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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 951,50928,70+22,80 +2,5% 952,50921,40132.85717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-9-2026)
Totaal volume 5.915 (4.776 Calls, 1.139 Puts)
Totaal open interest bij opening 20.249 (16.951 Calls, 3.298 Puts)
Call / Put ratio 4,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00653,00628,86-- -- ----654,00653,002 9-9
18-09-26 350,00592,97578,89-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10528,92-- -- ----682,10680,8180 24-8
18-09-264450,00452,00478,95+22,69 +4,7% ----452,00450,008 18-3
18-09-26 500,00350,00428,97-- -- ----350,00350,0010 17-7
18-09-26 520,00--408,98-- -- --------0 --
18-09-26 550,00305,00379,00-- -- ----305,00305,0010 17-7
18-09-26 560,00--369,01-- -- --------0 --
18-09-26 600,00350,00329,04-- -- ----350,00350,005 5-8
18-09-26 640,00422,00289,08-- -- ----422,00422,001 13-8
18-09-26 650,00438,00279,09-- -- ----438,00438,004 14-8
18-09-26 680,00--249,14-- -- --------0 --
18-09-26 700,00380,48229,16-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11209,20-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00189,24-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50179,26-- -- ----309,50309,502 20-8
18-09-26 760,00288,36169,29-- -- ----288,36288,365 3-9
18-09-26 780,00251,43149,36-- -- ----252,37251,433 17-8
18-09-26 800,00135,00129,48+5,52 +4,3% ----135,00135,001 11:31
18-09-26 820,00206,00109,69-- -- ----206,00206,001 17-8
18-09-26 840,00121,0090,15-- -- ----121,00121,001 9-9
18-09-26 850,00112,5080,51-- -- ----112,50112,503 9-9
18-09-2670860,00145,9371,07+22,24 +31,3% ----146,13145,9360 7-9
18-09-26 870,00--62,12-- -- --------0 --
18-09-26 880,0060,0553,08+6,97 +13,1% ----60,0560,053 11:52
18-09-26 890,0047,5044,82+2,68 +6,0% ----47,5045,253 11:28
18-09-26518900,0048,0037,01+19,04 +51,4% ----51,6040,0066 17:06
18-09-26 910,0042,0030,40+11,60 +38,2% ----42,0042,0011 15:29
18-09-26 920,0029,7524,30+5,45 +22,4% ----29,7526,505 11:52
18-09-26 930,0030,0019,08+10,92 +57,2% ----30,0030,005 09:24
18-09-26 940,0021,5014,80+6,70 +45,3% ----23,0017,5012 12:52
18-09-26 950,0021,0011,07+9,93 +89,7% ----21,0012,50167 17:19
18-09-26 960,0010,008,85+1,15 +13,0% ----14,0010,00217 16:44
18-09-26 970,0012,006,47+5,53 +85,5% ----12,007,00547 17:14
18-09-26 980,008,504,72+3,78 +80,1% 2,4512,008,505,40176 17:13
18-09-26 990,006,303,62+2,68 +74,0% ----6,304,5020 12:45
18-09-262.2861.000,004,642,79+3,00 +107,5% --7,505,502,90468 17:08
18-09-26191.020,003,401,60+1,63 +101,9% ----3,403,057 13:02
18-09-26 1.040,001,300,95-- -- ----1,301,306 11-9
18-09-26 1.050,002,500,77+1,73 +224,7% ----2,501,1041 17:23
18-09-26 1.060,001,640,61+1,03 +168,9% ----1,781,6421 17:08
18-09-26 1.080,000,250,41-0,16 -39,0% ----0,250,252 09:34
18-09-26 1.100,001,210,28+0,93 +332,1% ----1,601,1083 17:29
18-09-26 1.120,001,550,21+1,34 +638,1% ----1,551,5021 17:18
18-09-26 1.140,001,250,16+1,09 +681,3% ----1,251,251 17:08
18-09-26 1.150,001,100,14+0,96 +685,7% ----1,250,751.208 17:05
18-09-264.0841.200,000,730,08+0,65 +812,5% ----1,000,73832 14:00
18-09-26831.250,000,470,05-- -- ----0,470,4742 9-9
18-09-264.4141.300,000,400,04-- -- ----0,400,401 10-9
