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* 843,50860,60-17,10 -2,0% 870,80843,50161.72017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2026)
Totaal volume 4.558 (3.195 Calls, 1.363 Puts)
Totaal open interest bij opening 14.038 (11.651 Calls, 2.387 Puts)
Call / Put ratio 2,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--461,43-- -- --------0 --
16-10-26 450,00--411,60-- -- --------0 --
16-10-26 500,00--361,76-- -- --------0 --
16-10-26 520,00--341,82-- -- --------0 --
16-10-26 560,00--301,95-- -- --------0 --
16-10-26 600,00--262,08-- -- --------0 --
16-10-26 640,00--222,30-- -- --------0 --
16-10-26 680,00--182,70-- -- --------0 --
16-10-26 700,00188,00163,05-- -- ----188,00188,002 23-9
16-10-261720,00205,00143,64-17,39 -12,1% ----205,00205,001 10-9
16-10-26 740,00--124,56-- -- --------0 --
16-10-26 760,0094,15106,23-12,08 -11,4% ----94,1594,151 11:31
16-10-26 780,0091,8088,09-- -- ----91,8091,801 23-9
16-10-26 800,0068,8071,99-3,19 -4,4% ----72,0061,8026 16:56
16-10-26 820,0054,0057,32-3,32 -5,8% ----54,0052,008 16:23
16-10-26 840,0041,2244,21-2,99 -6,8% ----44,1036,00100 15:59
16-10-26 860,0029,4833,73-4,25 -12,6% ----31,7529,006 15:59
16-10-26 880,0020,7025,46-4,76 -18,7% --50,0023,3019,4019 17:21
16-10-26 900,0014,5017,90-3,40 -19,0% ----20,5014,0087 17:24
16-10-26 920,0010,3013,15-2,85 -21,7% ----12,0010,3052 17:21
16-10-26 940,007,439,54-2,11 -22,1% ----10,507,0069 17:07
16-10-26 960,004,976,59-1,62 -24,6% ----6,004,97112 17:23
16-10-26 980,003,904,92-1,02 -20,7% ----3,903,9015 10:28
16-10-26 1.000,003,153,58-0,43 -12,0% --4,003,503,0010 17:11
16-10-26 1.008,002,503,31-0,81 -24,5% ----3,002,5050 14:22
16-10-26 1.040,002,001,75+0,25 +14,3% ----2,012,0042 17:11
16-10-26 1.080,001,620,88-- -- ----1,621,6212 23-9
16-10-26 1.100,001,000,66-- -- --40,001,501,003 23-9
16-10-26 1.120,001,350,46+0,89 +193,5% 0,65--1,351,3525 09:37
16-10-261241.150,000,750,30+0,03 +10,0% ----0,750,702 15:39
16-10-26 1.200,000,750,15-- -- --25,150,750,7516 23-9
16-10-26 1.250,000,670,08-- -- ----0,670,6710 23-9
16-10-26 1.300,000,280,04-- -- ----0,280,282 18-9
16-10-26281.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--462,45-- -- --------0 --
20-11-26 450,00--412,69-- -- --------0 --
20-11-26 500,00--362,95-- -- --------0 --
20-11-26 560,00------ -- --------0 --
20-11-26 600,00--265,50-- -- --------0 --
20-11-26 640,00--228,24-- -- --------0 --
20-11-26 680,00--191,19-- -- --------0 --
20-11-26 700,00164,75174,18-9,43 -5,4% ----164,75164,752 13:20
20-11-26 720,00153,55157,29-3,74 -2,4% ----153,55153,558 14:03
20-11-26 740,00------ -- --------0 --
20-11-26 760,00--126,99-- -- --------0 --
20-11-26 780,00--113,19-- -- --------0 --
20-11-26 800,0096,60101,15-4,55 -4,5% ----96,6096,0024 15:12
20-11-26 820,0090,0089,44-- -- ----90,0090,002 23-9
20-11-26 840,0091,0078,54-- -- ----91,0091,006 18-9
20-11-26 860,0066,3368,12-1,79 -2,6% ----66,3363,504 16:53
