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* 831,50851,20-19,70 -2,3% 838,90824,9025.24110:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 3.746 (1.820 Calls, 1.926 Puts)
Totaal open interest bij opening 14.259 (9.768 Calls, 4.491 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--427,56-- -- --------0 --
20-11-26 450,00--377,65-- -- --------0 --
20-11-26 500,00--327,73-- -- --------0 --
20-11-26 520,00--296,88-- -- --------0 --
20-11-26 560,00--267,83-- -- --------0 --
20-11-26 600,00222,30227,90-- -- ----222,30222,301 28-10
20-11-26 640,00--188,02-- -- --------0 --
20-11-26 680,00152,00148,49-- -- ----152,70152,003 30-10
20-11-26 700,00143,00129,07+13,93 +10,8% --160,00143,00143,0016 15:40
20-11-26 720,00153,55110,18-- -- ----153,55153,558 24-9
20-11-26 740,0090,2091,65-- -- ----90,2090,201 28-10
20-11-26 760,0076,0074,29-- -- ----76,0076,001 30-10
20-11-26 780,0076,0058,21+17,79 +30,6% ----76,0070,207 16:27
20-11-26 800,0063,0043,96+19,04 +43,3% ----63,0043,3522 17:19
20-11-26 820,0045,4526,47+18,98 +71,7% ----45,4540,0021 17:06
20-11-26 840,0034,5022,60+11,90 +52,7% ----34,5021,0011 17:13
20-11-26 860,0024,8014,91+9,89 +66,3% ----24,8012,6080 17:19
20-11-26 880,0017,409,73+7,67 +78,8% ----17,409,5028 17:27
20-11-26 900,0011,006,45+4,55 +70,5% --11,6011,004,50237 17:21
20-11-26 920,005,654,04+1,61 +39,9% ----5,653,8061 16:21
20-11-26 940,004,332,47+1,86 +75,3% ----4,422,2031 17:26
20-11-26 960,002,421,49+0,93 +62,4% ----2,421,6012 17:22
20-11-26 980,001,200,88+0,32 +36,4% ----1,201,202 2-11
20-11-26 1.000,001,080,52+0,56 +107,7% --41,001,351,05123 17:26
20-11-26 1.050,000,900,13+0,77 +592,3% ----0,900,5041 16:34
20-11-26 1.100,000,490,03-- -- 0,05--0,490,491 30-10
20-11-264491.150,000,380,01+0,37 +3700,0% ----0,380,381 15:52
20-11-263091.200,000,220,01+0,21 +2100,0% ----0,220,222 2-11
20-11-262881.250,000,450,01+0,44 +4400,0% ----0,450,223 14:12
20-11-261311.300,002,001,54-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26221.500,000,100,37-0,27 -73,0% ----0,100,101 30-10
18-12-26 300,00--528,07-- -- --------0 --
18-12-26 350,00506,80478,26-- -- --------5 19-10
18-12-26 400,00486,00428,46-- -- --------0 21-9
18-12-26 450,00373,80378,69-- -- ----373,80373,8099 28-10
18-12-26 500,00320,00328,99-- -- ----320,00320,001 29-10
18-12-26 550,00387,10279,46-- -- ----387,10387,102 23-10
18-12-26 560,00--258,34-- -- --------0 --
18-12-26 600,00470,00218,94-- -- ----470,00470,001 13-8
18-12-26 640,00--191,43-- -- --------0 --
18-12-26 650,00243,00170,65-- -- --------0 18-9
18-12-26 680,00158,05153,43-- -- ----158,05158,051 29-10
18-12-26426700,00127,95125,03+32,25 +25,8% --------4 30-10
18-12-26 720,00--117,67-- -- --------0 --
18-12-26 740,00--91,73-- -- --------0 --
18-12-26 750,0092,0092,92-- -- ----92,0091,306 28-10
18-12-26 760,0080,0085,11-- -- ----80,0080,001 29-10
