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* 934,70930,30+4,40 +0,5% 946,50922,9079.64517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 2.932 (1.713 Calls, 1.219 Puts)
Totaal open interest bij opening 13.313 (1.434 Calls, 11.879 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--530,70-- -- --------0 --
21-08-26 450,00--480,75-- -- --------0 --
21-08-26 500,00334,81430,81-- -- ----334,81334,812 9-7
21-08-26 520,00--410,84-- -- --------0 --
21-08-26 560,00--370,97-- -- --------0 --
21-08-26 600,00318,00331,27-- -- ----318,00318,001 3-8
21-08-26 640,00304,00291,97-- -- ----304,00301,005 6-8
21-08-26 660,00--272,63-- -- --------0 --
21-08-26 680,00--253,55-- -- --------0 --
21-08-2622700,00260,00234,72+4,10 +1,7% ----260,00260,001 5-8
21-08-26 720,00180,00216,51-- -- ----180,00180,005 30-7
21-08-26 740,00121,90198,57-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00180,91-- -- ----180,00180,001 7-8
21-08-26 780,00184,00164,00-- -- ----184,00184,003 6-8
21-08-26 800,00161,00146,12-- -- --175,00161,00160,002 6-8
21-08-26 820,00136,36130,82-- -- ----136,36136,361 7-8
21-08-26 840,00114,00117,43-3,43 -2,9% ----121,00114,002 13:07
21-08-26 860,00105,00102,97+2,03 +2,0% ----109,00100,755 17:21
21-08-26 870,00--96,49-- -- --------0 --
21-08-26 880,0089,3689,71-0,35 -0,4% ----90,0089,3612 14:22
21-08-26 890,00--83,82-- -- --------0 --
21-08-26 900,0085,3578,30+7,05 +9,0% ----85,3576,0027 16:27
21-08-26 910,00--73,46-- -- --------0 --
21-08-26 920,0065,0068,71-3,71 -5,4% ----67,0065,0025 13:38
21-08-26 930,0063,6564,05-0,40 -0,6% ----63,6563,002 12:33
21-08-26 940,0062,8560,13+2,72 +4,5% 32,00--62,8556,5021 17:14
21-08-26 950,0060,7056,27+4,43 +7,9% ----60,7060,7012 16:22
21-08-26 960,0056,0052,10+3,90 +7,5% ----56,0049,0016 15:52
21-08-26 970,0046,1549,10-2,95 -6,0% ----46,1546,151 12:33
21-08-26 980,0043,0045,15-2,15 -4,8% ----48,0041,0014 16:38
21-08-26 1.000,0037,0038,40-1,40 -3,6% 32,00--42,0035,0045 17:19
21-08-26 1.050,0027,7525,28+2,47 +9,8% ----27,7523,0042 16:39
21-08-265911.100,0017,0016,22+0,99 +6,1% 1,0025,0019,1515,00189 17:10
21-08-26 1.200,007,876,14+1,73 +28,2% ----7,877,507 16:03
21-08-26 1.300,004,152,10+2,05 +97,6% 1,00--4,154,151 17:03
21-08-26 1.400,003,200,66-- -- ----3,202,5013 4-8
18-09-26 300,00--631,22-- -- --------0 --
18-09-26 350,00592,97581,37-- -- ----592,97592,9710 12-2
18-09-26 400,00504,36531,52-- -- ----504,36504,3625 31-7
18-09-26 450,00452,00481,69-- -- ----452,00450,008 18-3
18-09-26 500,00350,00431,91-- -- ----350,00350,0010 17-7
18-09-26 520,00--412,04-- -- --------0 --
18-09-26 550,00305,00382,34-- -- ----305,00305,0010 17-7
18-09-26 560,00--372,49-- -- --------0 --
18-09-26 600,00350,00333,33-- -- ----350,00350,005 5-8
18-09-26 640,00285,00295,00-- -- ----285,00285,001 3-8
18-09-26 650,00210,00285,61-- -- ----210,00210,003 28-7
18-09-26 680,00--258,34-- -- --------0 --
18-09-26 700,00196,00240,22-- -- ----196,00196,001 30-7
18-09-2611720,00152,11222,53+3,62 +1,6% ----152,11152,1111 25-6
18-09-26 740,00125,20205,42-- -- --272,70125,20125,2064 27-7