20-11-26 880,0055,5058,87-3,37 -5,7% ----57,7555,5012 12:09
20-11-26 900,0047,0050,79-3,79 -7,5% ----53,0045,0015 17:22
20-11-26 920,0042,0044,11-2,11 -4,8% 37,25--45,9542,00518 15:30
20-11-26 940,0042,8537,36-- -- ----42,8542,503 23-9
20-11-26 960,0028,1531,98-3,83 -12,0% 19,50--30,0028,153 11:48
20-11-26 980,0025,2527,40-2,15 -7,8% ----28,3025,2511 17:12
20-11-26 1.000,0020,6023,30-2,70 -11,6% --54,0022,0020,5051 17:28
20-11-26 1.050,0015,0015,73-0,73 -4,6% --20,0015,0015,003 15:31
20-11-26 1.100,009,1010,90-1,80 -16,5% --46,0010,909,1019 12:23
20-11-26 1.150,006,407,61-1,21 -15,9% ----6,406,402 17:15
20-11-26 1.200,004,755,19-0,44 -8,5% ----4,904,757 13:37
20-11-26 1.250,004,253,67-- -- ----4,254,251 23-9
20-11-26 1.300,002,902,31-- -- ----4,002,904 23-9
20-11-26 1.400,003,700,90-- -- --------1 22-9
20-11-26 1.500,006,600,36-- -- ----6,606,604 4-9
18-12-26 300,00--562,68-- -- --------0 --
18-12-26 350,00481,00513,03-- -- ----481,00480,0020 5-6
18-12-26 400,00486,00463,39-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00413,82-- -- ----451,00451,006 3-8
18-12-26 500,00583,00364,53-- -- --------1 23-9
18-12-26 550,00378,00315,96-- -- ----378,00378,001 3-8
18-12-26 560,00------ -- --------0 --
18-12-26 600,00470,00269,08-- -- ----470,00470,001 13-8
18-12-26 640,00--232,28-- -- --------0 --
18-12-26 650,00243,00223,44-- -- ----243,00243,005 18-9
18-12-26 680,00--197,52-- -- --------0 --
18-12-26 700,00186,00180,73+5,27 +2,9% ----186,00186,003 09:05
18-12-26 720,00--164,77-- -- --------0 --
18-12-26 740,00------ -- --------0 --
18-12-26119750,00162,93142,38-13,28 -9,3% ----162,93162,931 18-9
18-12-26 760,00--135,01-- -- --------0 --
18-12-26 780,00123,55121,81-- -- ----127,00123,554 23-9
18-12-26 800,00100,50109,44-8,94 -8,2% ----100,50100,501 13:46
18-12-26 820,00--97,85-- -- --------0 --
18-12-26 840,0086,2086,69-0,49 -0,6% ----86,2086,2012 10:06
18-12-26 850,0079,0081,78-2,78 -3,4% ----79,0077,253 16:43
18-12-268860,0073,2976,92-8,72 -11,3% ----78,5073,296 11:13
18-12-26 880,0063,5068,30-4,80 -7,0% ----69,0063,504 13:20
18-12-262.315900,0056,0060,54-7,71 -12,7% ----58,0053,9356 17:28
18-12-26 920,0050,4053,38-2,98 -5,6% ----50,4050,407 14:56
18-12-26 940,0050,3746,48-- -- ----54,0050,372 23-9
18-12-26 950,0043,0043,98-0,98 -2,2% --90,0043,0040,1015 15:46
18-12-26 960,00--40,80-- -- --------0 --
18-12-26 1.000,0030,0030,97-0,97 -3,1% --170,0030,0028,0059 16:47
18-12-26 1.100,0014,4015,77-1,37 -8,7% --29,0015,4313,3574 17:06
18-12-26 1.200,008,456,51+1,94 +29,8% --10,008,457,0021 16:25
18-12-26 1.300,004,602,75+1,85 +67,3% ----5,004,604 16:18
18-12-26 1.400,002,851,11-- -- ----2,852,8520 23-9
18-12-26 1.500,002,800,44-- -- 1,9550,002,802,8011 17-9
18-12-26 1.600,000,900,17+0,73 +429,4% ----1,000,909 11:07
18-12-26 1.700,001,160,06-- -- ----1,161,161 18-9
18-12-26 1.800,001,450,02-- -- 0,02--1,451,3512 22-9
18-12-269742.000,000,580,02-- -- ----0,580,582 18-9
