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* 951,50943,80+7,70 +0,8% 954,10940,5023.94113:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-8-2026)
Totaal volume 1.716 (1.165 Calls, 551 Puts)
Totaal open interest bij opening 13.711 (2.519 Calls, 11.192 Puts)
Call / Put ratio 2,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--538,90-- -- --------0 --
21-08-26 450,00--488,99-- -- --------0 --
21-08-26 500,00334,81439,14-- -- ----334,81334,812 9-7
21-08-26 520,00--419,25-- -- 420,40435,40----0 --
21-08-26 560,00--379,56-- -- --------0 --
21-08-26 600,00318,00340,13-- -- ----318,00318,001 3-8
21-08-26 640,00282,30301,12-- -- 303,40315,05282,30282,301 3-8
21-08-26 660,00--281,87-- -- --------0 --
21-08-26 680,00--262,83-- -- 263,05278,05----0 --
21-08-26 700,00260,00244,13+15,87 +6,5% ----260,00260,001 5-8
21-08-26 720,00180,00225,64-- -- ----180,00180,005 30-7
21-08-26 740,00121,90207,80-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00189,74-- -- ----180,00180,004 4-8
21-08-26 780,00165,00172,81-- -- ----165,00165,0010 4-8
21-08-26 800,00163,00157,20+5,80 +3,7% --175,00163,00152,509 16:26
21-08-26208820,00140,00141,01+4,45 +3,2% ----140,00129,002 4-8
21-08-26 840,00129,00127,22+1,78 +1,4% ----129,00128,004 16:21
21-08-26386860,00121,69113,35+2,41 +2,1% ----121,69110,8216 15:40
21-08-26 880,00103,45100,75+2,70 +2,7% 62,50--103,45103,451 16:01
21-08-26 900,0094,6388,61+6,02 +6,8% ----100,0087,0010 15:41
21-08-26 920,0085,5078,10+7,40 +9,5% ----85,5073,5036 15:06
21-08-26 940,0070,8667,84+3,02 +4,5% 32,00--76,0063,0031 16:58
21-08-26 960,0061,2559,42+1,83 +3,1% 59,8065,6565,0054,0062 16:14
21-08-26 980,0054,0051,24+2,76 +5,4% ----55,0054,0015 17:17
21-08-26 1.000,0045,0044,77+0,23 +0,5% ----50,5940,00175 17:22
21-08-26 1.050,0033,0031,36+1,64 +5,2% ----35,0026,0523 15:58
21-08-26 1.100,0021,0021,44-0,44 -2,1% 1,00--23,0018,7535 16:48
21-08-26 1.200,0010,0011,79-1,79 -15,2% ----11,409,0030 16:21
21-08-26 1.300,004,505,81-- -- ----4,503,0028 3-8
21-08-26161.400,003,202,72-1,45 -53,3% ----3,202,5013 4-8
18-09-26 300,00--639,38-- -- --------0 --
18-09-26 350,00592,97589,55-- -- ----592,97592,9710 12-2
18-09-2680400,00504,36539,72+5,36 +1,0% 543,20554,45504,36504,3625 31-7
18-09-26 450,00452,00489,92-- -- 493,40504,80452,00450,008 18-3
18-09-26 500,00350,00440,26-- -- 443,70455,35350,00350,0010 17-7
18-09-26 520,00--420,46-- -- --------0 --
18-09-26 550,00305,00390,92-- -- ----305,00305,0010 17-7
18-09-26 560,00--381,16-- -- --------0 --
18-09-2611600,00350,00342,36+4,91 +1,4% ----350,00350,005 5-8
18-09-26 640,00285,00304,29-- -- ----285,00285,001 3-8
18-09-26 650,00210,00294,84-- -- ----210,00210,003 28-7
18-09-26 680,00--267,30-- -- --------0 --
18-09-26 700,00196,00249,18-- -- ----196,00196,001 30-7
18-09-26 720,00152,11231,42-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20214,09-- -- ----125,20125,2064 27-7
18-09-26 750,00160,00205,65-- -- ----160,00160,005 31-7
18-09-26 760,00165,00197,35-- -- ----165,00165,001 31-7
18-09-26 780,00100,00181,17-- -- ----100,00100,0020 27-7
18-09-26 800,00162,00165,73-- -- ----162,00155,005 4-8
