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* 867,40862,50+4,90 +0,6% 879,80858,3048.05816:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-10-2026)
Totaal volume 2.836 (1.752 Calls, 1.084 Puts)
Totaal open interest bij opening 9.504 (2.687 Calls, 6.817 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--459,84-- -- --------0 --
16-10-26 450,00--409,90-- -- --------0 --
16-10-26 500,00--359,95-- -- --------0 --
16-10-26 520,00--339,97-- -- --------0 --
16-10-26 560,00--300,02-- -- --------0 --
16-10-26 600,00--260,08-- -- --------0 --
16-10-26 640,00210,05220,17-10,12 -4,6% ----210,05210,051 5-10
16-10-26 680,00--180,31-- -- --------0 --
16-10-26 700,00151,00160,44-9,44 -5,9% ----151,00151,001 5-10
16-10-26 720,00205,00140,64-- -- --------0 10-9
16-10-26 740,00109,07120,99-- -- --------0 25-9
16-10-26 760,0094,15101,61-- -- --------0 24-9
16-10-26 780,0074,3583,01-8,66 -10,4% ----74,3571,452 5-10
16-10-26 790,00--73,93-- -- --------0 --
16-10-26 800,0067,0065,08+1,92 +3,0% 50,10--67,0057,758 5-10
16-10-26 810,0049,1057,18-8,08 -14,1% ----49,1046,0040 5-10
16-10-26 820,0047,7548,89-1,14 -2,3% ----47,7539,4025 5-10
16-10-26 830,00--42,36-- -- --------0 --
16-10-26 840,0027,0035,55-8,55 -24,1% ----30,0027,002 5-10
16-10-26 850,0023,0029,81-6,81 -22,8% ----27,1022,0018 5-10
16-10-26 860,0024,0024,31-0,31 -1,3% --37,0024,0017,0071 5-10
16-10-26 870,0014,5020,72-6,22 -30,0% ----14,5014,503 5-10
16-10-26167880,0011,0017,47-6,47 -37,0% --18,0015,0011,0043 5-10
16-10-26 890,0012,1613,30-1,14 -8,6% ----12,1612,1610 5-10
16-10-26 900,0010,009,40+0,60 +6,4% --25,5010,005,10176 5-10
16-10-26 910,006,20---- -- ----6,205,2527 17:28
16-10-26 920,004,207,03-2,83 -40,3% ----5,004,20142 5-10
16-10-26 940,002,904,45-1,55 -34,8% 1,85--3,502,5091 17:28
16-10-26 960,002,062,89-0,83 -28,7% --4,952,061,9015 5-10
16-10-26 980,002,001,93+0,07 +3,6% ----2,001,2034 5-10
16-10-26 1.000,001,101,26-0,16 -12,7% --32,001,101,0013 5-10
16-10-26 1.008,001,301,05-- -- --40,00----0 1-10
16-10-26 1.040,001,400,50-- -- --------0 1-10
16-10-26 1.080,001,620,17-- -- --------1 2-10
16-10-26 1.100,000,700,10+0,60 +600,0% --40,000,700,701 5-10
16-10-26 1.120,000,860,06-- -- --------0 28-9
16-10-26 1.150,000,500,02+0,48 +2400,0% ----0,500,502 5-10
16-10-26 1.200,000,350,28-- -- --25,150,350,351 29-9
16-10-26 1.250,000,670,27-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--460,96-- -- --------0 --
20-11-26 450,00--411,20-- -- --------0 --
20-11-26 500,00--361,62-- -- --------0 --
20-11-26 560,00--302,69-- -- --------0 --
20-11-26 600,00--264,37-- -- --------0 --
20-11-26 640,00--225,95-- -- --------0 --
20-11-26 680,00--189,24-- -- --------0 --
20-11-26 700,00164,85171,57-6,72 -3,9% ----164,85164,851 5-10
20-11-26 720,00153,55155,38-- -- 144,00--153,55153,558 24-9
20-11-26 740,00157,50139,73-- -- --------0 30-9
20-11-26 760,00--123,90-- -- --------0 --
