Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 834,50834,50-- -- 838,50823,9086.38517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-7-2026)
Totaal volume 1.195 (851 Calls, 344 Puts)
Totaal open interest bij opening 9.483 (6.031 Calls, 3.452 Puts)
Call / Put ratio 2,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--430,36-- -- --------0 --
17-07-26 450,00--380,39-- -- --------0 --
17-07-262500,00329,81330,42+4,37 +1,3% ----329,81329,812 11:26
17-07-26 520,00--310,44-- -- --------0 --
17-07-26 560,00--270,46-- -- --------0 --
17-07-2620600,00275,00230,49+4,36 +1,9% ----280,00275,0020 6-7
17-07-26 640,00231,00218,59-- -- ----231,00231,001 7-7
17-07-26 680,00179,00150,93-- -- ----179,00179,001 8-6
17-07-2617700,00150,10131,43+3,88 +3,0% ----150,10150,101 3-7
17-07-26 720,00146,55112,34-- -- ----146,55146,551 7-7
17-07-26 740,0087,0094,02-- -- ----87,0087,001 8-7
17-07-26 760,0072,8876,85-- -- ----72,8872,881 8-7
17-07-26 770,00------ -- --------0 --
17-07-26 780,00105,3360,37-- -- --120,00112,00105,332 6-7
17-07-26 790,00--52,94-- -- --------0 --
17-07-26 800,0041,0046,26-5,26 -11,4% --80,0043,1041,0035 16:37
17-07-26 810,00--39,41-- -- --------0 --
17-07-26 820,0034,3033,56+0,74 +2,2% --110,0034,3034,302 17:04
17-07-26 830,0028,1528,28-0,13 -0,5% ----28,1525,307 13:49
17-07-26 840,0021,5023,41-1,91 -8,2% ----23,2220,7552 12:25
17-07-26 850,0017,0019,20-2,20 -11,5% --50,0017,7315,6866 16:40
17-07-26 860,0016,0015,81+0,19 +1,2% ----16,0011,9013 17:06
17-07-2626870,0010,2513,51-0,99 -7,3% ----12,7010,254 15:34
17-07-26 880,009,2510,96-1,71 -15,6% ----11,008,2031 17:11
17-07-26 890,009,509,11-- -- ----10,008,00328 8-7
17-07-26 900,006,307,84-1,54 -19,6% 4,5015,006,705,1277 17:05
17-07-26 910,00--6,16-- -- --------0 --
17-07-26 920,004,005,15-1,15 -22,3% ----4,003,706 10:22
17-07-26 940,002,463,18-0,72 -22,6% ----3,202,464 9-7
17-07-26 960,001,421,90-0,48 -25,3% --2,001,701,4256 16:46
17-07-26 980,001,401,10+0,30 +27,3% ----1,401,403 14:56
17-07-26 1.000,001,100,61+0,49 +80,3% 0,50--1,101,003 11:57
17-07-26 1.050,000,900,13-- -- ----0,900,901 8-7
17-07-265231.100,000,800,02+0,78 +3900,0% ----0,800,801 11:03
17-07-261451.200,001,300,14+1,16 +828,6% ----1,301,301 8-7
17-07-26371.300,000,500,03-- -- ----0,500,501 22-6
17-07-26261.400,001,100,01-- -- ----1,101,007 15-6
21-08-26 400,00--432,07-- -- --------0 --
21-08-26 450,00--382,82-- -- --------0 --
21-08-26 500,00334,81334,04+0,77 +0,2% ----334,81334,812 11:26
21-08-26 520,00--314,78-- -- --------0 --
21-08-26 560,00--276,75-- -- --------0 --
21-08-26 600,00282,00240,13-- -- ----284,00282,007 16-6
21-08-26 640,00240,00204,80-- -- ----240,00240,001 7-7
21-08-26 680,00--171,08-- -- --------0 --
21-08-26 700,00155,00155,07-0,07 0,0% ----155,00155,001 13:45
21-08-26 720,00134,00140,31-- -- ----134,00134,001 8-7
21-08-26 740,00173,35126,41-- -- ----173,35173,351 19-6
21-08-26 760,00111,00113,20-- -- ----111,00111,001 8-7
21-08-26 780,0096,44100,55-- -- ----96,9396,444 25-6