18-09-26 820,00148,37151,00-- -- ----148,37148,3730 4-8
18-09-26 840,00130,00137,23-- -- ----130,00130,0015 4-8
18-09-26228850,00127,50130,73+5,64 +4,3% ----127,50127,502 5-8
18-09-26 860,00108,50124,18-- -- ----108,50108,006 3-8
18-09-26 880,00110,00112,11-- -- ----110,00110,001 4-8
18-09-26 900,00105,95100,91+5,04 +5,0% ----110,0098,006 16:01
18-09-26 920,00102,0090,26+11,74 +13,0% 93,55100,00102,00102,001 5-8
18-09-26 940,0089,2880,67+8,61 +10,7% ----89,2878,006 5-8
18-09-26 950,0086,0076,04+9,96 +13,1% ----86,0086,001 5-8
18-09-26 960,0081,0072,14+8,86 +12,3% ----81,0071,0014 15:52
18-09-26 980,0071,0064,82+6,18 +9,5% ----71,0064,0010 15:01
18-09-26 1.000,0059,0056,38+2,62 +4,6% 10,0075,0065,0054,0096 16:43
18-09-26 1.100,0033,4531,23+2,22 +7,1% 30,7034,5034,9533,458 15:42
18-09-26 1.200,0019,2217,31+1,91 +11,0% 15,4521,3019,2216,006 5-8
18-09-26 1.300,0010,509,25+1,25 +13,5% ----10,509,002 5-8
18-09-26 1.400,007,304,97+2,33 +46,9% 4,95--7,307,306 16:41
18-09-26 1.500,001,952,55-- -- 1,656,85----2 4-8
18-09-261451.600,001,801,25+2,09 +167,2% ----1,801,6016 24-7
18-09-26 1.700,001,600,61-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,29-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,06-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,30-- -- --2,704,804,802 13-2
18-09-2612.800,001,250,03+0,99 +3300,0% ----1,251,251 12-2
16-10-26 400,00--541,34-- -- --------0 --
16-10-26 450,00--491,99-- -- 492,90507,90----0 --
16-10-26 500,00--442,86+4,64 +1,0% --------0 --
16-10-26 520,00--423,40-- -- --------0 --
16-10-26 560,00--384,61-- -- 385,10400,10----0 --
16-10-26 600,00--346,89-- -- 346,75361,75----0 --
16-10-26 640,00--308,86-- -- --------0 --
16-10-26 680,00--272,77-- -- --------0 --
16-10-26 700,00--255,40-- -- --------0 --
16-10-26 720,00--238,40-- -- --------0 --
16-10-26 740,00--221,93-- -- --------0 --
16-10-26 760,00--206,12-- -- --------0 --
16-10-263780,00155,00190,75+4,98 +2,6% ----155,00155,003 31-7
16-10-26 800,00188,00176,04+11,96 +6,8% ----188,00180,005 14:07
16-10-26 820,00132,20162,04-- -- ----132,20132,202 31-7
16-10-26 840,00138,47148,00-- -- ----138,47138,471 4-8
16-10-264860,00106,00136,12+4,51 +3,3% ----106,00106,003 31-7
16-10-26 880,0099,00124,55-- -- ----99,0099,002 3-8
16-10-26 900,00121,00112,94+8,06 +7,1% ----121,00109,0010 5-8
16-10-26 920,0093,59102,95-- -- ----93,5992,555 4-8
16-10-26 940,0098,0093,03+4,97 +5,3% ----102,2593,5012 16:33
16-10-26 960,0091,1384,84+6,29 +7,4% ----93,0891,134 15:41
16-10-26 980,0079,0076,03+2,97 +3,9% ----82,0075,003 15:26
16-10-26 1.000,0071,0068,54+2,46 +3,6% ----73,0071,004 14:51
16-10-26 1.008,00--66,54-- -- --------0 --
16-10-26 1.040,0052,0056,32-- -- ----52,0052,001 4-8
16-10-26 1.080,00--45,40-- -- --------0 --
16-10-26 1.120,0040,9335,77+5,16 +14,4% ----41,5034,906 15:26
16-10-26 1.200,0027,0022,60+4,40 +19,5% ----27,0023,403 16:29
16-10-26 1.300,00------ -- --------0 --
18-12-26 300,00--641,99-- -- --------0 --
18-12-26 350,00481,00592,94-- -- ----481,00480,0020 5-6
18-12-26 400,00555,00544,21+10,79 +2,0% ----564,95555,003 17:17