20-11-26 780,00--109,61-- -- --------0 --
20-11-26 800,0098,4096,19-- -- --------5 2-10
20-11-26 820,0089,0083,73-- -- ----89,0089,0011 2-10
20-11-26 840,0068,2074,00-5,80 -7,8% ----68,2068,201 5-10
20-11-26 860,0064,0064,44-0,44 -0,7% ----64,0057,008 17:18
20-11-26 880,0050,2155,84-5,63 -10,1% ----55,0050,2187 5-10
20-11-26 900,0045,7848,47-2,69 -5,5% ----45,7842,2553 5-10
20-11-26 920,0035,5041,22-5,72 -13,9% 33,50--37,5035,5020 5-10
20-11-26 940,0033,4035,20-1,80 -5,1% ----33,4030,9527 5-10
20-11-26 960,0028,6030,11-- -- 19,50--33,5028,6013 2-10
20-11-26 980,0024,4025,43-1,03 -4,1% ----24,4022,005 5-10
20-11-26 1.000,0018,5021,05-2,55 -12,1% 18,30--18,7518,3054 5-10
20-11-26 1.050,0011,9014,10-2,20 -15,6% ----12,5011,903 5-10
20-11-26 1.100,008,009,30-1,30 -14,0% ----8,008,001 5-10
20-11-26 1.150,005,606,62-1,02 -15,4% ----5,605,603 5-10
20-11-26 1.200,004,104,97-0,87 -17,5% ----4,504,0014 5-10
20-11-26 1.250,003,502,78+0,72 +25,9% ----3,503,5015 5-10
20-11-26 1.300,002,801,26-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,41-- -- --------1 22-9
20-11-26 1.500,006,600,13-- -- ----6,606,604 4-9
18-12-26 300,00--561,65-- -- --------0 --
18-12-26 350,00506,80512,02-5,22 -1,0% ----506,80506,805 5-10
18-12-26 400,00486,00462,47-- -- --------0 21-9
18-12-26 450,00451,00413,05-- -- --------0 3-8
18-12-26 500,00583,00364,36-- -- --------0 23-9
18-12-26 550,00378,00315,26-- -- ----378,00378,001 3-8
18-12-26 560,00--305,75-- -- --------0 --
18-12-2657600,00470,00267,59+3,06 +1,1% ----470,00470,001 13-8
18-12-26 640,00--230,70-- -- --------0 --
18-12-26 650,00243,00221,99-- -- --------0 18-9
18-12-26 680,00--196,13-- -- --------0 --
18-12-26 700,00192,00179,23+12,77 +7,1% ----192,00184,501 5-10
18-12-26 720,00--163,18-- -- --------0 --
18-12-26 740,00--147,77-- -- --------0 --
18-12-26 750,00144,19141,12-- -- ----144,19144,1911 2-10
18-12-26 760,00128,70133,99-5,29 -3,9% ----128,70128,702 5-10
18-12-26 780,00136,70120,25-- -- ----136,70136,701 28-9
18-12-26 800,00107,00107,73-0,73 -0,7% ----107,00100,006 5-10
18-12-26 820,0088,2095,77-7,57 -7,9% ----88,2088,203 5-10
18-12-26 840,0081,2585,00-- -- --------0 1-10
18-12-26 850,0079,3080,02-0,72 -0,9% ----79,3074,806 5-10
18-12-26 860,0074,0575,00-0,95 -1,3% ----74,0574,052 17:28
18-12-26 880,0068,5066,31-- -- ----73,5065,008 2-10
18-12-26 900,0058,0058,10-0,10 -0,2% --65,0058,0053,0029 5-10
18-12-26 920,0050,1051,17-1,07 -2,1% ----50,1045,6312 17:18
18-12-26 940,0049,0044,47+4,53 +10,2% ----49,0049,004 5-10
18-12-26 950,0040,8041,42-0,62 -1,5% --90,0041,0037,209 17:18
18-12-2639960,0038,6039,42-0,49 -1,2% --38,6038,6034,409 5-10
18-12-26 1.000,0029,0029,70-0,70 -2,4% --170,0029,0026,0057 5-10
18-12-26 1.100,0013,0015,22-2,22 -14,6% --17,5014,1012,4581 5-10
18-12-26 1.200,007,708,17-- -- --10,007,807,7010 2-10
18-12-26 1.300,004,354,74-0,39 -8,2% --4,404,354,353 5-10
