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* 872,30893,20-20,90 -2,3% 894,80872,2030.43810:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-7-2026)
Totaal volume 3.469 (1.864 Calls, 1.605 Puts)
Totaal open interest bij opening 13.841 (10.104 Calls, 3.737 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--436,52-- -- --------0 --
21-08-26 450,00--386,62-- -- --------0 --
21-08-26 500,00334,81336,83-- -- ----334,81334,812 9-7
21-08-26 520,00--316,99-- -- --------0 --
21-08-26 560,00--277,67-- -- --------0 --
21-08-26 600,00305,00239,17+65,83 +27,5% ----305,00305,001 17:23
21-08-26 640,00240,00202,13-- -- ----240,00240,001 7-7
21-08-26 660,00--184,46-- -- --------0 --
21-08-26 680,00--167,32-- -- --------0 --
21-08-26 700,00138,00150,98-- -- ----138,00138,0024 27-7
21-08-26 720,00132,50135,60-- -- ----132,50132,505 27-7
21-08-26 740,00121,90120,61-- -- ----121,90107,5015 14-7
21-08-26 760,00129,00106,78+22,22 +20,8% ----129,00129,009 15:40
21-08-26 780,00150,0093,77+56,23 +60,0% ----150,00150,0010 17:21
21-08-26 800,00130,0081,43+48,57 +59,6% ----130,0089,0018 17:24
21-08-26 820,00105,0070,50+34,50 +48,9% --160,00105,00105,0032 17:10
21-08-26 840,00104,0060,00+44,00 +73,3% ----104,0063,2024 17:17
21-08-26571860,0092,0051,06+36,63 +71,7% ----92,0050,0066 17:20
21-08-26 880,0080,0042,94+37,06 +86,3% ----87,0042,0045 17:29
21-08-26 900,0068,7036,00+32,70 +90,8% ----70,4037,60268 17:29
21-08-261.672920,0065,0030,15+28,53 +94,6% ----67,5031,0095 17:25
21-08-26 940,0056,0025,00+31,00 +124,0% ----56,0032,0013 17:21
21-08-26 960,0045,0020,97+24,03 +114,6% ----49,7522,5019 17:27
21-08-26 980,0039,0017,35+21,65 +124,8% ----39,0021,0010 17:29
21-08-26 1.000,0034,0514,61+19,44 +133,1% --39,0037,3514,5057 17:29
21-08-26 1.050,0014,009,44+4,56 +48,3% ----14,0010,9512 14:51
21-08-26 1.100,0014,505,99+8,51 +142,1% ----14,506,8026 17:12
21-08-26 1.200,008,702,16+6,54 +302,8% ----8,704,6013 17:23
21-08-26 1.300,005,000,69+4,31 +624,6% ----5,004,008 17:21
21-08-26 1.400,001,000,20-- -- ----1,001,003 23-7
18-09-26 300,00--536,96-- -- --------0 --
18-09-26 350,00592,97487,16-- -- ----592,97592,9710 12-2
18-09-26 400,00--437,40-- -- --------0 --
18-09-26 450,00452,00387,82-- -- ----452,00450,008 18-3
18-09-26 500,00350,00338,81-- -- ----350,00350,0010 17-7
18-09-26 520,00--319,51-- -- --------0 --
18-09-26 550,00305,00290,97-- -- ----305,00305,0010 17-7
18-09-26 560,00--281,57-- -- --------0 --
18-09-26 600,00230,00244,77-- -- ----230,00230,005 20-7
18-09-2620640,00228,00209,39+52,75 +25,2% ----228,00228,0020 17-7
18-09-26 650,00210,00200,94+9,06 +4,5% ----210,00210,003 13:02
18-09-26 680,00--175,90-- -- --------0 --
18-09-2642700,00221,00160,37+50,22 +31,3% ----221,00221,001 17:19
18-09-26 720,00152,11144,91-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20130,86-- -- ----125,20125,2064 27-7
18-09-26 750,00128,65123,83+4,82 +3,9% ----128,65128,651 14:04
18-09-26 760,00133,36116,88+16,48 +14,1% ----133,36133,362 14:45