18-09-265211.400,000,920,02-- -- ----0,920,019 10-9
18-09-263741.500,000,470,01-- -- ----0,470,471 1-9
18-09-261301.600,000,500,01-- -- ----0,500,5013 21-8
18-09-261511.700,001,600,03-- -- ----1,651,6030 23-7
18-09-261261.800,003,000,01-- -- ----3,003,001 11-5
18-09-263512.000,000,050,24-- -- ----0,050,053 14-8
18-09-26252.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
16-10-26 400,00--529,80-- -- --------0 --
16-10-26 450,00--479,94-- -- --------0 --
16-10-26 500,00--430,08-- -- --------0 --
16-10-26 520,00--410,13-- -- --------0 --
16-10-26 560,00--370,25-- -- --------0 --
16-10-26 600,00--330,37-- -- --------0 --
16-10-26 640,00--290,54-- -- --------0 --
16-10-26 680,00--250,89-- -- --------0 --
16-10-26 700,00383,60231,21-- -- ----383,60383,601 21-8
16-10-26 720,00205,00211,67-- -- ----205,00205,001 10-9
16-10-26 740,00--192,33-- -- --------0 --
16-10-26 760,00--173,29-- -- --------0 --
16-10-26 780,00155,00154,81-- -- ----155,00155,003 31-7
16-10-26 800,00130,00136,36-- -- ----130,00130,001 10-9
16-10-26 820,00116,00118,86-- -- ----116,00116,001 10-9
16-10-26 840,00135,50102,74-- -- ----137,00135,502 9-9
16-10-26 860,00121,9386,86-- -- ----121,93121,932 9-9
16-10-26 880,0076,0071,74+4,26 +5,9% ----76,0076,001 16:25
16-10-26 900,0067,7559,75+8,00 +13,4% ----67,7567,7550 13:25
16-10-26 920,0052,0048,19+3,81 +7,9% ----58,0052,002 16:24
16-10-26226940,0040,0038,81+11,98 +30,9% ----40,0040,0022 11:00
16-10-26 960,0040,1030,58+9,52 +31,1% ----40,1033,0011 17:13
16-10-26 980,0029,5023,37+6,13 +26,2% ----29,5025,8514 15:22
16-10-26 1.000,0025,5017,55+7,95 +45,3% --32,0025,5019,4087 17:25
16-10-26 1.008,0019,0016,64+2,36 +14,2% ----22,5019,0024 16:56
16-10-26 1.040,0011,5010,64+0,86 +8,1% ----13,5011,5058 16:38
16-10-26 1.080,009,356,08+3,27 +53,8% ----9,358,0014 17:29
16-10-26 1.100,005,504,74+0,76 +16,0% --40,006,355,503 16:42
16-10-26 1.120,004,003,62+0,38 +10,5% ----4,004,001 13:50
16-10-26 1.150,004,702,83-- -- ----4,704,701 10-9
16-10-26 1.200,000,811,24-0,43 -34,7% --25,152,450,8116 17:05
16-10-26 1.250,002,220,69-- -- --------1 11-9
16-10-26 1.300,001,250,41+0,84 +204,9% ----1,251,251 17:27
16-10-26 1.400,002,000,17-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,09-- -- --------0 --
20-11-26 450,00--481,33-- -- --------0 --
20-11-26 500,00--431,79-- -- --------0 --
20-11-26 600,00--333,79-- -- --------0 --
20-11-26 640,00--296,10-- -- --------0 --
20-11-26 680,00--258,08-- -- --------0 --
20-11-26 700,00--239,84-- -- --------0 --
20-11-26 720,00--222,22-- -- --------0 --
20-11-26 760,00--188,54-- -- --------0 --
20-11-26 800,00--157,46-- -- --------110 11-9
20-11-26 820,00--142,49-- -- --------0 --
20-11-26 840,00--128,58-- -- --------0 --
20-11-26 860,00--115,72-- -- --------0 --
20-11-26 880,0099,80103,64-3,84 -3,7% ----99,8099,804 12:16
20-11-26 900,0088,0092,25-- -- ----88,0088,001 11-9
20-11-26 920,0090,0081,96+8,04 +9,8% ----90,0090,0020 13:27
20-11-26 940,0076,0072,21-- -- ----78,5076,002 10-9
20-11-26 960,0070,5063,84+6,66 +10,4% ----70,5070,503 12:59
20-11-26 980,0066,0055,75+10,25 +18,4% ----66,0066,001 17:21
20-11-26 1.000,0055,0049,10+5,90 +12,0% ----55,0055,0012 15:25
