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* 826,90815,90+11,00 +1,3% 837,90812,00166.15517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 8.542 (3.438 Calls, 5.104 Puts)
Totaal open interest bij opening 31.548 (21.676 Calls, 9.872 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--418,73-- -- --------0 --
20-11-26 450,00--368,84-- -- --------0 --
20-11-26 500,00--318,96-- -- --------0 --
20-11-26 520,00------ -- --------0 --
20-11-26 560,00--259,15-- -- --------0 --
20-11-26 600,00222,30219,34-- -- ----222,30222,301 28-10
20-11-26 640,00--179,73-- -- --------0 --
20-11-26 680,00154,00140,61+13,39 +9,5% ----154,00147,653 29-10
20-11-26 700,00122,00121,42+0,58 +0,5% --160,00138,50122,006 29-10
20-11-26 720,00153,55103,15-- -- ----153,55153,558 24-9
20-11-26 740,0090,2085,60-- -- ----90,2090,201 28-10
20-11-26 760,0066,0069,32-3,32 -4,8% ----70,0066,001 29-10
20-11-26 780,0057,0054,30+2,70 +5,0% ----57,0057,006 29-10
20-11-26 800,0037,0041,94-4,94 -11,8% --50,2054,3537,00185 29-10
20-11-26 820,0026,0031,37-5,37 -17,1% ----36,0026,0035 29-10
20-11-26 840,0022,4522,92-0,47 -2,1% --27,0030,0022,4076 29-10
20-11-26346860,0012,4015,86-3,94 -24,8% ----20,8012,40237 29-10
20-11-26 880,009,9011,13-1,23 -11,1% ----14,009,9029 29-10
20-11-26 900,005,707,10-1,40 -19,7% 4,5010,009,905,70432 29-10
20-11-26 920,003,104,69-1,59 -33,9% --10,506,053,10102 29-10
20-11-26 940,002,502,88-0,38 -13,2% ----4,352,5015 29-10
20-11-26 960,001,691,71-0,02 -1,2% ----2,801,6973 29-10
20-11-26 980,001,850,98+0,87 +88,8% ----1,851,851 29-10
20-11-26 1.000,000,990,55+0,44 +80,0% --40,002,000,9914 29-10
20-11-26 1.050,000,600,11+0,49 +445,5% ----1,100,6030 29-10
20-11-26 1.100,000,400,02+0,38 +1900,0% 0,0519,650,550,3910 29-10
20-11-26 1.150,000,506,93-6,43 -92,8% ----0,750,507 29-10
20-11-26 1.200,000,603,92-3,32 -84,7% ----0,750,5523 28-10
20-11-26 1.250,000,182,39-2,21 -92,5% 0,10--0,200,183 29-10
20-11-261311.300,002,001,54-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26231.500,000,200,37-0,17 -45,9% ----0,200,203 28-10
18-12-26 300,00--519,21-- -- --------0 --
18-12-26 350,00506,80469,42-- -- --------5 19-10
18-12-26152400,00486,00419,62-2,13 -0,5% --------0 21-9
18-12-26 450,00373,80369,82-- -- ----373,80373,8099 28-10
18-12-26 500,00320,00320,05-0,05 0,0% ----320,00320,001 29-10
18-12-26 550,00387,10270,38-- -- ----387,10387,102 23-10
18-12-26 560,00--260,47-- -- --------0 --
18-12-26 600,00470,00221,14-- -- ----470,00470,001 13-8
18-12-26 640,00--183,17-- -- --------0 --
18-12-26 650,00243,00173,60-- -- --------0 18-9
18-12-26 680,00158,05145,56+12,49 +8,6% ----158,05158,051 29-10
18-12-26426700,00127,95127,88-2,85 -2,2% ----144,10127,956 29-10
18-12-26 720,00--110,81-- -- --------0 --
18-12-26 740,00--95,39-- -- --------0 --
18-12-26 750,0092,0087,75-- -- ----92,0091,306 28-10
18-12-26 760,0080,0080,59-0,59 -0,7% ----80,0080,001 29-10
18-12-26 780,0075,5066,95+8,55 +12,8% --99,0075,5075,501 29-10
18-12-26 800,0051,0054,93-3,93 -7,2% ----65,2051,0013 29-10
18-12-26 820,0044,9044,13+0,77 +1,7% ----50,4044,90108 29-10
18-12-26 840,0032,0035,04-3,04 -8,7% ----44,0032,0047 29-10
18-12-26 850,0031,0029,96+1,04 +3,5% ----38,5031,0012 29-10
18-12-26 860,0029,7028,12+1,58 +5,6% ----35,0029,70126 29-10
