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 5-6-2026)
Totaal volume 13.121 (6.867 Calls, 6.254 Puts)
Totaal open interest bij opening 37.621 (24.001 Calls, 13.620 Puts)
Call / Put ratio 1,10
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
19-06-26 650,004,00---- -- ----4,004,001 5-6
19-06-26 680,003,72---- -- ----3,723,721 5-6
19-06-26 700,004,50---- -- ----15,002,4052 5-6
19-06-26 720,006,45---- -- ----15,005,0014 5-6
19-06-26 740,0013,60---- -- ----16,204,6019 5-6
19-06-26 750,0011,50---- -- 9,6515,0030,0010,0083 5-6
19-06-26 760,0013,50---- -- 1,00--30,008,9024 5-6
19-06-26 770,00------ -- ---------- --
19-06-26 780,0020,00---- -- ----35,0014,4555 5-6
19-06-26 790,00------ -- ---------- --
19-06-26 800,0026,50---- -- ----49,107,00181 5-6
19-06-26 810,00------ -- ---------- --
19-06-26 820,0036,00---- -- 31,5540,0062,359,0040 5-6
19-06-26 830,0034,60---- -- ----37,5010,75220 5-6
19-06-26 840,0046,00---- -- 42,0052,4073,5912,7067 5-6
19-06-26 850,0051,00---- -- ----86,0027,4062 5-6
19-06-26330860,0075,00---- -- ----75,0019,9033 5-6
19-06-26 870,00------ -- --------0 --
19-06-26 880,0068,88---- -- 22,00--90,0023,50329 5-6
19-06-26 890,00------ -- --------0 --
19-06-26 900,00104,00---- -- 8,30--118,0032,75322 5-6
19-06-26 910,00------ -- --------0 --
19-06-26 920,0095,95---- -- ----121,8995,952 5-6
19-06-26 930,00103,00---- -- ----130,00103,005 5-6
19-06-26 940,00110,00---- -- ----143,0085,5011 5-6
19-06-26 950,00139,45---- -- ----139,4595,0011 5-6
19-06-26 960,00124,12---- -- ----124,12124,121 5-6
19-06-26 980,00150,00---- -- ----150,00150,001 5-6
19-06-26 1.000,00182,55---- -- ----200,00110,009 5-6
19-06-26 1.050,00182,50---- -- --------0 4-6
19-06-26 1.100,00280,00---- -- 274,45287,15280,00280,001 5-6
19-06-26 1.200,00306,26---- -- ----306,26306,267 5-6
19-06-26 1.300,00402,50---- -- --------0 1-6
19-06-26 1.400,00530,93---- -- ----530,93530,931 5-6
19-06-26 1.500,00598,00---- -- --------0 1-6
19-06-26 1.600,00730,00---- -- --------0 4-6
19-06-26 1.700,00724,00---- -- --------0 21-4
19-06-26 1.800,00805,20---- -- --------0 23-2
19-06-26 2.000,001.012,16---- -- --------0 26-2
19-06-26 2.400,00992,89---- -- --------0 23-1
19-06-26 2.800,001.918,13---- -- --------0 14-5
19-06-26 3.200,002.249,86---- -- --------0 21-5
17-07-26 400,00------ -- --------0 --
17-07-26 450,00------ -- --------0 --
17-07-26 500,00------ -- --------0 --
17-07-26 560,00------ -- ---------- --
17-07-26 600,004,00---- -- 0,36--4,003,9526 5-6
17-07-26 640,0012,00---- -- ----12,0012,001 5-6
17-07-26 680,0010,25---- -- ----24,0010,256 5-6
17-07-26 700,00------ -- ---------- --
17-07-26 720,0018,70---- -- ----33,0010,0099 5-6
17-07-26 740,0024,00---- -- ----43,008,8039 5-6
17-07-26 760,0032,50---- -- ----38,6011,8012 5-6
17-07-26 780,0042,00---- -- 36,7544,7549,0014,007 5-6
17-07-26 800,0044,65---- -- 32,00--60,5021,0027 5-6
17-07-26 820,0057,00---- -- 54,6562,4579,7523,50133 5-6
17-07-26 840,0059,50---- -- 5,00--65,0030,0075 5-6
17-07-26 860,0085,15---- -- 74,5585,7098,0385,156 5-6
17-07-26 880,0088,38---- -- ----107,0046,8053 5-6
17-07-26 900,00106,50---- -- 101,60111,50127,3055,0057 5-6
17-07-26 920,00111,45---- -- 116,65128,55111,45106,758 5-6
17-07-26 940,00101,35---- -- 132,65144,65101,3574,376 5-6