18-12-26 780,0071,9563,41+8,54 +13,5% --99,0071,9571,953 30-10
18-12-26 800,0075,0051,27+23,73 +46,3% ----75,0072,003 17:13
18-12-26249820,0060,0046,86+13,79 +29,4% ----60,0045,006 17:06
18-12-26 840,0050,0037,07+12,93 +34,9% ----50,0043,5022 17:13
18-12-26 850,0043,5033,11+10,39 +31,4% ----43,5030,0081 17:07
18-12-26 860,0037,9029,04+8,86 +30,5% ----37,9030,0014 16:25
18-12-26 880,0029,9222,29+7,63 +34,2% ----30,0020,0067 17:22
18-12-261.629900,0025,0014,10+9,69 +68,7% ----25,0015,0096 17:27
18-12-26 920,0013,1512,80+0,35 +2,7% ----14,2013,151 2-11
18-12-26 940,0010,609,75+0,85 +8,7% ----10,6010,601 15:10
18-12-26 950,008,608,47-- -- ----9,507,4514 30-10
18-12-26 960,009,507,29+2,21 +30,3% ----9,509,501 16:22
18-12-26105980,004,505,83+2,01 +34,5% ----4,504,503 2-11
18-12-26 1.000,005,444,69+0,75 +16,0% --150,005,444,1015 16:25
18-12-26 1.050,001,902,63-0,73 -27,8% --3,502,001,9032 13:02
18-12-262.9771.100,001,201,59+0,03 +1,9% 1,40------3 14:50
18-12-26 1.200,000,950,05+0,90 +1800,0% 0,40--0,950,552 17:02
18-12-26 1.300,000,600,44-- -- ----0,600,40171 28-10
18-12-26 1.400,000,380,29-- -- ----0,380,3820 29-10
18-12-26 1.500,000,250,39-0,14 -35,9% --50,000,250,2030 13:36
18-12-26 1.600,000,450,11-- -- ----0,450,459 27-10
18-12-26 1.700,001,160,04-- -- --------0 18-9
18-12-26 1.800,001,130,03-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,01-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 400,00--418,41-- -- --------0 --
15-01-27 450,00--379,72-- -- --------0 --
15-01-27 500,00--330,12-- -- --------0 --
15-01-27 560,00--259,92-- -- --------0 --
15-01-27 600,00223,85232,06-- -- ----245,50223,853 28-10
15-01-27 640,00194,00194,05-- -- ----202,50194,002 28-10
15-01-27 680,00151,00157,13-- -- ----151,00151,001 29-10
15-01-27 700,00137,00140,27-- -- ----142,50136,004 29-10
15-01-27 720,00142,50123,72+18,78 +15,2% ----142,50142,501 16:31
15-01-27 740,00100,0099,09-- -- ----107,00100,004 29-10
15-01-27 760,0092,0093,09-- -- ----92,0092,001 29-10
15-01-27 780,0080,0072,00-- -- ----83,5080,002 28-10
15-01-27510800,0072,6067,30+15,32 +22,8% ----72,6068,351 15:32
15-01-27 820,0072,8556,67+16,18 +28,6% ----72,8554,758 17:29
15-01-27 840,0058,4046,77+11,63 +24,9% ----58,4058,402 16:28
15-01-27 860,0040,0038,66+1,34 +3,5% ----40,0040,001 2-11
15-01-27 880,0034,8531,67-- -- --------1 30-10
15-01-27 900,0025,5025,19+0,31 +1,2% ----25,5024,453 13:02
15-01-27 920,0020,5020,36+0,14 +0,7% ----20,5020,5050 2-11
15-01-27 940,0020,5016,52+3,98 +24,1% ----20,5020,503 16:47
15-01-27 960,0016,0013,05+2,95 +22,6% ----16,0013,003 16:43
15-01-27 980,0011,8810,67+1,21 +11,3% ----11,889,3017 16:02
15-01-27 1.000,0011,008,42+2,58 +30,6% ----11,006,506 17:19
15-01-27 1.050,005,043,21-- -- ----8,005,0418 28-10
15-01-27 1.100,003,352,77-- -- ----3,503,30135 28-10
15-01-27 1.200,002,100,97-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,34-- -- ----2,652,651 29-10