18-12-261222.200,003,050,14-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,07-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,01-- -- ----1,101,1029 3-9
19-03-27 300,00651,50565,13-- -- ----651,50651,502 14-9
19-03-27 350,00--516,02-- -- --------0 --
19-03-27 400,00--467,29-- -- --------0 --
19-03-27 450,00--419,32-- -- --------0 --
19-03-27 500,00372,00373,24-- -- ----372,00372,001 8-6
19-03-27 550,00317,50326,98-- -- ----317,50317,502 25-6
19-03-27 600,00275,50283,34-7,84 -2,8% ----275,50275,5010 17:25
19-03-27 650,00234,00243,19-- -- ----234,00234,005 27-7
19-03-27 700,00232,36206,33-- -- ----232,36232,361 22-9
19-03-27 750,00174,00173,22+0,78 +0,5% --184,40174,00166,009 16:03
19-03-27 800,00143,00143,89-- -- ----163,58143,0012 23-9
19-03-27 850,00114,50118,57-4,07 -3,4% ----114,50114,503 11:59
19-03-27 900,0096,0097,71-1,71 -1,8% ----101,0092,309 15:04
19-03-27 950,0074,5079,17-4,67 -5,9% ----74,5074,5046 13:10
19-03-27 1.000,0062,0064,71-2,71 -4,2% ----67,0062,00370 13:51
19-03-27 1.100,0040,3042,95-2,65 -6,2% ----42,1440,008 17:07
19-03-27 1.200,0028,0028,29-0,29 -1,0% ----29,4025,0094 16:25
19-03-27 1.300,0017,2819,58-2,30 -11,7% ----17,8616,50120 11:19
19-03-27 1.400,0012,1013,09-0,99 -7,6% ----12,1011,006 17:28
19-03-27 1.600,006,505,19+1,31 +25,2% ----6,506,501 16:06
19-03-27 1.800,004,682,26-- -- ----4,684,456 18-9
19-03-27 2.000,003,400,92-- -- ----3,403,1010 22-9
18-06-27 300,00--567,87-- -- --------0 --
18-06-27 350,00--519,59-- -- --------0 --
18-06-27 400,00531,00472,05-- -- ----531,00531,001 16-9
18-06-27 450,00648,00425,84-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00381,39-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50339,25-- -- ----351,50351,504 23-9
18-06-27 600,00478,11299,86-- -- ----478,11478,115 3-9
18-06-27 650,00280,00262,63-- -- ----280,00280,003 23-9
18-06-2773700,00248,80227,25-12,03 -5,3% ----248,80241,003 21-9
18-06-27 750,00193,40195,96-2,56 -1,3% ----193,40193,401 17:05
18-06-27 800,00164,00168,90-4,90 -2,9% ----164,00164,001 17:14
18-06-27 850,00154,90145,49+9,41 +6,5% ----154,90154,904 09:43
18-06-27 900,00121,00124,37-3,37 -2,7% ----121,00121,002 14:24
18-06-27 950,00103,20106,06-2,86 -2,7% ----103,20101,508 17:10
18-06-274.1931.000,0087,5090,95-7,48 -8,2% --200,0087,5086,0039 14:24
18-06-27 1.100,0061,9065,88-3,98 -6,0% ----61,9061,907 17:10
18-06-27 1.200,0044,5047,76-3,26 -6,8% ----46,0544,5012 17:14
18-06-27 1.300,0038,9835,73-- -- ----38,9838,985 23-9
18-06-27 1.400,0023,4026,60-3,20 -12,0% 23,00--25,0023,3550 10:15
18-06-27 1.600,0013,1015,47-2,37 -15,3% ----14,2013,1037 17:11
18-06-27 1.800,0011,508,56-- -- ----11,5011,501 22-9
18-06-27 2.000,006,404,61+1,79 +38,8% ----6,406,401 16:04
18-06-27 2.400,007,251,41-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,002,950,46+2,49 +541,3% ----3,302,9567 16:12
18-06-27 3.200,002,800,15+2,65 +1766,7% ----2,802,80155 09:53
17-09-27 300,00------ -- --------0 --