17-07-26 960,00115,85---- -- 149,35161,45115,85115,852 5-6
17-07-26 980,00125,35---- -- --------0 4-6
17-07-26 1.000,00188,00---- -- ----230,00167,008 5-6
17-07-26 1.050,0099,50---- -- --------0 25-5
17-07-26 1.100,00282,00---- -- ----282,00282,002 5-6
17-07-26 1.200,00375,00---- -- 374,70388,65396,00300,0010 5-6
17-07-26531.300,00351,00---- -- --------0 21-5
17-07-26 1.400,00443,00---- -- --------0 21-5
21-08-26 400,00------ -- --------0 --
21-08-26 450,00------ -- --------0 --
21-08-26 500,005,00---- -- ----5,005,00200 5-6
21-08-26 560,00------ -- ---------- --
21-08-26 600,0014,50---- -- ----14,506,2512 5-6
21-08-26 640,0021,89---- -- 17,7024,0027,0017,5017 5-6
21-08-26 680,0015,50---- -- --------0 1-6
21-08-26 700,00------ -- ---------- --
21-08-2624720,0040,00---- -- ----50,0026,004 5-6
21-08-26 740,0046,10---- -- ----56,0046,105 5-6
21-08-26 760,0058,00---- -- ----70,0058,0013 5-6
21-08-26 780,0061,00---- -- 20,00--80,0048,0017 5-6
21-08-26 800,0075,00---- -- ----95,0057,6025 5-6
21-08-26 820,0084,97---- -- 80,1592,0584,9784,974 5-6
21-08-26 840,0096,25---- -- 90,95102,9096,2588,006 5-6
21-08-26 860,00123,89---- -- ----125,00103,0013 5-6
21-08-26 880,0096,00---- -- --------0 4-6
21-08-26 900,00135,00---- -- 127,60139,85135,0087,003 5-6
21-08-26 920,0080,50---- -- --------0 2-6
21-08-26 940,0097,74---- -- --------0 4-6
21-08-26 960,00119,55---- -- --------0 1-6
21-08-26 980,0084,50---- -- --------0 25-5
21-08-26 1.000,00235,00---- -- 203,25215,60235,00230,006 5-6
21-08-26 1.050,00140,00---- -- --------0 26-5
21-08-26 1.100,00308,00---- -- ----308,00308,003 5-6
21-08-26 1.200,00374,93---- -- ----374,93374,931 5-6
21-08-26 1.300,00330,00---- -- --------0 22-5
21-08-26 1.400,00585,00---- -- ----585,00585,004 5-6
18-09-26 300,000,90---- -- --------0 27-4
18-09-26 350,001,20---- -- --------0 23-4
18-09-26 400,002,59---- -- ----2,592,591 5-6
18-09-26 450,004,50---- -- --------0 15-4
18-09-26 500,007,95---- -- 0,60--7,957,003 5-6
18-09-26 550,00------ -- ---------- --
18-09-26 600,0019,89---- -- 14,4526,8519,8919,003 5-6
18-09-26 650,0028,95---- -- ----40,0027,956 5-6
18-09-26 700,0045,00---- -- 39,7050,0050,0035,0017 5-6
18-09-26 750,0061,50---- -- ----72,0034,50174 5-6
18-09-26 800,0085,97---- -- ----104,0050,002.017 5-6
18-09-26 850,00119,75---- -- 105,55118,20119,7599,9016 5-6
18-09-26 900,00142,45---- -- ----142,45120,0013 5-6
18-09-26 950,00127,80---- -- ----127,80124,804 5-6
18-09-26 1.000,00215,00---- -- ----215,00215,001 5-6
18-09-264321.100,00258,00---- -- --------0 4-6
18-09-26 1.200,00390,00---- -- ----390,00390,001 5-6
18-09-26 1.300,00482,00---- -- ----505,00440,007 5-6
18-09-26 1.400,00518,15---- -- --------0 18-5
18-09-26 1.500,00615,40---- -- --------0 18-5
18-09-26 1.600,00800,00---- -- ----800,00800,002 5-6
18-09-26 1.700,00734,00---- -- --------0 27-4
18-09-26 1.800,00901,00---- -- --------0 16-3
18-09-26 2.000,001.063,84---- -- --------0 3-3
18-09-26 2.400,001.046,37---- -- --------0 10-11
18-09-26 2.800,001.916,48---- -- --------0 14-5
18-12-26 300,001,60---- -- --------0 27-4
18-12-26 350,001,00---- -- --------0 27-5
18-12-26253400,004,00---- -- --18,00----0 3-6
18-12-26 450,004,90---- -- --------0 6-5