19-03-27 300,00651,50530,54-- -- --------1 9-10
19-03-27 350,00--481,33-- -- --------0 --
19-03-27 400,00529,00421,07-- -- ----529,00529,001 14-10
19-03-27 450,00--383,84-- -- --------0 --
19-03-27 500,00455,00336,36-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50279,44-- -- ----294,50284,502 28-10
19-03-27 600,00255,50235,37+20,13 +8,6% ----255,50255,504 13:36
19-03-27 650,00308,00203,88-- -- ----308,00308,002 21-10
19-03-27 700,00167,10157,90-- -- ----167,10167,101 29-10
19-03-27 750,00133,00133,48-- -- ----133,00133,005 29-10
19-03-27 800,00105,65105,11-- -- ----105,65105,654 30-10
19-03-27 850,0094,7581,45+13,30 +16,3% ----94,7579,2025 17:17
19-03-27 900,0059,0562,28-3,23 -5,2% ----59,0559,053 2-11
19-03-27 950,0050,1547,11-- -- ----50,1550,157 30-10
19-03-27 1.000,0042,0035,03+6,97 +19,9% ----42,0035,3016 17:14
19-03-27 1.100,0023,0018,43+4,57 +24,8% ----23,1018,7521 16:36
19-03-27 1.200,0012,8110,84+1,97 +18,2% ----12,8810,904 16:33
19-03-27 1.300,007,056,35+0,70 +11,0% ----7,057,052 12:24
19-03-27 1.400,005,054,52-- -- ----5,065,054 30-10
19-03-27 1.600,002,501,96-- -- ----2,502,505 29-10
19-03-27 1.800,004,401,40-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,65-- -- ----2,502,505 20-10
18-06-27 300,00--533,16-- -- --------0 --
18-06-27 350,00--484,73-- -- --------0 --
18-06-27 400,00444,50426,72-- -- ----444,50444,501 29-10
18-06-27 450,00390,00390,26-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00334,45-- -- --------0 14-8
18-06-27 550,00295,00301,17-- -- ----308,20295,002 28-10
18-06-27 600,00296,00260,95-- -- ----296,00296,002 1-10
18-06-27 650,00235,00214,51-- -- ----235,00235,001 28-10
18-06-27 700,00193,00180,71-- -- ----193,00193,003 29-10
18-06-27 750,00159,30151,62-- -- ----160,50157,25196 29-10
18-06-27 800,00149,75125,96+23,79 +18,9% ----149,75147,70143 17:28
18-06-27 850,00113,75103,16+10,59 +10,3% ----113,75113,7563 30-10
18-06-27 900,0095,0083,55+11,45 +13,7% ----95,0091,359 15:34
18-06-27 950,0081,9568,24+13,71 +20,1% ----81,9579,002 16:45
18-06-27 1.000,0060,0055,55+4,45 +8,0% ----60,0060,002 2-11
18-06-27 1.100,0044,0036,41+7,59 +20,8% ----44,0044,001 16:25
18-06-27 1.200,0029,6024,42+5,18 +21,2% ----29,6025,759 17:09
18-06-27 1.300,0017,6018,58-0,98 -5,3% ----18,1017,603 12:09
18-06-27 1.400,0012,4511,71+0,74 +6,3% ----12,7012,401 17:29
18-06-27 1.600,006,755,49-- -- ----7,006,752 29-10
18-06-27 1.800,003,832,99-- -- ----4,353,832 28-10
18-06-27 2.000,002,951,32-- -- ----2,952,7511 29-10
18-06-27 2.400,007,250,29-- -- ----7,257,2511 2-9
18-06-27 2.800,004,200,07-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,02-- -- ----0,600,601 28-10
17-09-27 300,00--536,47-- -- --------0 --
17-09-27 350,00--489,41-- -- --------0 --
17-09-27 400,00--442,48-- -- --------0 --
17-09-27 450,00--396,98-- -- --------0 --
17-09-27 500,00--353,66-- -- --------0 --
