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* 903,80888,30+15,50 +1,7% 910,50873,00182.22517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-6-2026)
Totaal volume 11.986 (10.734 Calls, 1.252 Puts)
Totaal open interest bij opening 39.349 (24.025 Calls, 15.324 Puts)
Call / Put ratio 8,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00540,37-- -- ----629,00629,001 22-5
19-06-26 400,00--490,38-- -- --------0 --
19-06-26 450,00--440,40-- -- --------0 --
19-06-26 500,00369,93390,41-- -- ----369,93369,932 4-6
19-06-26 560,00--330,42-- -- --------0 --
19-06-26 600,00260,00290,43-- -- ----260,00260,001 15-6
19-06-26 640,00--250,44-- -- --------0 --
19-06-26 650,00--240,44-- -- --------0 --
19-06-26 660,00--230,44-- -- --------0 --
19-06-26 680,00--210,44-- -- --------0 --
19-06-26 700,00208,00190,45+17,55 +9,2% ----208,00208,0010 17-6
19-06-26 720,00178,00170,45-- -- ----178,00178,001 16-6
19-06-26 730,00--160,46-- -- --------0 --
19-06-26 740,00150,38150,47-- -- ----150,38150,381 16-6
19-06-26 750,00120,00140,48-- -- ----120,00120,001 16-6
19-06-26 760,00148,00130,51+17,49 +13,4% ----148,00148,001 17-6
19-06-26 770,00--120,55-- -- --------0 --
19-06-26 780,0054,90110,61-- -- ----54,9041,1520 12-6
19-06-268790,0048,00100,72-2,20 -2,2% ----38,6038,608 12-6
19-06-2696800,00100,0090,89-2,25 -2,5% ----100,0075,009 16-6
19-06-26 810,0093,6581,14+12,51 +15,4% ----93,6593,651 17-6
19-06-26 820,0091,0071,54+19,46 +27,2% ----91,0091,005 17-6
19-06-26 830,0082,0062,16+19,84 +31,9% ----82,0082,0011 17-6
19-06-26 840,0071,1053,08+18,02 +33,9% --100,0071,1062,4026 17-6
19-06-26 850,0044,4044,44-0,04 -0,1% 25,00--62,5044,4047 17-6
19-06-26 860,0034,0036,29-2,29 -6,3% ----54,0034,0025 17-6
19-06-26 870,0026,0029,00-3,00 -10,3% ----47,5026,008 17-6
19-06-26 880,0020,5022,61-2,11 -9,3% ----36,5020,50174 17-6
19-06-26 890,0015,0017,07-2,07 -12,1% ----27,2015,0029 17-6
19-06-26 900,0011,9512,58-0,63 -5,0% --29,0025,0010,50748 17-6
19-06-26 910,0011,009,16+1,84 +20,1% --14,0017,4511,0033 17-6
19-06-26 920,004,406,52-2,12 -32,5% --40,0015,004,4089 17-6
19-06-26 930,003,504,72-1,22 -25,8% ----8,503,5058 17-6
19-06-26 940,003,303,33-0,03 -0,9% 1,0051,007,003,3036 17-6
19-06-26 950,001,502,52-1,02 -40,5% --4,954,651,5032 17-6
19-06-26 960,001,251,84-0,59 -32,1% ----3,001,2527 17-6
19-06-26 980,000,951,08-0,13 -12,0% ----2,000,9529 17-6
19-06-26 1.000,000,500,68-0,18 -26,5% --19,501,000,5024 17-6
19-06-261.1851.050,000,650,22+0,43 +195,5% ----0,650,653 17-6
19-06-262.4071.100,000,320,06+0,26 +433,3% --0,550,350,3229 17-6
19-06-261.7661.200,000,300,01+0,29 +2900,0% --99,000,300,303 16-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2621.500,000,020,01+0,01 +100,0% --0,020,020,0218 11-6
19-06-263.4941.600,000,020,04-0,02 -50,0% ----0,020,021 16-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.2711.800,000,010,02-0,01 -50,0% --1,300,010,01164 10-6
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--491,19-- -- --------0 --
17-07-26 450,00--441,30-- -- --------0 --
17-07-264500,00371,93391,43-2,05 -0,5% --------0 4-6
