,50 +14,8% 65,00--120,00110,0013 15:32
18-12-26 950,00133,90127,84+6,06 +4,7% ----133,90127,004 17:07
18-12-26 1.000,00162,20155,49+6,71 +4,3% ----176,00150,008 17:05
18-12-26 1.100,00210,41214,54-- -- ----211,60210,4135 4-5
18-12-26 1.200,00293,80286,05+7,75 +2,7% ----293,80293,8012 13:21
18-12-26 1.300,00398,50366,32+32,18 +8,8% 367,15379,90398,50398,501 15:50
18-12-26 1.400,00468,00450,70+17,30 +3,8% ----468,00468,001 17:02
18-12-26 1.500,00542,48541,71-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93636,49-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14732,28-- -- ----856,14856,141 7-4
18-12-26 1.800,00842,17830,22-- -- ----842,49842,1741 27-4
18-12-26 2.000,001.045,001.029,20-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.229,20-- -- 1.221,201.246,201.275,001.275,001 12-3
18-12-26 2.400,001.410,001.429,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.829,20-1,50 -0,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.229,20-- -- ----2.272,582.271,9817 17-2
19-03-271300,006,130,55+0,01 +1,8% ----6,136,131 28-4
19-03-27 350,00--1,60-- -- --------0 --
19-03-27 400,0015,003,56-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,006,87-- -- 5,6018,2520,0020,001 26-3
19-03-27 500,00--11,95-- -- --------0 --
19-03-27 600,0032,1528,55-- -- ----32,1532,151 22-4
19-03-27 650,0063,8040,10-- -- ----63,8063,802 24-3
19-03-27 700,0053,2554,25-- -- 51,9061,3053,9552,805 4-5
19-03-2711750,0067,4568,73+1,98 +2,9% ----67,4567,402 4-5
19-03-27 800,0085,4085,71-- -- ----85,4085,4010 17-4
19-03-27 850,00105,00104,93-- -- ----105,00105,002 28-4
19-03-27 900,00138,00125,26+12,74 +10,2% 117,90137,65138,00138,001 16:38
19-03-27 950,00160,00150,71-- -- ----160,00160,001 16-4
19-03-27 1.000,00175,20177,26-- -- ----175,20175,201 4-5
19-03-27 1.100,00236,60238,74-- -- ----237,30236,603 4-5
19-03-27 1.200,00327,00308,96+18,04 +5,8% 300,30322,20336,00327,0010 16:51
19-03-27 1.300,00--386,06-- -- 381,30394,25----0 --
19-03-27 1.400,00--467,33-- -- --------0 --
19-03-27 1.600,00649,85643,93-- -- ----649,85649,852 27-4
19-03-27 1.800,00843,42833,64-- -- ----843,42843,421 28-4
18-06-27 400,0011,8010,23-- -- ----12,3511,804 27-4
18-06-27 450,00--15,06-- -- --------0 --
18-06-27 500,0034,6522,96-- -- 16,2531,7534,6534,651 1-4
18-06-27 600,0041,5039,01-- -- 36,5550,4041,5041,002 24-4
18-06-27 700,0072,0065,45-- -- ----72,0072,001 23-4
18-06-27 800,00110,0098,88+11,12 +11,2% ----110,00110,005 15:54
18-06-27 900,00157,00141,67+15,33 +10,8% ----157,00157,004 15:58
18-06-27 1.000,00195,15194,08-- -- 185,95205,60195,15195,151 21-4
18-06-274751.200,00332,20323,76+0,30 +0,1% 315,65340,55332,20332,005 16-4
18-06-27 1.400,00488,50480,94-- -- ----488,50488,501 16-4
18-06-27 1.600,00650,00650,65-0,65 -0,1% ----650,00650,00100 10:46
18-06-27 1.800,00849,97838,16-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.031,88-- -- 1.026,801.049,401.038,001.038,001 28-4
18-06-27 2.400,001.229,781.429,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.829,20-- -- --------0 --
18-06-27 3.200,00--2.229,20-- -- --------0 --
17-12-27 400,0014,0016,35-2,35 -14,4% ----14,0014,005 09:14
17-12-27 450,00--23,63-- -- --------0 --
17-12-27 500,0031,7132,22-- -- 28,7541,3031,7131,711 4-5
17-12-27 550,0047,0443,67-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5056,60-- -- 48,8568,8556,5056,501 17-4
17-12-27 700,0098,1085,08-- -- ----98,1098,101 29-4
17-12-27249800,00127,10125,70-0,84 -0,7% ----127,10126,002 30-4
17-12-27 900,00167,09170,24-- -- 158,00189,35167,09167,092 4-5
17-12-27 1.000,00229,00222,63+6,37 +2,9% ----229,00229,001 17:00
17-12-27 1.100,00285,25282,66-- -- 272,85303,55285,25285,2510 30-4
17-12-27 1.200,00394,00348,62-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07420,21-- -- ----429,07429,071 16-4