18-09-26 750,00160,00197,04-- -- ----160,00160,005 31-7
18-09-26 760,00165,00189,16-- -- ----165,00165,001 31-7
18-09-26 780,00100,00173,13-- -- ----100,00100,0020 27-7
18-09-26 800,00165,50157,77+7,73 +4,9% ----165,50156,008 16:30
18-09-26 820,00148,37142,99-- -- ----148,37148,3730 4-8
18-09-26 840,00130,00130,24-- -- ----130,00130,0015 4-8
18-09-26 850,00141,20122,65-- -- ----141,20141,203 6-8
18-09-26 860,00108,50116,37-- -- ----108,50108,006 3-8
18-09-2621880,00104,16104,57+2,71 +2,6% ----104,16104,1610 14:22
18-09-26 900,0091,3693,70-2,34 -2,5% 95,00--94,0091,3616 13:55
18-09-26 920,0081,7083,75-2,05 -2,4% --115,0084,0081,7030 09:37
18-09-26 940,0077,7574,41+3,34 +4,5% --100,0077,7577,752 16:24
18-09-26 950,0070,0070,20-0,20 -0,3% ----70,0067,9523 15:00
18-09-26 960,0067,0066,57+0,43 +0,6% ----67,0067,004 15:10
18-09-26 980,0060,3060,19+0,11 +0,2% ----62,2360,302 16:27
18-09-26 1.000,0052,8052,52+0,28 +0,5% 10,0075,0052,8049,0011 17:26
18-09-26 1.050,0039,0038,40+0,60 +1,6% ----39,0039,0018 15:10
18-09-26 1.100,0030,1028,78+1,32 +4,6% ----30,1030,003 15:56
18-09-26 1.200,0017,0014,18+2,82 +19,9% --47,5020,0016,001 10:44
18-09-26 1.300,008,856,85+2,00 +29,2% ----8,858,851 15:43
18-09-26 1.400,007,303,15-- -- ----7,307,306 5-8
18-09-26 1.500,001,951,42-- -- --------2 4-8
18-09-26 1.600,001,800,59-- -- ----1,801,6016 24-7
18-09-26 1.700,001,600,25-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,11-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,02-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,03-- -- ----4,804,802 13-2
18-09-2612.800,001,251,02-- -- ----1,251,251 12-2
16-10-26 400,00--532,40-- -- --------0 --
16-10-26 450,00--482,72-- -- --------0 --
16-10-26 500,00--433,22-- -- --------0 --
16-10-26 520,00--413,55-- -- --------0 --
16-10-26 560,00--374,50-- -- --------0 --
16-10-26 600,00--336,15-- -- --------0 --
16-10-26 640,00--298,97-- -- --------0 --
16-10-26 680,00--263,29-- -- --------0 --
16-10-26 700,00--246,07-- -- --------0 --
16-10-26 720,00--229,88-- -- --------0 --
16-10-26 740,00--213,45-- -- --------0 --
16-10-26 760,00--197,42-- -- --------0 --
16-10-26 780,00155,00182,07-- -- ----155,00155,003 31-7
16-10-26 800,00165,00168,41-3,41 -2,0% ----165,00165,003 13:14
16-10-26 820,00132,20153,82-- -- ----132,20132,202 31-7
16-10-26 840,00138,47140,41-- -- ----138,47138,471 4-8
16-10-26 860,00106,00128,18-- -- ----106,00106,003 31-7
16-10-26 880,0099,00116,45-- -- ----99,0099,002 3-8
16-10-26 900,00110,00106,80+3,20 +3,0% ----116,00104,0016 17:08
16-10-26 920,0094,3096,38-2,08 -2,2% ----94,3093,803 10:20
16-10-26 940,0091,5087,49+4,01 +4,6% 87,00--93,9085,0017 16:22
16-10-26 960,0086,3380,57-- -- ----86,3386,331 6-8
16-10-26 980,0079,0072,77-- -- ----82,0075,003 5-8
16-10-26 1.000,0071,0065,46-- -- ----73,0071,004 5-8
16-10-26 1.008,0062,0062,81-0,81 -1,3% ----62,0062,0010 09:02
16-10-26 1.040,0060,0053,21-- -- --------1 7-8
16-10-26 1.080,00--43,00-- -- --------0 --
16-10-26 1.120,0035,0035,08-- -- ----35,0035,001 7-8