20-11-26 1.050,0045,0034,58-- -- ----47,8045,003 9-9
20-11-26 1.100,0026,2524,91+1,34 +5,4% --46,0028,0024,8524 17:00
20-11-26 1.150,0018,3517,08+1,27 +7,4% ----21,0018,353 16:48
20-11-26 1.200,0013,0712,27+0,80 +6,5% ----13,0713,072 10:03
20-11-26 1.250,009,328,51+0,81 +9,5% ----9,329,321 10:03
20-11-26 1.300,007,756,31+1,44 +22,8% ----7,757,751 17:16
20-11-26 1.400,006,503,39-- -- ----6,506,502 8-9
20-11-26261.500,006,601,98-0,34 -17,2% ----6,606,604 4-9
18-12-26 300,00--631,08-- -- --------0 --
18-12-26 350,00481,00581,49-- -- ----481,00480,0020 5-6
18-12-26 400,00545,00531,94-- -- ----545,00545,0010 10-9
18-12-26 450,00451,00482,53-- -- ----451,00451,006 3-8
18-12-26356500,00583,00433,39+22,22 +5,1% --------16 25-8
18-12-26 550,00378,00384,81-- -- ----378,00378,001 3-8
18-12-26 600,00470,00336,82-- -- ----470,00470,001 13-8
18-12-26 650,00440,00290,33-- -- ----440,00440,002 21-8
18-12-26 700,00253,00245,69+7,31 +3,0% ----253,00253,007 11:36
18-12-26 750,00315,25203,87-- -- ----315,75315,2535 3-9
18-12-26 800,00187,00165,39-- -- ----187,00187,0023 9-9
18-12-26 850,00142,00131,28-- -- ----142,00142,005 10-9
18-12-26 900,00112,00102,25+9,75 +9,5% ----112,00112,007 15:41
18-12-26 950,0091,0078,20+12,80 +16,4% ----91,0085,0037 17:24
18-12-26 1.000,0068,0058,78+9,22 +15,7% 48,0091,0068,0062,0084 17:13
18-12-26 1.100,0035,0032,28+2,72 +8,4% 32,00--35,5029,8016 17:03
18-12-26 1.200,0020,0317,38+2,65 +15,2% --27,0021,0017,3359 14:00
18-12-26 1.300,0010,809,84+0,96 +9,8% --12,9014,2010,0015 13:35
18-12-26 1.400,006,155,57+0,58 +10,4% ----9,706,1071 12:05
18-12-26 1.500,004,803,34+1,46 +43,7% --50,004,804,803 13:34
18-12-26 1.600,003,102,09-- -- ----3,103,1010 10-9
18-12-261641.700,004,501,34-0,91 -67,9% ----4,504,5012 3-9
18-12-26 1.800,001,600,96-- -- ----1,601,602 11-9
18-12-26 2.000,001,300,52+0,78 +150,0% ----1,311,3070 12:05
18-12-26 2.200,003,050,32-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,20-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,10-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,06-- -- ----1,101,1029 3-9
19-03-27 300,00651,50633,53+17,97 +2,8% ----651,50651,502 15:31
19-03-27 350,00--584,46-- -- --------0 --
19-03-27 400,00--535,69-- -- --------0 --
19-03-27 450,00--487,51-- -- --------0 --
19-03-27 500,00372,00440,35-- -- ----372,00372,001 8-6
19-03-27 550,00317,50395,01-- -- ----317,50317,502 25-6
19-03-27 600,00416,50350,56-- -- ----416,50416,505 8-9
19-03-27 650,00234,00307,69-- -- ----234,00234,005 27-7
19-03-27 700,00265,18267,24-- -- ----265,18265,181 10-9
19-03-27 750,00227,18230,66-- -- --------1 11-9
19-03-27 800,00207,50197,38-- -- ----207,50207,501 10-9
19-03-27 850,00260,00167,53-- -- --------2 11-9
19-03-27 900,00135,10141,19-6,09 -4,3% ----135,10135,101 09:27
19-03-27 950,00129,00118,82+10,18 +8,6% ----129,00129,007 15:41
19-03-27 1.000,0097,8099,60-1,80 -1,8% ----97,8096,001 13:11
19-03-27 1.100,0066,5068,55-- -- --------4 11-9
19-03-27 1.200,0046,3047,24-- -- ----46,3046,301 11-9
19-03-27 1.300,0038,3532,92+5,43 +16,5% ----38,3538,3522 14:57
19-03-27 1.400,0021,2022,24-- -- ----21,2021,205 11-9
19-03-27 1.600,0011,5011,83-- -- ----11,5011,507 11-9
19-03-27 1.800,007,097,39-- -- ----7,097,091 10-9