17-07-26 520,00--371,50-- -- --------0 --
17-07-26 560,00--331,71-- -- --------0 --
17-07-26 600,00218,00292,08-- -- ----218,00216,0012 10-6
17-07-26 640,00270,00252,73+17,27 +6,8% ----270,00270,001 17-6
17-07-26 680,00179,00214,00-- -- ----179,00179,001 8-6
17-07-26 700,00210,00194,88+15,12 +7,8% ----212,00207,0012 17-6
17-07-26 720,00143,40176,23-- -- ----143,40143,401 15-6
17-07-26 740,00158,13157,95-- -- ----158,13158,131 16-6
17-07-26 760,0092,00140,09-- -- ----92,0092,001 12-6
17-07-2638780,00129,00123,12-2,76 -2,2% ----129,00122,503 16-6
17-07-26 800,00120,00106,89+13,11 +12,3% ----123,50120,003 17-6
17-07-26 820,0091,7991,64+0,15 +0,2% ----106,0091,792 17-6
17-07-26 840,0079,0077,73-- -- ----79,0070,0032 16-6
17-07-26 860,0067,0065,11+1,89 +2,9% ----67,0067,007 17-6
17-07-26 880,0053,5053,67-0,17 -0,3% --68,0064,0053,5016 17-6
17-07-26 900,0044,8043,78+1,02 +2,3% --50,0053,5044,80460 17-6
17-07-26 920,0033,7535,18-1,43 -4,1% ----45,0033,7537 17-6
17-07-26 940,0030,3028,40+1,90 +6,7% ----35,1030,3039 17-6
17-07-26 960,0022,0022,49-0,49 -2,2% ----26,5022,0066 17-6
17-07-26 980,0016,5017,96-1,46 -8,1% ----21,0016,5031 17-6
17-07-26 1.000,0014,2014,35-0,15 -1,0% --20,0017,0014,208.080 17-6
17-07-26 1.050,007,008,27-1,27 -15,4% ----10,507,008 17-6
17-07-26 1.100,004,445,02-0,58 -11,6% 1,50--6,004,3529 17-6
17-07-26 1.200,002,102,01-- -- ----2,100,954 16-6
17-07-26 1.300,001,250,83-- -- ----1,251,251 15-6
17-07-26261.400,001,100,34-0,24 -70,6% ----1,101,007 15-6
21-08-26 400,00--492,26-- -- --------0 --
21-08-26 450,00--442,71-- -- --------0 --
21-08-26 500,00--393,60-- -- --------0 --
21-08-26 520,00--374,15-- -- --------0 --
21-08-26 560,00--335,98-- -- --------0 --
21-08-26 600,00282,00298,94-- -- ----284,00282,007 16-6
21-08-26 640,00--263,46-- -- --------0 --
21-08-26 680,00--228,23-- -- --------0 --
21-08-26 700,00--211,32-- -- --------0 --
21-08-26 720,00155,00194,74-- -- ----155,00155,001 5-6
21-08-261740,00142,00178,95-0,88 -0,5% ----142,00142,001 5-6
21-08-26 760,00137,64163,90-- -- ----137,64137,6410 8-6
21-08-26 780,00--149,46-- -- --------0 --
21-08-26 800,00130,00135,98-- -- ----130,00130,0015 16-6
21-08-26 820,00120,00123,21-- -- --160,00120,00120,001 16-6
21-08-26 840,00107,00110,75-- -- ----107,00107,006 16-6
21-08-26 860,0095,50100,05-- -- ----95,5095,501 16-6
21-08-26 880,0087,0090,33-- -- ----87,0087,0026 16-6
21-08-26 900,0087,7081,27+6,43 +7,9% ----87,7087,701 17-6
21-08-26 920,0081,5573,36+8,19 +11,2% ----81,5581,551 17-6
21-08-26 940,0073,0364,99+8,04 +12,4% ----73,0371,007 17-6
21-08-26 960,0064,5557,84+6,71 +11,6% ----65,2064,0015 17-6
21-08-26 980,0056,8551,29+5,56 +10,8% ----56,8556,854 17-6
21-08-26 1.000,0044,0045,27-1,27 -2,8% --49,9052,5044,0040 17-6
21-08-26 1.050,0036,7432,79+3,95 +12,0% 13,00--38,1636,743 17-6
21-08-26 1.100,0024,4423,62+0,82 +3,5% --27,7529,0024,443 17-6
21-08-26 1.200,0013,2512,06-- -- --35,0013,2513,003 16-6
21-08-26 1.300,008,005,75-- -- ----8,008,001 16-6
21-08-26 1.400,00--2,75-- -- --------0 --
18-09-26 300,00--592,41-- -- --------0 --
18-09-26 350,00592,97542,95-- -- --------0 12-2