18-12-26 1.400,003,003,42-0,42 -12,3% 2,003,50----64 17:25
18-12-26 1.500,003,752,13-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,60-- -- --------2 30-9
18-12-26 1.700,001,161,27-- -- --------0 18-9
18-12-26 1.800,001,131,09-- -- 0,02--1,131,134 28-9
18-12-269742.000,000,580,83-- -- ----0,580,582 18-9
18-12-261212.200,000,600,75-- -- ----0,600,601 30-9
18-12-262182.400,001,150,68-- -- --------0 11-9
18-12-266742.800,000,950,62-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,61-- -- --------0 3-9
19-03-27 300,00651,50563,70-- -- ----651,50651,502 14-9
19-03-27 350,00--514,85-- -- --------0 --
19-03-27 400,00485,00466,52-- -- ----485,00485,001 2-10
19-03-27 450,00--419,04-- -- --------0 --
19-03-27 500,00394,00372,75-- -- --------0 29-9
19-03-27 550,00317,50327,65-- -- --------0 25-6
19-03-27 600,00299,00284,83-- -- ----299,00292,5015 2-10
19-03-27 650,00245,00243,69+1,31 +0,5% ----245,00245,0013 5-10
19-03-27 700,00204,25207,00-2,75 -1,3% ----204,25197,254 5-10
19-03-27 750,00167,00173,44-6,44 -3,7% ----167,00167,002 5-10
19-03-27 800,00136,50143,72-7,22 -5,0% ----137,00136,504 5-10
19-03-27 850,00120,00118,99+1,01 +0,8% ----120,00112,5013 5-10
19-03-27 900,00105,5997,92+7,67 +7,8% ----108,30101,503 5-10
19-03-27 950,0077,5079,96-2,46 -3,1% ----77,5077,503 5-10
19-03-27 1.000,0060,0064,43-4,43 -6,9% ----64,0060,0013 5-10
19-03-27 1.100,0039,4043,05-3,65 -8,5% ----39,4039,401 5-10
19-03-27 1.200,0027,5029,07-1,57 -5,4% ----27,5027,502 5-10
19-03-27 1.300,0019,0019,16-0,16 -0,8% ----19,0019,005 5-10
19-03-27 1.400,0012,1512,55-0,40 -3,2% ----12,2012,1532 5-10
19-03-27 1.600,007,405,11-- -- --------0 28-9
19-03-27 1.800,004,402,12-- -- ----4,404,401 30-9
19-03-27 2.000,004,900,84+4,06 +483,3% ----4,904,902 5-10
18-06-27 300,00--567,49-- -- --------0 --
18-06-27 350,00--519,70-- -- --------0 --
18-06-27 400,00531,00472,60-- -- --------0 16-9
18-06-27 450,00648,00427,32-- -- --------0 24-8
18-06-27 500,00590,00381,88-- -- --------0 14-8
18-06-27 550,00351,50338,78-- -- --------0 23-9
18-06-27 600,00296,00299,03-- -- ----296,00296,002 1-10
18-06-27 650,00280,00261,90-- -- ----280,00280,003 23-9
18-06-27 700,00240,05228,12-- -- ----241,10234,904 2-10
18-06-27 750,00212,00197,42-- -- ----212,00212,001 2-10
18-06-27 800,00164,50169,49-4,99 -2,9% ----164,50164,501 5-10
18-06-27 850,00141,00145,77-4,77 -3,3% ----142,00141,007 5-10
18-06-27 900,00120,50124,61-4,11 -3,3% 116,00--120,50120,501 5-10
18-06-27 950,00101,00106,06-5,06 -4,8% ----101,00101,002 5-10
18-06-27 1.000,0085,0090,80-5,80 -6,4% --250,0085,0085,0031 5-10
18-06-27 1.100,0062,0065,78-3,78 -5,7% ----64,6062,006 5-10
18-06-27 1.200,0044,5048,01-3,51 -7,3% 39,00--45,2044,056 5-10
18-06-27 1.300,0038,8135,50-- -- ----38,8138,812 29-9
18-06-27 1.400,0024,6026,65-2,05 -7,7% ----24,6024,204 5-10
18-06-27 1.600,0014,6015,15-0,55 -3,6% ----14,6013,655 5-10