17-09-27 350,00--523,84-- -- --------0 --
17-09-27 400,00--478,04-- -- --------0 --
17-09-27 450,00--434,51-- -- --------0 --
17-09-27 500,00--391,54-- -- --------0 --
17-09-27 600,00--312,80-- -- --------0 --
17-09-27 650,00--278,34-- -- --------0 --
17-09-27 700,00265,00245,58-- -- ----265,00265,002 23-9
17-09-27 750,00--216,74-- -- --------0 --
17-09-27 800,00--189,91-- -- --------0 --
17-09-27 850,00185,00167,30-- -- ----185,00185,001 21-9
17-09-27 900,00--148,58-- -- --------0 --
17-09-27 950,00130,00132,00-2,00 -1,5% ----130,00130,001 15:57
17-09-27 1.000,00--113,05-- -- --------0 --
17-09-27 1.100,0089,0088,61-- -- ----89,0089,001 23-9
17-09-27 1.200,0069,0068,36-- -- ----69,0069,0010 23-9
17-09-27 1.400,00--39,40-- -- --------0 --
17-09-27 1.600,0024,5522,85+1,70 +7,4% ----25,0524,4598 15:57
17-12-27 400,00480,00486,23-6,23 -1,3% ----480,00480,004 11:39
17-12-27419450,00457,00443,41-15,66 -3,5% ----457,00457,001 23-9
17-12-27 500,00456,00402,39-- -- ----456,00456,001 22-9
17-12-27 550,00397,00365,47-- -- ----397,00397,005 18-9
17-12-27 600,00330,00328,95-- -- 310,00--330,00330,007 23-9
17-12-27 700,00260,00265,67-5,67 -2,1% ----260,00260,001 11:28
17-12-27 800,00210,00211,93-1,93 -0,9% ----213,00205,0034 16:57
17-12-271.709900,00163,00168,25-9,95 -5,9% --300,00170,47163,0017 13:21
17-12-27 1.000,00130,00135,45-5,45 -4,0% --170,00133,00130,007 11:39
17-12-27 1.100,00115,47107,06-- -- ----116,40115,008 21-9
17-12-27 1.200,0081,3085,34-4,04 -4,7% --210,0081,3081,301 16:18
17-12-27 1.300,0067,0068,72-1,72 -2,5% ----72,0067,0015 11:24
17-12-27 1.400,0054,8056,30-1,50 -2,7% --110,0054,8054,802 14:02
17-12-27 1.600,0035,8037,75-1,95 -5,2% --55,0035,8035,80142 11:07
17-12-27 1.800,0023,5025,42-1,92 -7,6% ----23,5023,501 15:28
17-12-27 2.000,0017,9519,18-1,23 -6,4% ----19,5017,953 15:22
17-12-27 2.200,0017,5013,06-- -- --------3 22-9
17-12-27 2.400,0015,4210,05-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,006,86-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,803,85-- -- ----11,9511,308 14-8
16-06-28 400,00496,00499,75-- -- ----496,00496,002 24-6
16-06-28 450,00--459,77-- -- --------0 --
16-06-28 500,00--422,09-- -- --------0 --
16-06-28 600,00--353,61-- -- --------0 --
16-06-28 700,00--294,76-- -- --------1 22-9
16-06-28 800,00266,00244,07-- -- ----266,00265,00200 23-9
16-06-28 900,00220,00204,04-- -- ----220,00220,006 23-9
16-06-28711.000,00170,00172,25-11,47 -6,7% --205,00170,00170,002 16:12
16-06-28821.200,00118,39120,80-8,18 -6,8% ----118,39118,3910 10:51
16-06-28 1.400,0083,3985,40-2,01 -2,4% ----83,3983,3910 10:51
16-06-28 1.600,0079,6762,52-- -- ----85,5079,673 10-9
16-06-28 1.800,00--46,28-- -- --------0 --
16-06-28 2.000,0036,0535,58-- -- ----37,7036,05160 23-9
15-12-28 400,00640,00513,60-- -- ----640,00640,005 24-4
15-12-28 450,00--476,25-- -- --------0 --
15-12-28 500,00508,00440,72-- -- ----508,00508,001 10-9
15-12-28 600,00376,00377,55-1,55 -0,4% ----376,00376,001 11:29