18-12-26 450,00451,00495,98-- -- ----451,00451,006 3-8
18-12-26 500,00466,50448,51+17,99 +4,0% ----466,50466,501 5-8
18-12-26 550,00378,00402,16-- -- ----378,00378,001 3-8
18-12-26 600,00260,00358,16-- -- ----260,00260,001 27-7
18-12-26 650,00325,00314,42+10,58 +3,4% 314,45329,45325,00325,002 17:29
18-12-26 700,00290,00274,32+15,68 +5,7% 156,00--290,00290,002 14:04
18-12-26 750,00233,25236,77-- -- ----234,80229,1587 4-8
18-12-26 800,00210,50203,01+7,49 +3,7% ----210,50199,0012 16:04
18-12-26 850,00175,00172,65+2,35 +1,4% --200,00175,00173,004 5-8
18-12-26 900,00151,75145,57+6,18 +4,2% ----156,10140,0025 16:04
18-12-26 950,00124,41121,51+2,90 +2,4% ----129,50118,8613 16:03
18-12-26 1.000,00105,00101,92+3,08 +3,0% 54,00--109,0097,5020 17:21
18-12-26 1.100,0075,0070,23+4,77 +6,8% ----76,1168,0027 15:51
18-12-26 1.200,0050,0049,23+0,77 +1,6% 1,00--53,7650,0010 16:02
18-12-26 1.300,0037,8633,28+4,58 +13,8% ----38,0034,0012 16:08
18-12-26 1.400,0024,0025,13-1,13 -4,5% 5,00--24,0020,003 15:18
18-12-26 1.500,0016,0017,25-- -- --50,0016,0014,207 3-8
18-12-26 1.600,0011,5012,68-1,18 -9,3% ----12,0011,101 15:20
18-12-261581.700,005,259,22+0,79 +8,6% 8,0512,50----1 4-8
18-12-26 1.800,005,657,33-- -- ----5,655,651 31-7
18-12-26 2.000,003,444,65-- -- ----6,153,442 16-7
18-12-26 2.200,003,053,09-0,04 -1,3% ----3,053,051 5-8
18-12-26 2.400,002,751,93-- -- ----3,002,0572 6-7
18-12-26 2.800,003,000,59+2,41 +408,5% ----3,003,005 5-8
18-12-26 3.200,001,750,20-- -- ----1,751,7510 14-7
19-03-27 300,00542,80644,23-- -- ----547,40542,805 20-7
19-03-27 350,00--596,04-- -- --------0 --
19-03-27 400,00--548,64-- -- --------0 --
19-03-27 450,00--502,40-- -- --------0 --
19-03-27 500,00372,00457,67-- -- ----372,00372,001 8-6
19-03-27 550,00317,50416,32-- -- ----317,50317,502 25-6
19-03-27 600,00385,80373,64+12,16 +3,3% ----385,80385,804 5-8
19-03-27 650,00234,00335,33-- -- ----234,00234,005 27-7
19-03-27 700,00310,00298,48+11,52 +3,9% ----310,00310,003 17:16
19-03-27 750,00249,68264,23-- -- ----249,68249,6810 3-8
19-03-27 800,00216,68232,68-- -- ----216,68202,0020 3-8
19-03-2779850,00180,61204,15+5,17 +2,5% ----180,61180,618 3-8
19-03-27 900,00179,00178,23-- -- ----179,00172,006 4-8
19-03-27 950,00167,35156,21+11,14 +7,1% ----167,35166,0536 14:29
19-03-27 1.000,00149,65136,25+13,40 +9,8% ----149,65136,0082 14:19
19-03-274021.100,00106,86103,38+2,91 +2,8% ----106,86106,861 16:58
19-03-27 1.200,0074,3078,23-- -- ----75,5074,3031 4-8
19-03-27 1.300,0061,5059,31+2,19 +3,7% ----61,5061,502 5-8
19-03-27 1.400,0041,2545,21-- -- ----41,2539,549 3-8
19-03-27 1.600,0027,0027,05-0,05 -0,2% ----27,0027,006 17:15
19-03-27 1.800,0020,0016,88+3,12 +18,5% 16,7024,3020,0020,001 5-8
18-06-27 300,00--648,18-- -- 647,45672,45----0 --
18-06-27 350,00--601,09-- -- --------0 --
18-06-27 400,00540,13556,61-- -- ----540,13538,417 3-8
18-06-27 450,00475,95512,17-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50468,88-- -- ----372,50372,501 27-7
18-06-27 550,00339,00427,39-- -- ----339,00339,001 27-7
18-06-27 600,00398,00387,82+10,18 +2,6% ----398,00387,303 14:32