19-03-27 2.000,007,705,55-- -- --------11 7-9
18-06-27 300,00--637,17-- -- --------0 --
18-06-27 350,00--589,28-- -- --------0 --
18-06-27 400,00538,00542,10-- -- ----538,00538,002 12-8
18-06-27 450,00648,00495,71-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00450,21-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00407,52-- -- ----339,00339,001 27-7
18-06-27 600,00478,11364,70-- -- ----478,11478,115 3-9
18-06-27 650,00315,00324,25-- -- ----315,00315,005 31-7
18-06-27 700,00293,00288,08+4,92 +1,7% ----293,00293,001 09:10
18-06-27 750,00317,00253,93-- -- ----317,00317,002 7-9
18-06-27 800,00244,00222,26-- -- ----244,00244,001 9-9
18-06-27 850,00202,00194,88+7,12 +3,7% ----202,00197,506 17:05
18-06-27 900,00181,00170,14+10,86 +6,4% ----181,00181,004 15:33
18-06-27 950,00148,50147,07+1,43 +1,0% ----148,50148,503 16:42
18-06-27 1.000,00134,77128,22+6,55 +5,1% ----134,77134,772 12:58
18-06-27 1.100,0093,2595,94-- -- ----93,2593,2542 11-9
18-06-271.2721.200,0075,0071,13+7,04 +9,9% ----75,0075,001 14:04
18-06-27 1.300,0055,2552,76+2,49 +4,7% ----55,2555,251 16:09
18-06-27 1.400,0040,6439,22+1,42 +3,6% ----42,2240,642 16:53
18-06-27 1.600,0022,6422,91-0,27 -1,2% ----23,4522,554 16:53
18-06-27 1.800,0012,9613,94-- -- ----12,9612,961 11-9
18-06-27 2.000,008,758,86-- -- ----8,758,751 11-9
18-06-27 2.400,007,254,34-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,005,002,81-- -- ----5,305,002 22-7
18-06-27373.200,004,001,21-0,65 -53,7% ----4,004,0010 20-8
17-12-27 400,00556,00554,15-- -- ----565,00554,0010 10-9
17-12-27 450,00525,00511,03+13,97 +2,7% ----525,00525,001 16:56
17-12-27 500,00461,00469,40-- -- ----461,00461,004 11-9
17-12-27 550,00425,00429,69-- -- ----425,00425,005 11-9
17-12-27 600,00395,00393,38+1,62 +0,4% --420,00395,00395,001 10:48
17-12-27 700,00319,85324,57-- -- ----319,85319,852 11-9
17-12-27 800,00270,00265,76+4,24 +1,6% ----270,00270,002 10:13
17-12-27 900,00231,00215,92+15,08 +7,0% ----231,00231,001 17:14
17-12-27 1.000,00175,00174,96-- -- --------10 11-9
17-12-27 1.100,00150,00142,09+7,91 +5,6% ----150,00150,001 15:32
17-12-27 1.200,00112,91116,07-- -- --210,00113,60112,918 11-9
17-12-27 1.300,0099,9593,90+6,05 +6,4% ----99,9599,958 13:06
17-12-27 1.400,0080,0076,97+3,03 +3,9% --110,0080,0080,001 17:08
17-12-27 1.600,0053,5052,00+1,50 +2,9% ----53,5053,501 14:59
17-12-276011.800,0034,8336,42+2,19 +6,0% ----36,2433,6910 09:27
17-12-27 2.000,0023,9324,93-1,00 -4,0% ----24,5022,6910 09:27
17-12-27 2.200,0017,5017,59-- -- ----17,5017,5025 11-9
17-12-27 2.400,0015,4211,80-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,006,37-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,803,99-- -- ----11,9511,308 14-8
16-06-28 400,00496,00567,08-- -- ----496,00496,002 24-6
16-06-28 450,00--526,64-- -- --------0 --
16-06-28 500,00--487,46-- -- --------0 --
16-06-28 600,00--415,28-- -- --------0 --
16-06-28 700,00--352,68-- -- --------0 --
16-06-28 800,00365,50298,51-- -- ----365,50365,502 13-8
16-06-28 900,00246,50251,90-- -- ----246,50246,003 11-9
16-06-28 1.000,00219,50211,54+7,96 +3,8% ----219,50219,501 11:59
16-06-28 1.200,00173,00151,84-- -- ----173,00173,0022 9-9
16-06-28 1.400,00115,50110,68-- -- ----115,50115,4011 10-9