18-12-26 500,0017,50---- -- ----18,0017,5037 5-6
18-12-26 550,0022,10---- -- ----27,9122,109 5-6
18-12-26 600,0037,00---- -- ----45,0028,0029 5-6
18-12-26 650,0050,00---- -- ----60,3546,0017 5-6
18-12-267.334700,0068,00---- -- 37,35--74,2550,5076 5-6
18-12-26 750,00100,00---- -- ----103,1871,006 5-6
18-12-261.585800,00105,95---- -- ----122,00105,9533 5-6
18-12-26 850,00140,43---- -- ----158,19140,4364 5-6
18-12-26 900,00161,20---- -- 65,00--189,45135,00236 5-6
18-12-26 950,00170,00---- -- ----170,00152,006 5-6
18-12-26 1.000,00240,00---- -- ----270,00240,009 5-6
18-12-265601.100,00316,85256,40+66,09 +25,8% ----316,85316,851 5-6
18-12-263851.200,00404,05336,56+71,31 +21,2% ----404,05404,051 5-6
18-12-26 1.300,00454,00---- -- ----454,00454,001 5-6
18-12-26 1.400,00587,45---- -- ----587,45546,002 5-6
18-12-26 1.500,00683,21---- -- ----718,20683,212 5-6
18-12-26 1.600,00780,21---- -- ----780,21701,803 5-6
18-12-26 1.700,00856,14---- -- --------0 7-4
18-12-26 1.800,00827,00---- -- --------0 7-5
18-12-26 2.000,001.045,00---- -- --------0 24-4
18-12-26 2.200,001.275,00---- -- --------0 12-3
18-12-26 2.400,001.410,00---- -- --------0 27-2
18-12-26 2.800,001.401,30---- -- --------0 11-11
18-12-26 3.200,002.272,58---- -- --------0 17-2
19-03-27 300,003,62---- -- --------0 12-5
19-03-275350,004,50---- -- --------0 12-5
19-03-27 400,007,05---- -- --19,00----0 12-5
19-03-27 450,0020,00---- -- --------0 26-3
19-03-27 500,0025,00---- -- ----25,0025,001 5-6
19-03-27 550,00------ -- ---------- --
19-03-27 600,0050,00---- -- 43,7561,2057,0050,009 5-6
19-03-27 650,0065,00---- -- 61,0577,3565,0058,807 5-6
19-03-27 700,0088,00---- -- 81,2095,3588,0084,0021 5-6
19-03-27 750,00103,93---- -- ----119,00103,933 5-6
19-03-27538800,00133,00---- -- 128,15144,65133,0099,008 5-6
19-03-27 850,00161,08---- -- ----163,45161,08263 5-6
19-03-27 900,00155,00---- -- --------0 3-6
19-03-27 950,00166,80---- -- --------0 1-6
19-03-27 1.000,00214,00---- -- --------0 3-6
19-03-27 1.100,00276,26---- -- ----276,26276,267 5-6
19-03-27 1.200,00382,50---- -- --------0 3-6
19-03-27 1.300,00------ -- --------0 --
19-03-27 1.400,00593,95---- -- ----593,95593,951 5-6
19-03-27 1.600,00784,00---- -- ----784,00784,002 5-6
19-03-27 1.800,00889,63---- -- --------0 18-5
18-06-27 400,0011,80---- -- --------0 27-4
18-06-27 450,0013,70---- -- --------0 20-5
18-06-27 500,0025,00---- -- --------0 3-6
18-06-27 600,0036,20---- -- --------0 1-6
18-06-27 700,0082,10---- -- --------0 4-6
18-06-271.048800,00150,00---- -- ----150,00140,107 5-6
18-06-27 900,00205,45---- -- ----218,75163,35358 5-6
18-06-27 1.000,00269,20---- -- ----269,20269,205 5-6
18-06-27 1.200,00450,00---- -- ----450,00450,002 5-6
18-06-27 1.400,00562,00---- -- --------0 3-6
18-06-27 1.600,00787,00---- -- ----787,00787,002 5-6
18-06-27 1.800,00979,08---- -- ----982,00978,009 5-6
18-06-27 2.000,001.038,00---- -- --------0 28-4
18-06-27 2.400,001.229,78---- -- --------0 5-2
18-06-27 2.800,00------ -- --------0 --
18-06-27 3.200,00------ -- --------0 --
17-12-27 400,0014,00---- -- --------0 5-5
17-12-27 450,0025,50---- -- --------0 1-6
17-12-27 500,0053,00---- -- 39,4560,1053,0050,004 5-6
17-12-27 550,0036,25---- -- --------0 25-5
17-12-27 600,0085,00---- -- 72,80--85,0085,001 5-6