18-09-26 780,00100,00104,45-- -- ----100,00100,0020 27-7
18-09-26 800,00140,0092,12+47,88 +52,0% ----140,00100,005 17:29
18-09-26 820,00130,0081,42+48,58 +59,7% ----130,0086,0043 17:20
18-09-26 840,0080,0070,81+9,19 +13,0% ----80,0080,0048 14:27
18-09-26 850,0091,5566,36+25,19 +38,0% ----91,5582,002 17:01
18-09-2696860,0072,7261,95+36,45 +58,8% ----72,7272,721 14:49
18-09-26 880,0095,0053,29+41,71 +78,3% ----95,0066,002 17:19
18-09-26 900,0070,0046,48+23,52 +50,6% ----70,0050,0051 17:04
18-09-26 920,0062,4039,83+22,57 +56,7% ----62,4046,5011 17:05
18-09-26 940,0033,6034,72-- -- ----33,6033,601 27-7
18-09-26 950,0037,3032,28+5,02 +15,6% ----37,3037,302 13:03
18-09-26 960,0059,8029,88+29,92 +100,1% ----59,8038,5054 17:16
18-09-26 1.000,0048,0022,68+25,32 +111,6% 10,00--48,2024,00134 17:28
18-09-26 1.100,0027,2012,22+14,98 +122,6% ----27,2011,5052 17:29
18-09-26 1.200,0015,007,65+7,35 +96,1% ----15,007,504 17:21
18-09-26 1.300,008,005,40+2,60 +48,1% ----8,008,001 17:17
18-09-26 1.400,004,904,04+0,86 +21,3% 1,75--4,903,004 17:13
18-09-263751.500,004,403,27-0,42 -12,8% ----4,404,401 17:28
18-09-26 1.600,001,802,59-- -- 1,50--1,801,6016 24-7
18-09-26 1.700,001,602,13-- -- ----1,651,6030 23-7
18-09-26 1.800,003,001,64-- -- ----3,003,001 11-5
18-09-26 2.000,001,801,01-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,35-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,10-- -- ----1,251,251 12-2
16-10-26 400,00--438,27-- -- --------0 --
16-10-26 450,00--388,87-- -- --------0 --
16-10-26 500,00--341,42-- -- --------0 --
16-10-26 520,00--323,41-- -- --------0 --
16-10-26 560,00--284,74-- -- --------0 --
16-10-26 600,00--248,48-- -- --------0 --
16-10-26 640,00--213,90-- -- --------0 --
16-10-26 680,00--182,26-- -- --------0 --
16-10-26 700,00--167,27-- -- --------0 --
16-10-26 720,00--153,48-- -- --------0 --
16-10-26 740,00--139,70-- -- --------0 --
16-10-26 760,00--126,42-- -- --------0 --
16-10-26 780,00--114,26-- -- --------0 --
16-10-26 800,00106,50102,68+3,82 +3,7% ----106,50106,501 28-7
16-10-26 820,0075,8792,24-- -- ----75,8775,872 23-7
16-10-26 840,0066,0082,31-- -- ----66,0066,001 23-7
16-10-26 860,00115,0072,20+42,80 +59,3% ----115,00115,001 17:28
16-10-26 880,00--64,48-- -- --------0 --
16-10-265900,0082,6557,16+33,34 +58,3% ----82,6582,652 17:07
16-10-26 920,0040,0050,81-- -- ----40,0040,001 23-7
16-10-26 940,00------ -- ---------- --
16-10-26 960,0030,0039,75-- -- ----30,0030,005 24-7
16-10-26 1.000,00--31,47-- -- --------0 --
16-10-26 1.008,00--29,95-- -- --------0 --
16-10-26 1.040,00--24,15-- -- --------0 --
16-10-26 1.080,00--18,54-- -- --------0 --
16-10-26 1.120,0017,5014,32+3,18 +22,2% ----17,5015,502 13:21
16-10-26 1.200,0012,509,21+3,29 +35,7% ----12,5012,501 14:44
18-12-26 300,00--539,91-- -- --------0 --
18-12-26 350,00481,00491,48-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00443,24-- -- ----459,00459,001 13-7
18-12-26 450,00376,00395,10-- -- ----376,00376,002 23-7