18-09-26 400,00--493,78-- -- --------0 --
18-09-26 450,00452,00445,05-- -- --------0 18-3
18-09-26 500,00--397,13-- -- --------0 --
18-09-26 550,00--349,83-- -- --------0 --
18-09-26 600,00368,00303,99-- -- --------0 29-4
18-09-26 650,00208,00260,20-- -- ----208,00208,005 12-6
18-09-26 700,00237,00218,80+18,20 +8,3% ----237,00237,001 17-6
18-09-26 750,00138,10180,39-- -- ----138,10138,1061 12-6
18-09-26 800,00155,28146,44+8,84 +6,0% ----155,28155,281 17-6
18-09-26 850,00113,85117,24-3,39 -2,9% ----113,85113,854 17-6
18-09-26 900,0096,0092,59+3,41 +3,7% ----105,0096,0023 17-6
18-09-26 950,0075,0073,23+1,77 +2,4% ----80,0075,005 17-6
18-09-26 1.000,0055,4556,43-0,98 -1,7% 29,50105,0061,2355,4533 17-6
18-09-26 1.100,0036,5033,90+2,60 +7,7% ----37,5036,504 17-6
18-09-26 1.200,0020,5020,88-0,38 -1,8% ----21,0020,5026 17-6
18-09-26 1.300,0012,0013,33-1,33 -10,0% ----12,0012,002 17-6
18-09-26 1.400,008,508,73-- -- ----8,507,905 16-6
18-09-263751.500,006,005,68-0,62 -10,9% ----6,006,002 8-6
18-09-26 1.600,004,753,90-- -- 1,50------0 4-6
18-09-261591.700,002,602,49+0,33 +13,3% ----2,752,6019 11-6
18-09-261261.800,003,001,51+0,30 +19,9% --------0 11-5
18-09-26 2.000,004,000,59-- -- --------0 15-4
18-09-26252.400,004,800,08+0,03 +37,5% --------0 13-2
18-09-26 2.800,001,250,01-- -- --------0 12-2
18-12-26 300,00--594,66-- -- --------0 --
18-12-26 350,00481,00545,95-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00499,59-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00452,77-- -- --------0 4-6
18-12-26 500,00422,00407,11+14,89 +3,7% ----422,00422,001 17-6
18-12-26 550,00404,85364,02-- -- ----404,85404,855 29-5
18-12-26 600,00327,00321,20-- -- ----327,00327,003 16-6
18-12-26 650,00211,82281,17-- -- ----211,82211,821 11-6
18-12-26 700,00245,00244,57-- -- ----253,00245,006 16-6
18-12-265750,00188,00210,94-2,75 -1,3% ----188,00188,001 3-6
18-12-26587800,00191,43180,59-0,54 -0,3% --201,00191,43191,431 17-6
18-12-26 850,00150,50153,51-- -- --175,00150,50143,009 16-6
18-12-26 900,00132,10129,97+2,13 +1,6% ----132,10132,101 17-6
18-12-26 950,00117,50108,99+8,51 +7,8% ----117,50115,0020 17-6
18-12-26 1.000,0092,0090,86+1,14 +1,3% --102,5099,6092,0026 17-6
18-12-26 1.100,0061,5063,41-- -- --66,0062,5060,0027 16-6
18-12-26 1.200,0047,5044,35+3,15 +7,1% 25,00--49,7547,5045 17-6
18-12-26 1.300,0035,0031,56+3,44 +10,9% --35,5035,0035,001 17-6
18-12-26 1.400,0022,6022,98-0,38 -1,7% ----24,5022,605 17-6
18-12-26 1.500,0017,6016,51+1,09 +6,6% ----17,6017,603 17-6
18-12-26 1.600,0012,7512,56-- -- 8,00--12,7512,502 16-6
18-12-26 1.700,009,759,52-- -- ----9,759,759 16-6
18-12-26 1.800,008,027,67-- -- 4,00--8,028,021 5-6
18-12-26 2.000,005,044,98-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,44-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,39-- -- --------0 5-3
18-12-26 2.800,002,100,45-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,14-- -- --------0 26-5
19-03-27 300,00616,20598,09-- -- ----616,20616,201 12-5
19-03-27 350,00--551,10-- -- --------0 --
19-03-27 400,00--507,62-2,21 -0,4% --------0 --