18-06-27 650,00315,00350,42-- -- ----315,00315,005 31-7
18-06-27 700,00310,00315,56-- -- ----310,00310,001 4-8
18-06-27 750,00--283,32-- -- --------0 --
18-06-27 800,00197,30253,62-- -- ----197,30197,302 15-7
18-06-27 850,00213,00226,21-- -- ----213,00213,001 3-8
18-06-27 900,00190,00202,07-- -- --------2 4-8
18-06-27 950,00185,00179,74+5,26 +2,9% ----185,00185,001 14:33
18-06-27 1.000,00171,00160,80+10,20 +6,3% ----171,00161,504 14:19
18-06-27 1.100,00137,00127,72+9,28 +7,3% ----137,00129,055 5-8
18-06-27 1.200,00102,00100,17+1,83 +1,8% 100,50111,05102,0098,5013 14:02
18-06-27 1.400,0063,0062,68+0,32 +0,5% 62,7572,6063,0063,002 5-8
18-06-27 1.600,0037,5040,80-- -- ----37,5037,501 31-7
18-06-27 1.800,0024,6027,43-- -- ----24,6024,6010 4-8
18-06-27 2.000,0011,5019,04-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2010,94-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,82-- -- ----5,305,002 22-7
18-06-27 3.200,004,106,47-- -- ----4,104,103 14-5
17-12-27 400,00556,00569,45-- -- 569,80589,65556,00556,004 4-8
17-12-27 450,00548,00528,07+19,93 +3,8% ----548,00548,001 5-8
17-12-27 500,00505,00488,76+16,24 +3,3% 489,20509,05505,00505,001 5-8
17-12-27 550,00453,00451,34-- -- 454,50471,80453,00453,0010 4-8
17-12-27 600,00397,50414,98-- -- 418,75435,95398,00397,503 3-8
17-12-27 700,00345,50350,66-- -- ----345,50343,503 4-8
17-12-27 800,00296,50293,54+2,96 +1,0% ----301,00296,5017 5-8
17-12-27 900,00254,19244,52+9,67 +4,0% ----256,66240,006 15:40
17-12-27 1.000,00206,70202,86+3,84 +1,9% ----206,70206,7012 14:44
17-12-27 1.100,00177,66168,11+9,55 +5,7% 167,15182,50177,66177,661 14:05
17-12-27 1.200,00135,00140,83-5,83 -4,1% 139,10154,45135,00135,004 5-8
17-12-27 1.300,00109,00117,90-8,90 -7,5% ----109,00109,006 14:41
17-12-27 1.400,00106,4999,05+7,44 +7,5% ----106,49106,4921 16:33
17-12-27 1.600,0069,0071,78-2,78 -3,9% ----69,0066,001 5-8
17-12-27 1.800,0049,1553,25-- -- ----49,1548,6211 3-8
17-12-27 2.000,0040,0038,90-- -- 34,6049,0540,0036,003 4-8
17-12-27 2.200,0028,0030,03-- -- 24,5038,9528,0028,004 4-8
17-12-27 2.400,0020,5022,98-- -- ----20,5020,5025 3-8
17-12-27 2.800,0015,0013,75-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,458,73-- -- 1,9015,006,456,451 25-6
16-06-28 400,00496,00582,13-- -- ----496,00496,002 24-6
16-06-28 450,00--544,44-- -- 542,65566,70----0 --
16-06-28 500,00--507,86-- -- 505,90529,55----0 --
16-06-28 600,00--440,18-- -- --------0 --
16-06-28 700,00--379,04-- -- --------0 --
16-06-28 800,00312,00326,30-- -- ----312,00309,003 3-8
16-06-28 900,00197,62280,37-- -- ----197,62197,621 23-7
16-06-28 1.000,00244,00239,93+4,07 +1,7% ----244,00244,001 16:07
16-06-28 1.200,00--178,65-- -- --------0 --
16-06-28 1.400,0088,30133,05-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1399,98-- -- ----65,1365,133 23-7
16-06-28 2.000,00--62,62-- -- --------0 --
15-12-28 400,00640,00594,07-- -- 589,00624,10640,00640,005 24-4
15-12-28 450,00--557,96-- -- --------0 --
15-12-28 500,00430,00524,18-- -- 517,85553,00431,00430,002 30-6
15-12-28 600,00422,50460,57-- -- 454,35487,25422,50417,503 16-6