21-08-26 800,0087,1689,48-2,32 -2,6% ----87,1687,161 15:23
21-08-26 820,0077,6579,16-1,51 -1,9% --160,0078,9577,558 15:15
21-08-26 840,0070,0069,61+0,39 +0,6% ----70,5068,0013 16:01
21-08-26 860,0061,0061,15-0,15 -0,2% ----61,0061,0020 15:40
21-08-26 880,0055,0053,28-- -- ----55,0055,002 8-7
21-08-26 900,0047,5046,74+0,76 +1,6% ----47,5044,0015 16:58
21-08-26 920,0039,4040,66-1,26 -3,1% --55,0039,4039,402 9-7
21-08-26 940,0034,8535,42-0,57 -1,6% --40,0035,0034,854 16:13
21-08-26 960,0030,6030,75-0,15 -0,5% 28,00--30,6028,0014 16:01
21-08-26 980,0026,0026,80-0,80 -3,0% ----26,0026,001 13:14
21-08-26 1.000,0022,2523,55-1,30 -5,5% ----22,2520,353 16:30
21-08-26 1.050,0017,0016,60+0,40 +2,4% 13,0026,0017,0017,005 9-7
21-08-26 1.100,0012,2011,47+0,73 +6,4% --12,0012,2012,206 17:05
21-08-26 1.200,006,355,14+1,21 +23,5% --35,006,856,356 14:29
21-08-26 1.300,004,002,23-- -- ----4,004,001 8-7
21-08-26 1.400,00--0,91-- -- --------0 --
18-09-26 300,00--531,73-- -- --------0 --
18-09-2611350,00592,97482,18+4,21 +0,9% ----592,97592,9710 12-2
18-09-26 400,00--432,90-- -- --------0 --
18-09-26 450,00452,00384,12-- -- ----452,00450,008 18-3
18-09-26 500,00--336,21-- -- --------0 --
18-09-26 550,00--289,29-- -- --------0 --
18-09-26 560,00--280,09-- -- --------0 --
18-09-26 600,00368,00244,17-- -- ----368,00368,001 29-4
18-09-26 640,00--210,00+3,99 +1,9% --------0 --
18-09-26 650,00208,00201,75-- -- ----208,00208,005 12-6
18-09-26 680,00--178,03-- -- --------0 --
18-09-26 700,00213,62162,94-- -- ----213,62213,621 19-6
18-09-26 720,00152,11148,74-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50134,52-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00128,42-- -- ----118,00118,001 26-6
18-09-26 760,00--122,86-- -- --------0 --
18-09-26 780,00--109,87-- -- --------0 --
18-09-26 800,00122,00116,22-- -- ----122,00122,001 6-7
18-09-26 820,0092,1588,52+3,63 +4,1% ----92,1592,151 16:19
18-09-26 840,0076,5079,48-- -- ----86,4076,506 8-7
18-09-26 850,0072,5074,84-2,34 -3,1% ----75,0072,506 15:32
18-09-26 860,0070,8570,76+0,09 +0,1% ----70,8570,851 14:29
18-09-26 880,0062,0064,60-2,60 -4,0% ----62,0062,001 13:32
18-09-26 900,0056,0057,45-1,45 -2,5% ----58,5056,001 15:57
18-09-26 920,0049,0050,65-1,65 -3,3% ----49,0049,002 15:47
18-09-26 940,0057,0045,08-- -- ----57,0057,008 6-7
18-09-26 950,0043,0042,43-- -- ----43,0043,002 8-7
18-09-26 960,0038,6040,53-1,93 -4,8% ----38,6038,603 16:13
18-09-26 1.000,0031,0032,20-1,20 -3,7% ----31,0030,308 16:43
18-09-26 1.100,0014,7018,80-4,10 -21,8% ----16,7014,707 14:18
18-09-26 1.200,009,9110,51-0,60 -5,7% ----9,919,917 9-7
18-09-26 1.300,008,506,10-- -- ----8,508,003 7-7
18-09-26 1.400,005,115,15-0,04 -0,8% 3,00--5,115,117 9-7
18-09-26 1.500,005,293,06-- -- --14,005,295,29100 22-6
18-09-26 1.600,002,951,48-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,600,86-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,49-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,15-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,01-- -- ----4,804,802 13-2