19-03-27 450,00--462,70-- -- --------0 --
19-03-27 500,00372,00419,41-- -- ----372,00372,001 8-6
19-03-27 550,00--378,77-- -- --------0 --
19-03-27 600,00347,00339,37-- -- ----347,00344,4025 16-6
19-03-27 650,00310,25303,03-- -- ----310,25306,1553 16-6
19-03-27 700,00262,85268,99-- -- ----262,85262,8528 16-6
19-03-27 750,00249,50237,99+11,51 +4,8% ----249,50249,5026 17-6
19-03-27 800,00223,25209,07+14,18 +6,8% ----223,25223,2529 17-6
19-03-27 850,00166,00182,95-- -- ----166,00166,006 15-6
19-03-27 900,00163,00159,75-- -- ----163,00159,7527 16-6
19-03-27 950,00148,10139,26+8,84 +6,3% ----148,10148,1043 17-6
19-03-27 1.000,00109,10122,09-- -- ----109,10109,101 15-6
19-03-272871.100,0095,2092,26-0,91 -1,0% ----100,0095,2013 17-6
19-03-27 1.200,0075,4569,89+5,56 +8,0% ----77,0075,0049 17-6
19-03-27 1.300,0053,8553,32-- -- ----53,8553,7527 16-6
19-03-27 1.400,0041,4041,45-- -- ----41,4041,405 16-6
19-03-27 1.600,0024,2026,12-- -- ----24,2024,202 16-6
19-03-27 1.800,0013,0016,50-- -- ----13,0013,002 12-6
18-06-2711400,00525,00514,71-2,59 -0,5% ----526,00525,002 17-6
18-06-27 450,00526,00472,05-- -- --------0 20-5
18-06-2726500,00450,00431,15-3,10 -0,7% ----450,00446,002 17-6
18-06-27 600,00370,00354,31+15,69 +4,4% ----371,00366,004 17-6
18-06-27 700,00276,00287,80-- -- ----276,00276,007 16-6
18-06-27 800,00245,00230,30+14,70 +6,4% ----245,00245,002 17-6
18-06-27 900,00181,00183,01-- -- ----181,00180,0027 16-6
18-06-27 1.000,00155,00143,99+11,01 +7,6% ----155,00155,001 17-6
18-06-275791.200,0093,0089,76-4,08 -4,5% --100,0093,0087,5023 16-6
18-06-27 1.400,0059,2556,46-- -- ----59,2559,252 16-6
18-06-27 1.600,0031,0038,31-7,31 -19,1% ----32,0031,002 17-6
18-06-27 1.800,0023,0026,25-- -- ----23,0023,001 16-6
18-06-27 2.000,0013,6218,46-- -- ----13,6213,622 12-6
18-06-27 2.400,008,008,97-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,19-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,63-- -- ----4,104,103 14-5
17-12-27 400,00550,00526,70+23,30 +4,4% ----550,00542,003 17-6
17-12-27 450,00509,00485,83+23,17 +4,8% ----509,00509,001 17-6
17-12-27 500,00457,00448,68+8,32 +1,9% ----471,35457,005 17-6
17-12-27 550,00430,55413,30+17,25 +4,2% ----430,55430,553 17-6
17-12-27 600,00396,00379,71+16,29 +4,3% ----396,00396,001 17-6
17-12-27 700,00305,00318,63-- -- ----305,00300,0015 15-6
17-12-27 800,00273,50264,41+9,09 +3,4% ----276,00273,506 17-6
17-12-27 900,00225,00219,81+5,19 +2,4% --231,50225,00225,005 17-6
17-12-27 1.000,00150,00182,15-- -- ----158,80150,0021 12-6
17-12-271.1111.100,00143,00151,49+0,50 +0,3% ----143,00143,001 16-6
17-12-276801.200,00130,00126,11-0,87 -0,7% ----130,00130,003 17-6
17-12-271.0611.300,00107,05104,86+0,30 +0,3% --------2 17-6
17-12-27 1.400,0092,5087,76+4,74 +5,4% ----92,5092,501 17-6
17-12-271871.600,0065,0063,71-2,04 -3,2% ----67,0065,002 17-6
17-12-27 1.800,0040,0046,20-- -- ----40,0040,0010 15-6
17-12-27 2.000,0030,0033,72-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,0025,35-- -- ----27,0027,0015 16-6
17-12-27 2.400,0019,0518,87-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0010,82-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,57-- -- --------0 17-4