18-12-26 500,00395,00350,32+44,68 +12,8% ----395,00395,001 17:04
18-12-26 550,00273,10305,01-- -- ----273,10273,101 23-7
18-12-26 600,00260,00263,50-- -- ----260,00260,001 27-7
18-12-26 650,00229,95224,61-- -- ----229,95229,9510 25-6
18-12-26 700,00193,00189,38+3,62 +1,9% 156,00--193,00193,002 28-7
18-12-26 750,00149,00157,23-- -- ----149,00149,005 22-7
18-12-26 800,00178,00129,12+48,88 +37,9% ----180,00135,0012 17:25
18-12-26 850,00121,80105,21+16,59 +15,8% ----125,00108,7541 16:36
18-12-262.045900,00100,0085,52+34,40 +40,2% ----101,0098,0094 16:36
18-12-26 950,0092,9069,52+23,38 +33,6% ----92,9071,0064 17:05
18-12-262.8361.000,0082,0056,24+25,76 +45,8% --85,0086,0058,00120 17:29
18-12-26 1.100,0056,5037,06+19,44 +52,5% --62,0056,5040,5024 17:18
18-12-26 1.200,0039,6025,18+14,42 +57,3% ----39,6024,5019 17:18
18-12-26 1.300,0027,7516,65+11,10 +66,7% ----27,7518,4011 17:24
18-12-26 1.400,0012,8011,79+1,01 +8,6% 5,00--12,8012,803 28-7
18-12-26 1.500,0011,508,17+3,33 +40,8% ----11,5011,5038 16:55
18-12-26 1.600,006,505,71-- -- ----6,506,501 21-7
18-12-26 1.700,005,254,91-- -- ----5,255,251 22-7
18-12-26 1.800,004,004,04-- -- ----4,004,0010 21-7
18-12-261.0332.000,003,442,52+2,52 +100,0% ----6,153,442 16-7
18-12-26 2.200,003,701,76-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,22-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,70-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,44-- -- ----1,751,7510 14-7
19-03-27 300,00542,80542,85-- -- ----547,40542,805 20-7
19-03-27 350,00--495,60-- -- --------0 --
19-03-27 400,00--449,59-- -- --------0 --
19-03-27 450,00--405,26-- -- --------0 --
19-03-27 500,00372,00363,53-- -- ----372,00372,001 8-6
19-03-27 550,00317,50323,31-- -- ----317,50317,502 25-6
19-03-27 600,00345,00285,55+59,45 +20,8% ----345,00288,8034 17:18
19-03-27 650,00234,00250,32-- -- ----234,00234,005 27-7
19-03-27 700,00235,00217,86+17,14 +7,9% ----235,00224,4010 15:56
19-03-27 750,00175,50188,75-- -- ----175,50175,505 27-7
19-03-27 800,00162,40162,58-- -- ----162,40162,405 27-7
19-03-27 850,00183,00138,97+44,03 +31,7% ----183,00183,001 17:18
19-03-27 900,00102,89119,08-- -- ----102,89102,8910 24-7
19-03-27 950,00115,00101,35+13,65 +13,5% ----115,00115,0010 16:53
19-03-27 1.000,0097,0085,95+11,05 +12,9% ----97,0086,004 15:35
19-03-27 1.100,0090,0063,08+26,92 +42,7% ----90,0090,001 17:21
19-03-27 1.200,0044,9046,31-- -- ----44,9044,901 21-7
19-03-27 1.300,0055,0034,16+20,84 +61,0% ----55,0042,006 17:16
19-03-27 1.400,0027,5025,55-- -- ----27,5027,501 27-7
19-03-27 1.600,0013,2015,56-- -- ----13,2013,201 24-7
19-03-2771.800,0010,9510,19+3,88 +38,1% ----10,9510,951 27-7
18-06-27 300,00--547,45-- -- --------0 --
18-06-27 350,00--502,58-- -- --------0 --
18-06-27 400,00470,00457,25-- -- ----470,00470,001 13-7
18-06-27 450,00475,95416,02-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50374,23-- -- ----372,50372,501 27-7
18-06-27 550,00339,00335,91-- -- ----339,00339,001 27-7
18-06-27 600,00272,00299,70-- -- ----286,00272,0010 23-7