18-06-27 1.800,0011,508,51-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,98-- -- --------1 24-9
18-06-27 2.400,007,252,42-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,21-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,63+2,27 +360,3% ----2,952,90130 5-10
17-09-27 300,00--569,68-- -- --------0 --
17-09-27 350,00--523,06-- -- --------0 --
17-09-27 400,00--477,78-- -- --------0 --
17-09-27 450,00--433,22-- -- --------0 --
17-09-27 500,00--390,76-- -- --------0 --
17-09-27 600,00--313,58-- -- --------0 --
17-09-27 650,00--278,54-- -- --------0 --
17-09-27 700,00265,00247,32-- -- --------0 23-9
17-09-27 750,00--218,29-- -- --------0 --
17-09-27 800,00--192,82-- -- --------0 --
17-09-27 850,00185,00169,62-- -- --------0 21-9
17-09-27 900,00157,00148,98-- -- --------0 29-9
17-09-27 950,00130,00131,28-- -- --------0 24-9
17-09-27 1.000,00113,10115,63-2,53 -2,2% ----113,10113,103 5-10
17-09-27 1.100,0085,6588,44-2,79 -3,2% ----85,6585,0020 5-10
17-09-27 1.200,0067,5068,19-- -- --------0 1-10
17-09-27 1.400,0041,1739,99-- -- --------0 1-10
17-09-27 1.600,0024,5523,39-- -- --------0 24-9
17-12-27 400,00483,00485,34-- -- ----483,00483,001 1-10
17-12-27 450,00439,50443,02-- -- ----439,50439,501 1-10
17-12-27 500,00456,00403,13-- -- --------0 22-9
17-12-27 550,00383,10364,56-- -- ----383,10383,102 2-10
17-12-27 600,00321,80329,82-8,02 -2,4% ----325,60321,803 5-10
17-12-27 700,00262,00265,92-3,92 -1,5% ----262,00262,001 5-10
17-12-27 800,00220,00212,66-- -- ----221,05217,755 2-10
17-12-27 900,00165,75168,98-3,23 -1,9% --300,00171,25165,758 5-10
17-12-27 1.000,00133,07135,61-2,54 -1,9% --170,00133,07129,5515 5-10
17-12-27 1.100,00113,69108,66-- -- ----113,69109,9513 2-10
17-12-27 1.200,0090,0887,21-- -- --210,0090,4390,082 2-10
17-12-27 1.300,0065,5070,00-4,50 -6,4% ----70,0065,503 5-10
17-12-27 1.400,0056,3056,22+0,08 +0,1% --110,0056,3054,957 5-10
17-12-27 1.600,0037,5037,58-0,08 -0,2% ----37,5037,0010 5-10
17-12-27 1.800,0026,9025,57-- -- --60,0027,6526,70130 2-10
17-12-27 2.000,0019,5018,95-- -- ----19,5019,503 2-10
17-12-27 2.200,0013,2013,35-0,15 -1,1% ----13,2013,2020 5-10
17-12-27 2.400,0015,429,96-- -- --------0 9-9
17-12-27 2.800,0015,007,31-- -- --------0 28-8
17-12-27643.200,0011,803,80+0,59 +15,5% --------0 14-8
16-06-28 400,00496,00499,03-- -- --------0 24-6
16-06-28 450,00--459,61-- -- --------0 --
16-06-28 500,00--421,75-- -- --------0 --
16-06-28 600,00--352,13-- -- --------0 --
16-06-28 700,00--294,83-- -- --------0 1-10
16-06-28 800,00266,00244,66-- -- ----266,00265,00200 23-9
16-06-2831900,00215,05203,68+3,06 +1,5% ----215,05215,051 2-10
16-06-28 1.000,00176,00170,89-- -- --------300 30-9
16-06-28 1.200,00120,65120,22+0,43 +0,4% ----120,75118,653 5-10
16-06-28 1.400,0083,3986,91-- -- --------0 24-9
16-06-28 1.600,0062,0062,84-- -- ----62,0062,002 1-10
16-06-28 1.800,00--46,14-- -- --------0 --