18-09-2612.800,001,250,02-- -- ----1,251,251 12-2
18-12-26 300,00--534,53-- -- --------0 --
18-12-26 350,00481,00486,18-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00438,94-- -- ----430,00430,001 1-7
18-12-26 450,00429,00391,81-- -- ----429,00429,0016 4-6
18-12-26 500,00406,00347,90-- -- ----406,00406,001 6-7
18-12-2628550,00404,85304,61+3,89 +1,3% ----404,85404,855 29-5
18-12-26 600,00280,00264,32-- -- ----280,00280,002 2-7
18-12-26 650,00229,95226,55-- -- ----229,95229,9510 25-6
18-12-26 700,00190,00192,62-- -- ----199,00190,003 8-7
18-12-26 750,00172,50162,60-- -- ----172,50172,501 1-7
18-12-26 800,00134,95136,03-1,08 -0,8% --200,00134,95134,0016 16:19
18-12-26 850,00109,00112,56-3,56 -3,2% ----109,00109,001 14:50
18-12-26 900,0094,0092,87+1,13 +1,2% ----94,0090,0019 17:20
18-12-26 950,0075,3276,84-1,52 -2,0% --100,0075,3273,8078 16:16
18-12-26 1.000,0064,0062,60+1,40 +2,2% 59,0075,0064,0059,6594 17:20
18-12-26 1.100,0041,5042,15-0,65 -1,5% 39,0065,0041,5041,507 16:28
18-12-26 1.200,0029,5029,63-0,13 -0,4% 25,00--29,5029,507 17:00
18-12-26 1.300,0024,5020,77-- -- ----24,5024,505 3-7
18-12-26 1.400,0014,5014,89-- -- ----15,2014,502 8-7
18-12-261.0611.500,0013,5011,46+0,11 +1,0% ----13,5013,507 7-7
18-12-26 1.600,0010,009,92-- -- 7,50--10,0010,0010 7-7
18-12-26 1.700,009,758,00-- -- ----9,759,759 16-6
18-12-26 1.800,006,606,58-- -- 4,00--6,606,602 6-7
18-12-26 2.000,004,504,57-- -- ----4,504,501 6-7
18-12-26 2.200,003,703,79-- -- ----3,703,702 22-5
18-12-26 2.400,002,753,20-- -- ----3,002,0572 6-7
18-12-26 2.800,002,252,59-- -- ----2,502,2035 22-6
18-12-26 3.200,001,702,22-- -- ----1,701,702 26-5
19-03-27 300,00568,00537,21-- -- ----568,00568,003 2-7
19-03-27 350,00--492,39-- -- --------0 --
19-03-27 400,00--445,76-- -- --------0 --
19-03-27 450,00--401,14-- -- --------0 --
19-03-272500,00372,00358,94+4,28 +1,2% ----372,00372,001 8-6
19-03-27 550,00317,50319,63-- -- ----317,50317,502 25-6
19-03-27 600,00282,20283,09-0,89 -0,3% ----284,20282,2030 14:55
19-03-27 650,00249,75249,36-- -- ----249,75249,7531 1-7
19-03-27 700,00218,00217,76-- -- ----218,00218,005 30-6
19-03-27 750,00247,90189,45-- -- ----247,90233,1547 18-6
19-03-27 800,00167,50163,76+3,74 +2,3% ----167,50162,108 17:20
19-03-27 850,00175,00141,64-- -- --------2 8-7
19-03-27 900,00130,90122,81-- -- --179,00130,90130,901 8-7
19-03-27117950,00127,00105,50+2,39 +2,3% --------2 9-7
19-03-27 1.000,00106,5092,30-- -- --------1 8-7
19-03-27 1.100,0080,2068,85-- -- ----80,2080,201 7-7
19-03-27 1.200,0065,0051,35-- -- --------1 8-7
19-03-27 1.300,0038,0039,63-1,63 -4,1% ----38,0038,006 13:50
19-03-27 1.400,0029,5530,98-- -- ----29,5529,002 30-6
19-03-27 1.600,0019,7516,72-- -- ----19,7519,751 1-7
19-03-27 1.800,0012,309,48-- -- ----13,1512,304 29-6
18-06-27 300,00--543,89-- -- --------0 --
18-06-27 350,00--498,17-- -- --------0 --
18-06-27 400,00509,50454,03-- -- ----509,50509,502 6-7