16-10-26 1.200,0023,0522,48-- -- ----23,0523,051 6-8
16-10-26 1.300,0014,5014,31+0,19 +1,3% ----14,5013,002 16:20
18-12-26 300,00--634,00-- -- --------0 --
18-12-26 350,00481,00584,95-- -- ----481,00480,0020 5-6
18-12-26 400,00550,00536,24-- -- ----550,00550,001 7-8
18-12-26 450,00451,00488,08-- -- ----451,00451,006 3-8
18-12-26 500,00448,00440,72-- -- ----448,00448,002 6-8
18-12-26 550,00378,00395,11-- -- ----378,00378,001 3-8
18-12-26 600,00260,00349,85-- -- ----260,00260,001 27-7
18-12-26 650,00305,00307,04-2,04 -0,7% ----305,00305,001 09:39
18-12-26 700,00275,00266,72-- -- ----275,00275,002 7-8
18-12-26 750,00240,90229,49-- -- ----240,90240,9010 7-8
18-12-26 800,00195,00196,27-1,27 -0,6% ----195,00195,002 11:30
18-12-26 850,00170,00166,32-- -- --250,00170,00170,001 7-8
18-12-26 900,00135,20139,73-4,53 -3,2% --180,00141,55135,208 13:16
18-12-26 950,00121,05116,25+4,80 +4,1% ----121,05115,0026 16:51
18-12-26 1.000,0098,2196,49+1,72 +1,8% 54,00--98,2193,3021 15:26
18-12-26 1.100,0069,7766,06+3,71 +5,6% --80,0069,7765,0013 16:07
18-12-26 1.200,0046,0045,53-- -- 1,00--51,0046,005 7-8
18-12-26 1.300,0030,0532,02-1,97 -6,2% ----30,0529,90700 11:54
18-12-26 1.400,0021,1022,85-1,75 -7,7% 5,00--21,2021,104 12:02
18-12-26 1.500,0016,7716,32+0,45 +2,8% --50,0016,7715,7012 16:07
18-12-26 1.600,0011,5012,12-- -- --------1 5-8
18-12-26 1.700,005,259,17-- -- --------1 4-8
18-12-26 1.800,005,656,82-- -- ----5,655,651 31-7
18-12-26 2.000,004,104,13-0,03 -0,7% ----4,104,102 12:02
18-12-26 2.200,003,052,87-- -- ----3,053,051 5-8
18-12-26 2.400,002,751,51-- -- ----3,002,0572 6-7
18-12-26 2.800,003,000,50-- -- ----3,003,005 5-8
18-12-261173.200,001,750,16+0,10 +62,5% ----1,751,7510 14-7
19-03-27 300,00542,80635,95-- -- ----547,40542,805 20-7
19-03-27 350,00--587,69-- -- --------0 --
19-03-27 400,00--540,31-- -- --------0 --
19-03-27 450,00--494,15-- -- --------0 --
19-03-27 500,00372,00449,64-- -- ----372,00372,001 8-6
19-03-27 550,00317,50408,19-- -- ----317,50317,502 25-6
19-03-27 600,00366,60367,33-0,73 -0,2% ----366,60366,605 09:26
19-03-27 650,00234,00328,67-- -- ----234,00234,005 27-7
19-03-27 700,00290,00292,28-2,28 -0,8% ----290,00290,001 10:11
19-03-27 750,00270,01258,68-- -- ----270,01269,3410 6-8
19-03-27 800,00238,16227,77-- -- ----238,16237,4910 6-8
19-03-27 850,00200,00199,28+0,72 +0,4% ----200,00200,006 11:02
19-03-27 900,00178,50173,98-- -- ----178,50178,505 7-8
19-03-27 950,00156,00152,53-- -- ----156,00156,006 6-8
19-03-27 1.000,00139,80133,05+6,75 +5,1% ----139,80133,102 15:56
19-03-27 1.100,00103,67101,48+2,19 +2,2% ----103,67103,679 16:10
19-03-27 1.200,0080,1377,27+2,86 +3,7% ----80,1375,923 16:03
19-03-27 1.300,0061,5059,38-- -- ----61,5061,502 5-8
19-03-27 1.400,0046,0045,86+0,14 +0,3% ----46,0046,001 09:02
19-03-27 1.600,0027,0028,92-- -- ----27,0027,006 5-8
19-03-27 1.800,0020,0018,19-- -- ----20,0020,001 5-8
18-06-27 300,00--639,19-- -- --------0 --
18-06-27 350,00--592,34-- -- --------0 --
18-06-27 400,00540,13547,50-- -- ----540,13538,417 3-8