15-12-285400,00640,00551,57-2,33 -0,4% --------0 24-4
15-12-28 450,00--516,38-- -- --------0 --
15-12-28 500,00458,60482,84-- -- ----458,60458,603 5-6
15-12-28 600,00422,50422,26-- -- ----422,50417,503 16-6
15-12-28 700,00331,00369,97-- -- ----331,00331,0010 12-6
15-12-28 800,00329,90320,60+9,30 +2,9% ----329,90329,902 17-6
15-12-28 900,00286,00281,46-- -- ----286,00285,5011 16-6
15-12-28 1.000,00230,90242,78-- -- ----230,90230,901 16-6
15-12-28 1.100,00228,00211,83+16,17 +7,6% 146,00--234,00228,005 17-6
15-12-28 1.200,00165,00185,38-- -- --------6 9-6
15-12-28 1.400,00117,30144,42-- -- ----117,30117,302 15-6
15-12-28 1.600,00114,45115,13-- -- 85,00--116,55114,456 12-6
15-12-28 1.800,0083,0093,20-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1975,17-- -- --------0 4-6
15-12-28 2.200,0056,8061,50-- -- ----56,8056,8010 12-6
15-12-28332.400,0046,3150,12+0,58 +1,2% ----46,3146,3110 10-6
15-12-28 2.800,0031,9736,25-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9726,66-- -- ----22,9722,971 5-6
15-12-28204.000,0014,3013,19+4,07 +30,9% ----14,3014,2520 20-5
21-12-2910300,00705,97637,66-2,06 -0,3% --------0 19-5
21-12-29 400,00581,00570,23-- -- ----581,00581,003 16-6
21-12-29 500,00591,09511,27-- -- --------0 12-2
21-12-29 600,00898,55460,22-- -- ----898,55898,551 16-1
21-12-29 700,00400,00414,91-- -- ----400,00400,001 15-6
21-12-29 800,00318,55369,86-- -- ----318,55318,552 11-6
21-12-29 900,00385,00332,46+52,54 +15,8% ----385,00385,001 17-6
21-12-29 1.000,00245,00298,61-- -- ----245,00245,001 11-6
21-12-29 1.100,00309,26269,54-- -- ----309,26309,261 16-4
21-12-29 1.200,00212,00242,81-- -- ----212,00212,001 16-6
21-12-29 1.400,00199,35200,46-- -- 151,00--199,35199,351 13-5
21-12-29 1.600,00140,00168,91-- -- ----140,00140,001 12-6
21-12-29 1.800,00145,00141,82+3,18 +2,2% ----145,00145,001 17-6
21-12-29 2.000,0094,40121,53-- -- ----94,4094,402 11-6
21-12-29 2.400,0083,0089,97-- -- --------0 18-5
21-12-2982.800,0065,6467,97-1,32 -1,9% ----65,6465,641 13-2
21-12-29 3.200,0047,0051,51-- -- --------0 14-5
21-12-29 4.000,0038,0032,17-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00652,43+26,57 +4,1% ----679,00679,001 17-6
20-12-309400,00520,35590,42-2,92 -0,5% ----520,35520,351 11-6
20-12-30 500,00560,20536,45-- -- ----560,20560,201 16-6
20-12-30 600,00500,00489,59-- -- --------0 14-5
20-12-30 700,00376,90447,64-- -- ----376,90376,901 11-6
20-12-30 800,00414,00408,30+5,70 +1,4% ----414,00411,007 17-6
20-12-3033900,00375,00374,07-1,46 -0,4% 275,00--375,00370,0019 16-6
20-12-30 1.000,00341,00342,35-- -- ----341,00341,002 16-6
20-12-30 1.200,00279,09289,62-- -- ----279,09279,091 5-6
20-12-30 1.400,00279,00246,68-- -- ----279,00279,004 15-6
20-12-30 1.600,00177,31211,04-- -- ----178,00175,0014 10-6
20-12-30 1.800,00195,00184,86-- -- --------0 20-4
20-12-30872.000,00148,56161,44-5,95 -3,7% ----148,56148,562 8-6
20-12-30 2.400,00114,00125,34-- -- --------0 18-5
20-12-30 3.200,0080,0082,06-- -- --------0 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?