18-06-27 450,00475,95412,15-- -- ----475,95475,9524 19-6
18-06-27 500,00369,00372,40-- -- ----369,00369,001 8-7
18-06-27 550,00--334,93-- -- --------0 --
18-06-27 600,00296,00300,02-- -- ----299,00296,004 25-6
18-06-27 650,00268,00267,10-- -- ----268,00268,005 8-7
18-06-27 700,00244,00237,44-- -- ----251,00244,0013 23-6
18-06-27 750,00--209,65-- -- --------0 --
18-06-27 800,00211,00185,90-- -- ----211,00211,003 3-7
18-06-271850,00182,00164,39+4,16 +2,5% ----182,00182,001 2-7
18-06-27 900,00158,70147,17-- -- --------7 8-7
18-06-27 950,00130,00128,09-- -- ----130,00130,003 8-7
18-06-27 1.000,00131,75112,32-- -- ----131,75131,751 6-7
18-06-27 1.100,00107,2588,05-- -- ----107,25107,251 6-7
18-06-278551.200,0068,5067,93+0,93 +1,4% --100,0072,0068,505 8-7
18-06-27 1.400,0045,2443,35-- -- ----45,2445,2412 2-7
18-06-27 1.600,0028,0028,99-- -- ----28,0028,002 8-7
18-06-27 1.800,0025,2520,28-- -- --------24 6-7
18-06-27 2.000,0012,9715,00-- -- ----12,9712,972 1-7
18-06-27 2.400,008,009,23-- -- ----8,008,001 30-6
18-06-27 2.800,007,002,67-- -- ----7,007,001 24-4
18-06-27 3.200,004,101,30-- -- ----4,104,103 14-5
17-12-27 400,00501,00462,79-- -- ----501,00501,001 7-7
17-12-27 450,00430,68424,45+6,23 +1,5% ----431,82427,9340 15:32
17-12-27 500,00400,00394,10-- -- ----400,00400,002 23-6
17-12-27 550,00355,00359,12-- -- ----355,00355,001 30-6
17-12-27 600,00340,00328,01-- -- ----340,00338,754 29-6
17-12-27109700,00300,48272,08+4,15 +1,5% ----300,48300,482 6-7
17-12-27 800,00225,00225,39-0,39 -0,2% ----225,00225,0010 15:32
17-12-27 900,00182,00183,44-- -- 181,00--183,00182,006 8-7
17-12-27 1.000,00150,50152,37-- -- ----150,50150,502 8-7
17-12-27 1.100,00131,00125,24-- -- ----131,00131,001 8-7
17-12-27 1.200,00103,00104,02-- -- ----103,00103,002 8-7
17-12-271.7501.300,0093,0086,30+1,67 +1,9% --------2 13:49
17-12-27 1.400,0075,7073,25-- -- ----75,7075,7010 8-7
17-12-27 1.600,0061,0052,42-- -- ----61,0061,002 6-7
17-12-272541.800,0042,0038,04+1,23 +3,2% --------10 7-7
17-12-27 2.000,0030,0027,11+2,89 +10,7% ----33,0030,0022 11:35
17-12-27 2.200,0014,0020,88-- -- ----14,0014,001 25-6
17-12-2762.400,0019,0516,15+0,07 +0,4% ----19,0519,053 16-6
17-12-27 2.800,0015,0010,43-- -- ----15,0015,0081 8-6
17-12-27603.200,006,457,75+0,09 +1,2% ----6,456,451 25-6
16-06-28 400,00496,00481,89-- -- ----496,00496,002 24-6
16-06-28 450,00--447,12-- -- --------0 --
16-06-28 500,00--413,52-- -- --------0 --
16-06-28 600,00--352,43-- -- --------0 --
16-06-28 700,00--299,07-- -- --------0 --
16-06-28 800,00298,00252,98-- -- ----298,00298,001 6-7
16-06-28 900,00221,23216,31-- -- --------2 2-7
16-06-28 1.000,00189,36184,71-- -- ----189,36189,363 29-6
16-06-28 1.200,00--135,07-- -- --------0 --
16-06-28 1.400,00100,6299,97-- -- ----100,62100,623 29-6
16-06-28 1.600,00--75,49-- -- --------0 --
16-06-28 2.000,00--44,99-- -- --------0 --
15-12-28 400,00640,00496,44-- -- ----640,00640,005 24-4
15-12-28 450,00--463,15-- -- --------0 --