18-06-27 650,00268,00265,63-- -- --320,00268,00268,005 8-7
18-06-27 700,00224,00234,77-- -- ----224,00224,005 23-7
18-06-27 750,00--206,88-- -- --------0 --
18-06-27 800,00197,30181,84-- -- ----197,30197,302 15-7
18-06-27 850,00161,60159,09-- -- ----161,60153,25135 27-7
18-06-27 900,00150,00140,15+9,85 +7,0% ----152,00150,0010 15:22
18-06-27 950,00155,00122,11+32,89 +26,9% ----155,00155,001 17:12
18-06-27 1.000,00145,00107,94+37,06 +34,3% ----145,00110,008 17:21
18-06-27 1.100,0084,0084,43-- -- ----84,0080,503 27-7
18-06-27 1.200,0070,0066,37+3,63 +5,5% ----70,0070,001 13:19
18-06-27 1.400,0055,0040,94+14,06 +34,3% ----55,0055,003 17:29
18-06-27 1.600,0024,0526,96-- -- ----24,0524,051 27-7
18-06-27 1.800,0015,7518,72-- -- ----15,7515,4022 24-7
18-06-27 2.000,0011,5013,83-- -- ----11,5011,302 24-7
18-06-27 2.400,007,207,37-- -- ----7,506,606 22-7
18-06-27 2.800,005,005,71-- -- ----5,305,002 22-7
18-06-27 3.200,004,103,33-- -- ----4,104,103 14-5
17-12-27 400,00442,13470,17-- -- ----442,15441,5963 24-7
17-12-27 450,00401,60432,08-- -- ----416,55401,6013 24-7
17-12-27 500,00455,00396,19+58,81 +14,8% ----455,00409,006 17:14
17-12-27 550,00355,00361,26-- -- ----355,00355,001 30-6
17-12-27 600,00365,00328,62+36,38 +11,1% ----365,00365,001 16:52
17-12-27 700,00290,00270,40+19,60 +7,2% ----290,00274,003 15:52
17-12-27 800,00250,00219,85+30,15 +13,7% ----250,00250,001 16:52
17-12-27 900,00180,00179,77+0,23 +0,1% ----180,00180,00100 28-7
17-12-27 1.000,00161,00147,40+13,60 +9,2% ----161,00161,001 15:05
17-12-27 1.100,00122,00120,98-- -- ----122,00122,00250 27-7
17-12-27 1.200,0098,5098,39+0,11 +0,1% ----98,5098,501 28-7
17-12-27 1.300,00105,0081,43+23,57 +28,9% ----105,0088,5014 17:13
17-12-273251.400,0080,0068,13+16,90 +24,8% ----80,0070,0014 16:54
17-12-271961.600,0040,0050,00+10,68 +21,4% --------1 28-7
17-12-27 1.800,0042,0036,40-- -- --------10 7-7
17-12-27 2.000,0030,0026,28-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0019,65-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0515,18-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,009,50-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,50-- -- ----6,456,451 25-6
16-06-28 400,00496,00488,57-- -- ----496,00496,002 24-6
16-06-28 450,00--452,35-- -- --------0 --
16-06-28 500,00--417,70-- -- --------0 --
16-06-28 600,00--353,82-- -- --------0 --
16-06-28 700,00--298,38-- -- --------0 --
16-06-28 800,00232,00251,74-- -- ----232,00232,001 24-7
16-06-28 900,00197,62212,81-- -- ----197,62197,621 23-7
16-06-28 1.000,00164,53181,12-- -- ----164,53164,533 23-7
16-06-28 1.200,00--131,22-- -- --------0 --
16-06-28 1.400,0088,3096,56-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1373,03-- -- ----65,1365,133 23-7
16-06-28 2.000,00--43,33-- -- --------0 --
15-12-28 400,00640,00500,07-- -- ----640,00640,005 24-4
15-12-28 450,00--466,13-- -- --------0 --
15-12-28 500,00430,00434,28-- -- ----431,00430,002 30-6