17-12-27 700,00120,00---- -- ----120,0096,003 5-6
17-12-27 800,00175,00---- -- ----180,00161,0029 5-6
17-12-27 900,00235,00---- -- ----240,00220,0050 5-6
17-12-27 1.000,00232,00---- -- --------0 2-6
17-12-27 1.100,00315,50---- -- ----315,50315,5020 5-6
17-12-27 1.200,00367,95---- -- --------0 29-5
17-12-27 1.300,00461,77---- -- --------0 13-5
17-12-272821.400,00510,00---- -- --------0 20-4
17-12-27 1.600,00800,41---- -- ----801,85758,5542 5-6
17-12-27 1.800,00898,05---- -- --------0 16-2
17-12-27 2.000,001.024,00---- -- --------0 23-2
17-12-27 2.200,001.299,96---- -- --------0 16-3
17-12-27 2.400,001.088,81---- -- --------0 27-1
17-12-27 2.800,001.933,50---- -- --------0 27-3
17-12-27 3.200,00------ -- --------0 --
15-12-28 400,00------ -- --------0 --
15-12-28 450,00------ -- 32,2086,15----0 --
15-12-28 500,0071,50---- -- ----71,5071,501 5-6
15-12-28 600,00117,00---- -- ----117,00117,001 5-6
15-12-28 700,00117,02---- -- --------0 21-5
15-12-2836800,00178,35---- -- ----178,35148,2520 5-6
15-12-28 900,00230,00---- -- --------0 1-6
15-12-28 1.000,00329,00---- -- ----331,00329,002 5-6
15-12-28 1.100,00324,91---- -- --------0 20-5
15-12-28 1.200,00380,00---- -- --------0 17-4
15-12-28 1.400,00626,50---- -- ----626,50626,501 5-6
15-12-28 1.600,00810,41---- -- 789,60851,10811,85810,412 5-6
15-12-28 1.800,00957,87---- -- --------0 19-3
15-12-28 2.000,001.056,33---- -- --------0 18-2
15-12-28 2.200,00889,90---- -- --------0 21-1
15-12-28 2.400,001.070,70---- -- --------0 21-1
15-12-28 2.800,001.435,00---- -- --------0 21-1
15-12-28 3.200,00------ -- --------0 --
15-12-28 4.000,003.059,00---- -- --------0 12-2
21-12-29 300,00------ -- --------0 --
21-12-29 400,00------ -- --------0 --
21-12-29 500,0065,00---- -- 56,00------0 15-4
21-12-29 600,0098,02---- -- --------0 21-5
21-12-29 700,00136,00---- -- --200,00----0 27-5
21-12-2922800,00234,45---- -- ----235,00234,4511 5-6
21-12-29 900,00292,70---- -- ----293,50292,7025 5-6
21-12-29 1.000,00286,02---- -- --------0 5-5
21-12-29201.100,00337,00---- -- --------0 24-4
21-12-29 1.200,00465,58---- -- --------0 19-3
21-12-29901.400,00545,00---- -- --------0 17-4
21-12-29 1.600,00804,50---- -- --------0 2-4
21-12-29 1.800,00609,85---- -- --------0 7-10
21-12-29 2.000,001.070,29---- -- --------0 18-2
21-12-29 2.400,001.483,75---- -- --------0 16-2
21-12-29 2.800,001.444,56---- -- --------0 16-1
21-12-29 3.200,001.816,00---- -- --------0 16-1
21-12-29 4.000,003.079,00---- -- --------0 17-2
20-12-30 300,0029,50---- -- ----29,5029,501 5-6
20-12-30 400,0060,00---- -- --------0 14-5
20-12-30 500,0084,00---- -- --135,00----0 5-5
20-12-30 600,00150,00---- -- ----157,00150,0012 5-6
20-12-301700,00172,00---- -- --------0 7-4
20-12-30 800,00255,00---- -- ----256,20250,0026 5-6
20-12-30 900,00314,45---- -- 170,00--314,45304,0036 5-6
20-12-30 1.000,00365,00---- -- --500,00365,00365,002 5-6
20-12-30891.200,00469,53---- -- --------0 2-6
20-12-30 1.400,00576,00---- -- --------0 5-5
20-12-30 1.600,00761,85---- -- --------0 11-5
20-12-30 1.800,00795,00---- -- --------0 5-2
20-12-30 2.000,001.050,00---- -- --------0 7-5
20-12-30 2.400,00------ -- --------0 --
20-12-30 3.200,002.347,35---- -- --------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?