17-09-27 600,00270,00276,29-- -- ----290,00270,0021 28-10
17-09-27 650,00--240,89-- -- --------0 --
17-09-27 700,00265,00209,13-- -- --------0 23-9
17-09-27 750,00190,20179,62-- -- ----190,20190,204 29-10
17-09-27 800,00152,00153,93-- -- ----152,00152,001 29-10
17-09-27 850,00145,32131,08+14,24 +10,9% ----145,32145,322 17:06
17-09-27 900,00111,00112,93-- -- --------3 30-10
17-09-27 950,00102,0095,68-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0081,40-- -- ----88,0079,007 28-10
17-09-27 1.100,0061,0058,54+2,46 +4,2% ----61,0061,0020 15:20
17-09-27 1.200,0041,7042,49-- -- --54,0049,5041,7054 28-10
17-09-27 1.400,0024,0022,54+1,46 +6,5% ----24,0024,002 16:59
17-09-27 1.600,0013,5511,79-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,206,48-- -- ----19,6019,204 20-10
17-12-27 400,00459,00448,21-- -- ----460,00454,5540 28-10
17-12-27 450,00410,00395,28+14,72 +3,7% ----410,00410,005 30-10
17-12-27 500,00456,00363,23-- -- --------0 22-9
17-12-27 550,00327,00317,11-- -- ----327,00327,001 29-10
17-12-27 600,00280,00281,62-- -- ----310,00280,0048 28-10
17-12-27 700,00231,40217,28+14,12 +6,5% ----231,40231,405 12:34
17-12-27 800,00177,00172,78-- -- ----177,00177,0040 30-10
17-12-27 900,00128,81125,97+2,84 +2,3% --300,00128,81128,812 2-11
17-12-27 1.000,00101,0095,12+5,88 +6,2% 85,00200,00101,00101,001 30-10
17-12-27 1.100,0073,4275,41-1,99 -2,6% ----73,4273,142 2-11
17-12-27 1.200,0064,1053,81+10,29 +19,1% --210,0064,1064,101 17:23
17-12-27 1.300,0048,2042,67+5,53 +13,0% ----49,1041,8516 17:15
17-12-27 1.400,0033,8631,29+2,57 +8,2% 27,70110,0035,1927,706 30-10
17-12-272481.600,0020,4120,79+1,19 +5,7% ----24,2020,416 30-10
17-12-27 1.800,0014,3012,21+2,09 +17,1% ----14,3013,505 15:44
17-12-27 2.000,009,9010,33-0,43 -4,2% ----9,909,903 15:44
17-12-27 2.200,006,607,09-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,424,20-- -- --------2 20-10
17-12-27 2.800,003,702,58-- -- ----5,003,702 28-10
17-12-27 3.200,003,501,96+1,54 +78,6% ----3,503,5060 15:44
16-06-28 400,00463,00461,68-- -- ----471,00463,0015 28-10
16-06-28 450,00--421,73-- -- --------0 --
16-06-28 500,00--383,32-- -- --------0 --
16-06-28 600,00341,00305,66+35,34 +11,6% ----341,00341,001 17:20
16-06-28 700,00360,00247,95-- -- ----360,00360,001 14-10
16-06-28 800,00202,80200,62-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85167,97-- -- ----172,85171,0096 30-10
16-06-28 1.000,00133,00135,28-- -- ----133,00133,001 29-10
16-06-28 1.200,0097,4585,13+12,32 +14,5% ----97,4587,5026 17:15
16-06-28 1.400,0083,3959,52-- -- --------0 24-9
16-06-28 1.600,0062,0039,19-- -- --------3 28-10
16-06-28 1.800,0055,6028,41-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0018,79-- -- ----17,0017,001 30-10
15-12-28 400,00476,00464,59+11,41 +2,5% ----476,00476,0010 30-10
15-12-28 450,00--427,30-- -- --------0 --
15-12-28 500,00400,00401,11-- -- ----420,00400,002 28-10