15-12-28 600,00422,50376,44-- -- ----422,50417,503 16-6
15-12-28 700,00331,00324,65-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17278,94-- -- ----269,17269,172 21-7
15-12-28 900,00247,00239,43-- -- ----247,00247,008 30-6
15-12-28 1.000,00201,00209,33-- -- ----201,00201,001 27-7
15-12-28 1.100,00168,00182,92-- -- ----168,00168,001 23-7
15-12-28 1.200,00150,00160,52-- -- ----150,00150,003 24-7
15-12-28 1.400,00137,45124,05+13,40 +10,8% ----137,45137,457 28-7
15-12-28 1.600,00120,0098,19+21,81 +22,2% ----120,00120,0030 17:12
15-12-28 1.800,0083,0077,86-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0063,09-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0050,98-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1040,54-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9727,50-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9719,27-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,309,50-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97585,84-- -- ----705,97705,9710 19-5
21-12-2915400,00582,00519,56+52,52 +10,1% ----582,00582,001 22-6
21-12-29 500,00434,92461,96-- -- ----434,92434,925 24-7
21-12-29 600,00898,55412,39-- -- ----898,55898,551 16-1
21-12-29 700,00400,00369,34-- -- ----400,00400,001 15-6
21-12-29 800,00333,00328,98-- -- ----333,00333,002 27-7
21-12-29866900,00325,00293,44+38,32 +13,1% ----325,00325,001 21-7
21-12-29 1.000,00253,00262,88-- -- ----253,00253,002 21-7
21-12-29 1.100,00215,65236,48-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00213,83-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35175,47-- -- ----199,35199,351 13-5
21-12-29 1.600,00150,00151,14-- -- --200,00150,00150,001 21-7
21-12-29 1.800,00110,00128,07-- -- ----110,00110,001 24-7
21-12-29 2.000,00115,00108,18+6,82 +6,3% 85,25144,60115,00115,001 17:08
21-12-29 2.400,0075,5280,23-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6461,09-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5146,82-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0029,24-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00600,51-- -- ----679,00679,001 17-6
20-12-30 400,00576,00541,15-- -- ----576,00576,003 2-7
20-12-30 500,00485,00489,52-- -- ----485,00485,002 23-7
20-12-30 600,00442,50443,99-- -- ----445,00442,502 30-6
20-12-30 700,00395,00406,11-- -- ----395,00390,008 24-7
20-12-30 800,00388,00370,63+17,37 +4,7% ----388,00385,0010 15:37
20-12-30 900,00310,00336,99-- -- 275,00--310,00310,002 23-7
20-12-30 1.000,00277,17307,74-- -- ----277,17277,175 24-7
20-12-30 1.200,00267,00260,01-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00222,12+1,88 +0,8% ----224,00224,001 14:44
20-12-30 1.600,00201,00191,45-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00166,13-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00147,22-- -- ----145,00145,001 17-7
20-12-30 2.400,00116,00114,69-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0074,84-- -- ----80,0080,0010 5-5
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?