16-06-28 2.000,0039,3034,71-- -- --------0 30-9
15-12-28 400,00505,63512,46-6,83 -1,3% ----505,63505,635 5-10
15-12-28 450,00--475,24-- -- --------0 --
15-12-28106500,00438,00439,75+2,43 +0,6% --------0 1-10
15-12-28 600,00370,00377,25-7,25 -1,9% ----370,00370,001 5-10
15-12-28 700,00348,00322,82-- -- --------0 18-9
15-12-28 800,00273,52276,01-2,49 -0,9% ----273,52273,521 5-10
15-12-28 900,00239,75236,23-- -- --------2 2-10
15-12-28 1.000,00205,00202,51+2,49 +1,2% ----205,00205,001 5-10
15-12-28 1.100,00171,96173,21-1,25 -0,7% ----171,96171,967 5-10
15-12-28 1.200,00153,00149,90-- -- --------0 1-10
15-12-28 1.400,00119,00114,07-- -- ----119,00119,001 2-10
15-12-28 1.600,0090,8888,86-- -- ----90,8890,522 2-10
15-12-28 1.800,0070,0068,90-- -- --------0 28-9
15-12-28 2.000,0074,3552,81-- -- --------0 9-9
15-12-28 2.200,0065,0041,72-- -- --------1 30-9
15-12-28 2.400,0035,6032,79-- -- ----35,6035,601 2-10
15-12-28 2.800,0029,4222,60-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,35-- -- --------0 5-6
15-12-28 4.000,0014,307,34-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97609,39-- -- --------0 19-5
21-12-2920400,00740,00537,69+2,94 +0,5% --------0 20-8
21-12-29 500,00532,51473,59-- -- --------0 16-9
21-12-29 600,00471,76418,16-- -- ----471,76471,761 16-9
21-12-29 700,00493,60371,56-- -- --------0 7-9
21-12-29 800,00324,52328,50-3,98 -1,2% ----324,52324,521 5-10
21-12-29 900,00295,50292,31+3,19 +1,1% ----295,50285,0030 17:22
21-12-29 1.000,00260,00258,56-- -- --------3 2-10
21-12-29 1.100,00238,70231,47-- -- --------1 29-9
21-12-29 1.200,00210,00207,84-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00168,58-- -- --------1 9-9
21-12-29 1.600,00140,00137,04-- -- --------1 29-9
21-12-29 1.800,00160,00113,38-- -- --------1 9-9
21-12-29 2.000,0093,4095,22-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0067,31-- -- --------0 23-9
21-12-29 2.800,0065,6448,85-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,06-- -- --------0 27-7
21-12-29 4.000,0038,0020,86-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54622,62-- -- --------0 18-9
20-12-30 400,00630,00559,94-- -- --------0 16-9
20-12-30 500,00565,00502,96-- -- --------0 22-9
20-12-30 600,00470,00453,55+16,45 +3,6% --------1 5-10
20-12-30 700,00546,50410,01-- -- --------0 13-8
20-12-30 800,00366,30369,27-2,97 -0,8% ----366,30366,301 5-10
20-12-30 900,00335,91336,08-0,17 -0,1% 275,00--336,49335,919 5-10
20-12-30 1.000,00300,00304,51-4,51 -1,5% ----301,00300,002 5-10
20-12-30 1.200,00267,99254,64-- -- --------0 1-10
20-12-30 1.400,00213,85216,20-- -- --------0 1-10
20-12-30 1.600,00180,00184,63-- -- --------0 29-9
20-12-30 1.800,00165,99158,35-- -- --------0 30-9
20-12-30 2.000,00131,00137,80-- -- --------0 25-9
20-12-30 2.400,00134,00105,55-- -- --------0 17-9
20-12-30 3.200,0070,0065,54-- -- ----70,0070,00200 2-10
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?