15-12-28 700,00348,00322,78-- -- ----348,00348,0010 18-9
15-12-28 800,00280,00275,46+4,54 +1,6% ----280,00280,0010 15:32
15-12-28 900,00243,00235,80+7,20 +3,1% ----243,00243,002 13:43
15-12-281671.000,00215,00200,51-8,52 -4,2% ----215,00215,001 23-9
15-12-28 1.100,00172,50171,63+0,87 +0,5% 135,00--172,50172,502 16:20
15-12-28 1.200,00153,00149,48-- -- ----160,00153,006 23-9
15-12-28 1.400,00119,00114,87-- -- 90,00--119,00119,0012 23-9
15-12-28 1.600,0094,5087,91-- -- --110,0094,5092,002 23-9
15-12-28 1.800,0072,0068,43-- -- ----72,0072,001 21-9
15-12-28 2.000,0074,3552,01-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0041,79-- -- ----65,0065,0010 9-9
15-12-28352.400,0031,5032,87-4,17 -12,7% ----31,5031,501 13:55
15-12-28 2.800,0029,4221,85-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,08-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,306,28-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97610,96-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00539,10-- -- ----740,00740,001 20-8
21-12-29 500,00532,51474,71-- -- ----532,51532,511 16-9
21-12-29 600,00471,76419,47-- -- ----471,76471,761 16-9
21-12-29 700,00493,60372,65-- -- ----493,60493,601 7-9
21-12-29 800,00441,21330,82-- -- ----445,00441,212 8-9
21-12-29 900,00303,23292,94-- -- ----303,23303,231 23-9
21-12-29 1.000,00274,50258,78-- -- ----274,50274,501 23-9
21-12-29 1.100,00247,50233,72-- -- ----247,50247,501 21-9
21-12-29 1.200,00210,00208,84+1,16 +0,6% ----210,00210,0010 09:10
21-12-291011.400,00222,00169,40-8,87 -5,2% --------1 9-9
21-12-29 1.600,00154,00140,38-- -- ----154,00154,001 18-9
21-12-29 1.800,00160,00116,32-- -- --------1 9-9
21-12-29 2.000,0093,4097,14-3,74 -3,9% ----93,4093,402 10:55
21-12-29 2.400,0070,0068,39-- -- ----70,0070,001 23-9
21-12-29 2.800,0065,6450,67-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,94-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0021,78-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54627,36-- -- ----666,54666,541 18-9
20-12-30 400,00630,00562,29-- -- ----630,00630,001 16-9
20-12-30 500,00565,00505,06-- -- ----565,00565,001 22-9
20-12-30 600,00482,00455,19-- -- ----482,00482,001 21-9
20-12-30 700,00546,50411,30-- -- ----546,50546,501 13-8
20-12-30 800,00366,00372,25-6,25 -1,7% ----366,00366,0010 12:53
20-12-3041900,00350,00339,82-14,32 -4,2% 275,00------5 10:48
20-12-30 1.000,00299,00307,52-8,52 -2,8% ----299,00299,003 11:36
20-12-30 1.200,00265,00256,88-- -- ----265,00265,001 23-9
20-12-30 1.400,00213,85217,91-4,06 -1,9% ----213,85213,851 14:44
20-12-30 1.600,00181,48187,45-5,97 -3,2% ----181,48180,0061 14:53
20-12-30 1.800,00154,48162,53-8,05 -5,0% ----154,48153,352 14:53
20-12-30 2.000,00125,00138,01-13,01 -9,4% ----125,00125,00100 13:22
20-12-30 2.400,00134,00107,54-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5567,25-- -- ----72,5572,551 18-9
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?