15-12-28 600,00344,07328,22+15,85 +4,8% ----344,07344,071 30-10
15-12-28 700,00289,94280,91+9,03 +3,2% ----289,94283,5010 2-11
15-12-28 800,00247,00228,15+18,85 +8,3% ----247,00247,002 12:12
15-12-28 900,00205,00194,81-- -- ----205,00205,005 30-10
15-12-28 1.000,00180,00157,63+22,37 +14,2% ----180,00167,00205 17:19
15-12-28 1.100,00141,16135,68-- -- ----145,00141,167 28-10
15-12-28 1.200,00114,00110,56+3,44 +3,1% ----114,00112,0012 12:15
15-12-28 1.400,0090,0078,15-- -- ----90,0090,0015 28-10
15-12-28 1.600,0065,6556,30+9,35 +16,6% ----65,6565,6515 17:15
15-12-28 1.800,0045,0043,15-- -- ----45,0045,001 29-10
15-12-28 2.000,0034,2031,50-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0025,96-- -- ----30,0030,001 28-10
15-12-28392.400,0022,3018,31+2,94 +16,1% ----26,0022,3015 28-10
15-12-28 2.800,0012,7012,25-- -- ----12,7012,701 28-10
15-12-28 3.200,0022,977,39-- -- 5,80------0 5-6
15-12-28 4.000,004,952,70-- -- ----4,954,952 28-10
21-12-29 300,00705,97572,58-- -- --------0 19-5
21-12-29 400,00518,72491,01-- -- ----518,72518,721 29-10
21-12-29 500,00430,05426,56-- -- ----430,05430,052 28-10
21-12-29 600,00471,76379,55-- -- ----471,76471,761 16-9
21-12-29 700,00330,00323,64-- -- ----344,00330,003 28-10
21-12-29 800,00290,00282,98-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00252,71-- -- ----264,00251,004 28-10
21-12-291061.000,00224,70222,58+12,51 +5,6% ----224,70224,701 2-11
21-12-29 1.100,00238,70195,62-- -- --------3 12-10
21-12-29 1.200,00210,00173,01-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00136,23-- -- ----137,00137,002 28-10
21-12-29 1.600,00159,65108,48-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5587,01-- -- ----132,95131,554 21-10
21-12-29 2.000,0071,5970,68-- -- ----71,5971,0648 30-10
21-12-29 2.400,0070,0049,44-- -- --------0 23-9
21-12-29 2.800,0065,6435,32-- -- ----65,6465,641 13-2
21-12-29 3.200,0025,5925,80-- -- ----25,5925,0648 30-10
21-12-29 4.000,0015,0012,29-- -- ----15,0015,001 28-10
20-12-30 300,00666,54589,61-- -- --------1 28-10
20-12-30 400,00630,00518,63-- -- --------4 28-10
20-12-30 500,00484,00465,52-- -- --------1 29-10
20-12-30 600,00510,00414,99-- -- ----510,00510,001 13-10
20-12-30 700,00546,50373,38-- -- --------0 13-8
20-12-30 800,00349,15332,03+17,12 +5,2% ----349,15349,158 16:30
20-12-30 900,00295,00298,82-- -- 275,00------1 29-10
20-12-30 1.000,00275,30268,30+7,00 +2,6% ----275,30275,306 15:59
20-12-30391.200,00224,00219,62+12,11 +5,5% ----224,00224,001 15:18
20-12-30 1.400,00195,10183,45-- -- ----195,10195,102 28-10
20-12-30 1.600,00148,00152,96-- -- ----148,00148,003 30-10
20-12-30141.800,00150,00128,32+7,37 +5,7% ----150,00150,001 28-10
20-12-30 2.000,00110,18109,47-- -- ----110,42109,4832 30-10
20-12-30 2.400,00134,0081,09-- -- --------0 17-9
20-12-30 3.200,0048,1847,80-- -- ----48,4247,4832 30-10
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?