16-06-28 1.600,0079,6781,27-- -- ----85,5079,673 10-9
16-06-28 1.800,00--59,93-- -- --------0 --
16-06-28 2.000,0043,9245,08-- -- ----43,9243,921 10-9
15-12-28 400,00640,00581,03-- -- ----640,00640,005 24-4
15-12-28 450,00--543,37-- -- --------0 --
15-12-28 500,00508,00507,06-- -- ----508,00508,001 10-9
15-12-28 600,00560,00441,51-- -- ----560,00560,003 31-8
15-12-28 700,00331,00382,90-- -- ----331,00331,0010 12-6
15-12-28 800,00347,00332,99+14,01 +4,2% ----347,00347,0010 09:31
15-12-28 900,00291,00288,20+2,80 +1,0% ----291,00291,001 11:18
15-12-28 1.000,00356,89249,22+107,67 +43,2% --------1 13:50
15-12-28 1.100,00225,00217,21-- -- ----225,00225,001 10-9
15-12-28 1.200,00190,00188,40-- -- --------1 11-9
15-12-28 1.400,00216,62144,87-- -- ----216,62216,621 20-8
15-12-28 1.600,00127,70112,68-- -- 95,00------30 10-9
15-12-28 1.800,00132,0088,78-- -- ----132,00132,001 18-8
15-12-28 2.000,0074,3568,95-- -- ----74,3574,35100 9-9
15-12-28232.200,0065,0055,34+3,99 +7,2% ----65,0065,0010 9-9
15-12-28 2.400,0045,4244,17-- -- ----45,4245,426 11-9
15-12-28 2.800,0029,4229,12-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9719,95-- -- ----22,9722,971 5-6
15-12-28204.000,0014,309,73+1,39 +14,3% ----14,3014,2520 20-5
21-12-29 300,00705,97673,91-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00607,21-- -- ----740,00740,001 20-8
21-12-29 500,00587,51539,30-- -- ----587,51587,511 9-9
21-12-29 600,00552,60484,33-- -- ----552,60552,601 7-9
21-12-29 700,00493,60433,67-- -- ----493,60493,601 7-9
21-12-29 800,00441,21388,71-- -- ----445,00441,212 8-9
21-12-29 900,00450,06348,27-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00313,99-- -- ----398,00385,003 4-9
21-12-29 1.100,00370,00282,66-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05254,17-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00209,12-- -- --------1 9-9
21-12-29 1.600,00193,00174,75-- -- ----193,00193,0030 9-9
21-12-29 1.800,00160,00147,42-- -- --------1 9-9
21-12-29 2.000,00110,10123,41-- -- 106,35--133,80110,1011 9-9
21-12-29 2.400,0096,5089,34-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6467,49-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5151,20-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0030,89-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48694,74-- -- ----721,48721,481 7-8
20-12-30 400,00771,00631,28-- -- ----771,00771,002 13-8
20-12-30 500,00485,00572,85-- -- ----485,00485,002 23-7
20-12-30 600,00620,14521,33-- -- ----621,71620,142 4-9
20-12-30 700,00546,50475,06-- -- ----546,50546,501 13-8
20-12-30 800,00432,00434,24-- -- ----432,00432,002 10-9
20-12-30 900,00461,30396,19-- -- 275,00------1 9-9
20-12-30 1.000,00355,00363,88-- -- ----355,00355,005 11-9
20-12-30 1.200,00399,05308,51-- -- ----399,05375,005 13-8
20-12-30 1.400,00280,00263,31-- -- ----280,00280,001 9-9
20-12-30 1.600,00270,06226,15-- -- ----271,40267,61240 2-9
20-12-30 1.800,00240,00197,61-- -- ----240,00240,001 20-8
20-12-30 2.000,00168,86172,69-- -- ----168,86168,861 11-9
20-12-30 2.400,00125,00134,22-- -- ----125,00125,002 11-9
20-12-30 3.200,0082,0086,44-4,44 -5,1% ----82,0082,009 09:10
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?