18-06-27 450,00475,95502,50-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50458,82-- -- ----372,50372,501 27-7
18-06-27 550,00339,00418,92-- -- ----339,00339,001 27-7
18-06-27 600,00398,00380,25-- -- ----398,00387,303 5-8
18-06-27 650,00315,00343,81-- -- ----315,00315,005 31-7
18-06-27 700,00315,00310,24-- -- ----315,00315,001 7-8
18-06-27 750,00--278,00-- -- --------0 --
18-06-27 800,00247,80249,01-1,21 -0,5% ----247,80247,801 09:11
18-06-27 850,00229,65221,82-- -- ----229,65229,651 6-8
18-06-27 900,00200,00198,50+1,50 +0,8% ----200,00200,003 12:38
18-06-27 950,00184,70175,93+8,77 +5,0% ----184,70174,008 15:59
18-06-27 1.000,00158,35157,41+0,94 +0,6% ----164,00153,40134 16:57
18-06-27 1.100,00126,00124,60+1,40 +1,1% ----130,10126,001 10:36
18-06-27 1.200,0096,0598,22-2,17 -2,2% ----98,6096,054 12:38
18-06-27 1.400,0063,0062,59-- -- ----63,0063,002 5-8
18-06-27 1.600,0042,6241,35-- -- ----42,6242,621 7-8
18-06-27 1.800,0024,6028,37-- -- ----24,6024,6010 4-8
18-06-27 2.000,0011,5020,74-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2011,42-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,59-- -- ----5,305,002 22-7
18-06-27 3.200,004,106,80-- -- ----4,104,103 14-5
17-12-27 400,00556,00560,22-- -- ----556,00556,004 4-8
17-12-27 450,00548,00520,55-- -- ----548,00548,001 5-8
17-12-27 500,00505,00481,50-- -- ----505,00505,003 6-8
17-12-27 550,00453,00444,49-- -- ----453,00453,0010 4-8
17-12-27303600,00397,50409,26+3,93 +1,0% ----398,00397,503 3-8
17-12-27 700,00345,50344,70-- -- ----345,50343,503 4-8
17-12-27 800,00296,50288,85-- -- --295,00301,00296,5017 5-8
17-12-27 900,00250,00241,32-- -- ----250,00250,002 6-8
17-12-27 1.000,00208,50201,07-- -- ----208,50208,507 7-8
17-12-27 1.100,00171,00166,89-- -- ----171,00171,001 7-8
17-12-27 1.200,00135,00139,25-- -- --------4 5-8
17-12-27 1.300,00109,00115,53-6,53 -5,7% --------2 09:26
17-12-27 1.400,00105,00102,83+2,17 +2,1% ----105,0099,3076 15:12
17-12-27 1.600,0072,0071,27-- -- ----72,0072,001 6-8
17-12-27 1.800,0054,7653,80-- -- ----54,7654,762 6-8
17-12-27 2.000,0040,2639,64-- -- ----44,4040,265 6-8
17-12-27 2.200,0030,7629,38-- -- ----33,1030,764 6-8
17-12-27 2.400,0020,5022,63-- -- ----20,5020,5025 3-8
17-12-27 2.800,007,5013,73-- -- ----7,507,503 6-8
17-12-27 3.200,006,458,18-- -- ----6,456,451 25-6
16-06-282400,00496,00574,95+4,45 +0,8% ----496,00496,002 24-6
16-06-28 450,00--536,81-- -- --------0 --
16-06-28 500,00--500,28-- -- --------0 --
16-06-28 600,00--432,55-- -- --------0 --
16-06-28 700,00--372,33-- -- --------0 --
16-06-28 800,00331,00320,29-- -- ----331,00331,003 7-8
16-06-28 900,00197,62275,15-- -- ----197,62197,621 23-7
16-06-28 1.000,00244,00235,57-- -- --------3 6-8
16-06-28 1.200,00--174,98-- -- --------0 --
16-06-28 1.400,0088,30130,22-- -- ----88,3088,301 24-7
16-06-28 1.600,0099,4097,70+1,70 +1,7% ----99,4099,401 09:01
16-06-28 1.800,00--72,57-- -- --------0 --
16-06-28 2.000,00--59,76-- -- --------0 --
15-12-28 400,00640,00586,59-- -- ----640,00640,005 24-4
15-12-28 450,00--550,64-- -- --------0 --