15-12-28 700,00331,00403,39-- -- 394,85429,35331,00331,0010 12-6
15-12-28 800,00269,17353,64-- -- 345,75377,75269,17269,172 21-7
15-12-28 900,00309,00309,12-- -- 299,00334,20309,00309,001 4-8
15-12-28 1.000,00282,30270,04+12,26 +4,5% ----282,30282,3017 16:21
15-12-28 1.100,00228,81237,73-- -- ----240,00228,8111 3-8
15-12-28 1.200,00223,15208,78+14,37 +6,9% ----223,15222,003 5-8
15-12-285671.400,00162,30163,97+2,62 +1,6% ----162,30162,3017 16:21
15-12-281511.600,00120,00130,40-- -- 118,40148,45120,00120,0030 28-7
15-12-28 1.800,0083,00103,82-- -- --------2 3-8
15-12-28 2.000,0065,0083,96-- -- 72,5599,2565,0065,001 22-7
15-12-28 2.200,0051,0069,56-- -- 57,6085,8551,0051,0010 22-7
15-12-28 2.400,0058,0057,23+0,77 +1,3% 44,4572,5058,0058,001 16:20
15-12-28 2.800,0031,9738,56-- -- 27,0055,00----1 30-7
15-12-28 3.200,0022,9726,63-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3013,98-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97683,72-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00614,10-- -- 594,35666,45582,00582,001 22-6
21-12-29 500,00434,92552,20-- -- 530,60602,60434,92434,925 24-7
21-12-29 600,00898,55496,99-- -- 475,75547,80898,55898,551 16-1
21-12-29 700,00400,00446,87-- -- 426,60496,40400,00400,001 15-6
21-12-29 800,00333,00403,98-- -- 376,10448,25333,00333,002 27-7
21-12-29 900,00375,00363,49+11,51 +3,2% ----375,00375,0025 5-8
21-12-29 1.000,00320,00327,61-- -- 298,00370,05320,00320,001 3-8
21-12-29 1.100,00215,65296,01-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00269,06-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35224,16-- -- 193,65263,80199,35199,351 13-5
21-12-29 1.600,00190,00176,83+13,17 +7,4% ----190,00190,002 5-8
21-12-29 1.800,00155,00147,10-- -- 130,00170,00155,00155,001 4-8
21-12-29 2.000,00130,90124,34+6,56 +5,3% 85,25144,60131,16130,9020 5-8
21-12-29 2.400,0096,5088,22+8,28 +9,4% 66,30104,0096,5896,1620 5-8
21-12-29 2.800,0065,6464,01-- -- 39,50112,4565,6465,641 13-2
21-12-29 3.200,0044,5146,95-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0027,21-- -- 5,7569,7538,0038,0010 2-3
20-12-30 300,00679,00698,25-- -- 681,15753,25679,00679,001 17-6
20-12-30 400,00576,00634,76-- -- 616,50688,60576,00576,003 2-7
20-12-30 500,00485,00579,15-- -- 558,45630,60485,00485,002 23-7
20-12-30 600,00442,50530,36-- -- 506,55578,65445,00442,502 30-6
20-12-3019700,00505,00485,77+3,04 +0,6% 462,30534,35505,00503,002 14:02
20-12-30 800,00410,00445,00-- -- 420,00490,05410,00410,001 31-7
20-12-3029900,00423,05408,43+14,62 +3,6% 380,05452,20423,05423,052 14:04
20-12-30 1.000,00277,17374,96-- -- 350,00399,00277,17277,175 24-7
20-12-30321.200,00267,00319,40+1,93 +0,6% ----267,00262,004 14-7
20-12-30 1.400,00224,00274,38-- -- ----224,00224,001 28-7
20-12-30 1.600,00201,00237,66-- -- 207,15274,40201,00201,006 16-7
20-12-30 1.800,00195,00206,42-- -- ----195,00195,001 20-4
20-12-30 2.000,00180,31181,02-0,71 -0,4% --200,00185,00180,3111 5-8
20-12-30 2.400,00116,00143,91-- -- 110,70178,05116,00116,002 23-7
20-12-30 3.200,0096,0092,89+3,11 +3,3% ----96,0096,0012 5-8
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?