15-12-28 500,00430,00431,55-- -- ----431,00430,002 30-6
15-12-28 600,00422,50374,54-- -- ----422,50417,503 16-6
15-12-28 700,00331,00323,41-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00280,35-- -- ----290,00290,001 1-7
15-12-28 900,00247,00241,98-- -- ----247,00247,008 30-6
15-12-28 1.000,00230,00211,97-- -- ----230,00230,007 3-7
15-12-28 1.100,00203,53185,40-- -- ----204,29203,532 3-7
15-12-28 1.200,00167,50163,03-- -- ----168,60167,502 8-7
15-12-28 1.400,00117,30127,39-- -- --------500 15-6
15-12-28 1.600,00115,0099,99-- -- ----115,00115,002 6-7
15-12-28 1.800,0083,0079,91-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1964,14-- -- ----78,1978,191 4-6
15-12-28132.200,0056,8051,81+1,35 +2,6% ----56,8056,8010 12-6
15-12-28 2.400,0050,1042,73-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9730,50-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9721,59-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,16-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97578,96-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00512,38-- -- ----582,00582,001 22-6
21-12-29 500,00591,09454,83-- -- ----600,93589,127 12-2
21-12-29 600,00898,55405,64-- -- ----898,55898,551 16-1
21-12-29 700,00400,00366,87-- -- ----400,00400,001 15-6
21-12-29 800,00375,00327,16-- -- ----375,00375,001 7-7
21-12-29 900,00334,25292,05+42,20 +14,4% ----334,25334,251 13:18
21-12-29 1.000,00298,00262,22-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26236,36-- -- --------5 25-6
21-12-298001.200,00200,42214,49+3,29 +1,5% ----200,42200,4210 30-6
21-12-29 1.400,00199,35176,80-- -- 137,60--199,35199,351 13-5
21-12-29 1.600,00140,00148,06-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00125,58-- -- ----140,00140,002 6-7
21-12-29 2.000,00115,00105,62-- -- --144,60115,00115,004 6-7
21-12-29 2.400,0074,5578,24-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6459,62-- -- ----65,6465,641 13-2
21-12-29583.200,0044,0545,78+4,71 +10,3% ----44,0544,0510 25-6
21-12-29 4.000,0038,0028,52-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00595,62-- -- ----679,00679,001 17-6
20-12-30 400,00576,00537,08-- -- ----576,00576,003 2-7
20-12-30 500,00560,20486,24-- -- ----560,20560,201 16-6
20-12-30 600,00442,50441,42-- -- ----445,00442,502 30-6
20-12-30 700,00418,10402,30+15,80 +3,9% ----418,10418,101 16:54
20-12-30 800,00372,00375,60-- -- 364,00--372,00372,001 8-7
20-12-30 900,00295,50333,88-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83305,08-- -- ----291,83291,832 26-6
20-12-30 1.200,00254,39257,79-- -- ----254,39254,392 23-6
20-12-30841.400,00228,00220,09+3,71 +1,7% ----228,00228,003 2-7
20-12-30 1.600,00184,50191,04-- -- ----184,50184,501 24-6
20-12-30 1.800,00195,00166,02-- -- ----195,00195,001 20-4
20-12-30 2.000,00148,56147,52-- -- --------2 6-7
20-12-30 2.400,00114,00116,91-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0080,24-- -- ----80,0080,0010 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?