17-12-272821.400,00510,00498,79+1,68 +0,3% ----510,00510,0020 20-4
17-12-27 1.600,00656,70666,40-- -- ----666,00656,702 17-4
17-12-27221.800,00898,05846,18-0,53 -0,1% 835,55871,20898,05898,0510 16-2
17-12-27 2.000,001.024,001.035,06-- -- ----1.024,001.024,001 23-2
17-12-27222.200,001.299,961.229,75-1,54 -0,1% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.429,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.829,20-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.229,20-- -- 2.214,652.253,25----0 --
15-12-28 400,00--15,90-- -- --192,30----0 --
15-12-28 450,00--24,45-- -- --------0 --
15-12-28 500,0072,0034,92-- -- ----72,0072,001 23-3
15-12-28 600,0085,0062,40-- -- ----85,0085,004 10-3
15-12-28 700,00142,8898,17-- -- ----142,88128,003 1-4
15-12-28 800,00180,00142,65-- -- ----180,00180,001 8-4
15-12-28 900,00200,00203,56-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00264,59-- -- 124,95403,70315,00315,001 27-3
15-12-28 1.100,00363,62318,22-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00382,72-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00528,13-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97696,41-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87868,40-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.048,42-- -- 939,451.205,301.056,991.056,3323 18-2
15-12-28 2.200,00889,901.236,61-- -- 1.147,101.390,65900,35889,9015 21-1
15-12-28 2.400,001.070,701.430,20-- -- 1.363,151.573,201.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.829,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.229,20-- -- --------0 --
15-12-28 4.000,003.059,003.029,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,55-- -- --------0 --
21-12-29 400,00--31,52-- -- --------0 --
21-12-29 500,0065,0058,22-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9992,62-- -- --259,15121,99121,992 20-3
21-12-29 700,00137,00135,07-- -- 9,50293,30137,00137,0010 4-5
21-12-29 800,00210,00183,94-- -- ----210,00200,002 8-4
21-12-2915900,00266,38234,79-0,53 -0,2% ----270,00266,385 24-3
21-12-29 1.000,00286,02290,56-4,54 -1,6% ----286,02286,021 12:22
21-12-29 1.100,00337,00351,27-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58416,65-- -- 253,90575,50465,58465,583 19-3
21-12-29 1.400,00545,00556,23-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50711,65-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85880,25-270,40 -30,7% 737,751.052,20609,85609,851 7-10
21-12-29 2.000,001.070,291.057,74-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.433,01-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.829,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.229,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.029,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--19,64-- -- --------0 --
20-12-30 400,0055,0042,51-- -- ----55,0055,001 1-4
20-12-30 500,0084,0073,28+10,72 +14,6% --262,0584,0078,002 12:10
20-12-30 600,00116,00111,14-- -- ----116,00116,002 4-5
20-12-30 700,00172,00155,29-- -- ----172,00172,001 7-4
20-12-30 800,00215,00206,58-- -- ----215,00210,002 29-4
20-12-30 900,00250,05258,94-- -- ----250,05250,057 21-4
20-12-301821.000,00323,00315,16-- -- 150,00480,70323,00323,0010 23-4
20-12-30541.200,00440,93440,98+0,12 0,0% ----440,93440,931 12:49
20-12-30 1.400,00576,00580,94-4,94 -0,9% ----576,00576,002 17:06
20-12-30 1.600,00731,93733,75-1,82 -0,2% ----731,93731,931 12:49
20-12-30 1.800,00795,00896,88-- -- 731,551.081,55795,00795,001 5-2
20-12-30 2.000,001.076,001.069,61-- -- 925,801.252,151.076,001.076,005 16-4
20-12-30 2.400,00--1.437,71-- -- --------0 --
20-12-30 3.200,002.260,002.229,20+30,80 +1,4% ----2.260,002.260,005 14:38
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?