15-12-28 500,00430,00517,18-- -- ----431,00430,002 30-6
15-12-28 600,00422,50454,79-- -- ----422,50417,503 16-6
15-12-28 700,00331,00397,88-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17347,91-- -- ----269,17269,172 21-7
15-12-28 900,00325,00303,98-- -- ----336,00325,003 6-8
15-12-28 1.000,00282,30265,33-- -- ----282,30282,3017 5-8
15-12-28 1.100,00240,83232,89+7,94 +3,4% ----240,83233,602 16:03
15-12-28 1.200,00204,92205,57-0,65 -0,3% ----205,17204,922 12:47
15-12-28 1.400,00170,20160,83-- -- ----170,20170,202 6-8
15-12-28 1.600,00127,00127,16-0,16 -0,1% 105,00--143,00127,009 13:39
15-12-28 1.800,0083,00101,49-- -- --------2 3-8
15-12-28 2.000,0065,0082,98-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0068,51-- -- ----51,0051,0010 22-7
15-12-28 2.400,0058,0056,38-- -- ----58,0058,001 5-8
15-12-28 2.800,0031,9737,94-- -- --------1 30-7
15-12-28 3.200,0022,9726,24-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3013,76-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97682,92-- -- ----705,97705,9710 19-5
21-12-2915400,00582,00617,97-10,98 -1,8% ----582,00582,001 22-6
21-12-29 500,00434,92559,12-- -- ----434,92434,925 24-7
21-12-29 600,00898,55504,05-- -- ----898,55898,551 16-1
21-12-29 700,00400,00450,77-- -- ----400,00400,001 15-6
21-12-29 800,00413,00397,17-- -- ----413,00413,0020 6-8
21-12-29 900,00375,00357,25-- -- ----375,00375,0025 5-8
21-12-29 1.000,00327,84321,40+6,44 +2,0% ----327,84327,8410 15:44
21-12-29 1.100,00295,00290,40+4,60 +1,6% ----295,00288,502 15:59
21-12-29 1.200,00214,00263,55-- -- ----214,00214,002 23-7
21-12-29 1.400,00222,00218,61+3,39 +1,6% ----222,00222,0010 16:41
21-12-29 1.600,00190,00182,62-- -- --220,00190,00190,002 5-8
21-12-29 1.800,00155,00146,04-- -- ----155,00155,001 4-8
21-12-29 2.000,00130,90129,00-- -- 85,25144,60131,16130,9020 5-8
21-12-29 2.400,0096,5094,97-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6471,11-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5153,37-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0033,04-- -- ----38,0038,0010 2-3
20-12-30113300,00721,48691,91+2,90 +0,4% ----721,48721,481 7-8
20-12-309400,00576,00628,73+2,58 +0,4% ----576,00576,003 2-7
20-12-30 500,00485,00573,06-- -- ----485,00485,002 23-7
20-12-30 600,00442,50523,73-- -- ----445,00442,502 30-6
20-12-3019700,00505,00479,09+2,53 +0,5% ----505,00503,002 5-8
20-12-30 800,00441,00438,57+2,43 +0,6% ----441,00441,001 09:14
20-12-3037900,00409,84401,42+2,84 +0,7% 275,00--409,84409,8410 15:44
20-12-301481.000,00277,17369,68+2,43 +0,7% ----277,17277,175 24-7
20-12-30 1.200,00267,00314,12-- -- ----267,00262,004 14-7
20-12-30 1.400,00269,50269,73-0,23 -0,1% ----269,50269,5010 16:41
20-12-30 1.600,00235,00233,37+1,63 +0,7% ----235,00235,0010 09:01
20-12-30 1.800,00195,00202,59-- -- ----195,00195,001 20-4
20-12-30 2.000,00181,00174,31-- -- --200,00181,00171,002 7-8
20-12-30 2.400,00116,00140,74-- -- ----116,00116,002 23-7
20-12-30 3.200,0096,0091,05-- -- ----96,0096,0012 5-8
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?