18-12-26 880,0019,5020,34-0,84 -4,1% ----27,4019,5024 29-10
18-12-26 900,0014,5016,74-2,24 -13,4% ----21,8014,5062 29-10
18-12-26 920,0010,9013,14-2,24 -17,0% ----16,5010,9021 29-10
18-12-26 940,008,009,97-1,97 -19,8% ----12,208,004 29-10
18-12-26 950,008,758,57+0,18 +2,1% ----10,008,1011 29-10
18-12-26 960,009,807,35+2,45 +33,3% ----9,808,404 29-10
18-12-26 980,006,905,42+1,48 +27,3% ----6,906,9040 29-10
18-12-263.5841.000,004,103,98-1,16 -29,1% --6,006,004,10314 29-10
18-12-26 1.050,003,501,68+1,82 +108,3% ----3,502,505 29-10
18-12-26 1.100,001,550,69+0,86 +124,6% 1,30--1,901,5020 29-10
18-12-26 1.200,000,750,10+0,65 +650,0% ----0,750,5035 29-10
18-12-261.7971.300,000,600,01-- -- ----0,600,40171 28-10
18-12-269351.400,000,381,20-0,82 -68,3% ----0,380,3820 29-10
18-12-261.7561.500,000,500,39+0,11 +28,2% --50,000,500,5010 28-10
18-12-261.2841.600,000,450,12-- -- ----0,450,459 27-10
18-12-261641.700,001,160,04-- -- --------0 18-9
18-12-261.2531.800,001,130,01-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,13-- -- ----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------ -- --------0 --
15-01-27 450,00--371,05-2,32 -0,6% --------0 --
15-01-27 500,00--321,59-- -- --------0 --
15-01-27 560,00--262,62-- -- --------0 --
15-01-27 600,00223,85223,96-- -- ----245,50223,853 28-10
15-01-27 640,00194,00186,43-- -- ----202,50194,002 28-10
15-01-27 680,00151,00150,24+0,76 +0,5% ----151,00151,001 29-10
15-01-27 700,00137,00---- -- ----142,50136,004 29-10
15-01-27 720,00114,00117,38-3,38 -2,9% ----115,00114,003 29-10
15-01-27 740,00100,00---- -- ----107,00100,004 29-10
15-01-27 760,0092,0088,16+3,84 +4,4% ----92,0092,001 29-10
15-01-27 780,0080,0074,91-- -- ----83,5080,002 28-10
15-01-27510800,0066,0063,79-3,50 -5,5% ----66,0066,001 29-10
15-01-27 820,0056,0053,32+2,68 +5,0% ----69,2555,701 29-10
15-01-27 840,0046,5044,40+2,10 +4,7% ----46,5046,501 29-10
15-01-27 860,0037,1537,11+0,04 +0,1% --40,0041,2536,009 29-10
15-01-27 880,0034,8529,98+4,87 +16,2% ----34,8534,852 29-10
15-01-27 900,0024,0024,50-0,50 -2,0% ----28,5024,0036 29-10
15-01-27 920,00--19,81-- -- --------0 --
15-01-27 940,0024,8515,87-- -- ----24,8524,851 28-10
15-01-27 960,0013,5013,19+0,31 +2,4% ----13,9513,502 29-10
15-01-27 980,0061,9010,46-- -- ----62,6561,908 26-10
15-01-27 1.000,009,008,57+0,43 +5,0% ----9,009,0010 29-10
15-01-27 1.050,005,045,10-- -- ----8,005,0418 28-10
15-01-27 1.100,003,352,90-- -- ----3,503,30135 28-10
15-01-27 1.200,002,101,11-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,42+2,23 +531,0% ----2,652,651 29-10
19-03-27 300,00651,50521,67-- -- --------1 9-10
19-03-27 350,00--472,52-- -- --------0 --
19-03-27 400,00529,00423,67-- -- ----529,00529,001 14-10
19-03-27 450,00--375,34-- -- --------0 --
19-03-27 500,00455,00327,46-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50281,89-- -- ----294,50284,502 28-10
19-03-27 600,00257,90238,10+19,80 +8,3% ----257,90257,905 29-10
19-03-27 650,00308,00197,63-- -- ----308,00308,002 21-10
19-03-27173700,00167,10160,97-3,07 -1,9% ----167,10167,101 29-10
19-03-27 750,00133,00128,91+4,09 +3,2% ----133,00133,005 29-10
19-03-27 800,0099,65101,11-1,46 -1,4% ----103,0099,6514 29-10
19-03-27 850,0076,0078,16-2,16 -2,8% 62,00--81,0076,0053 29-10
19-03-27 900,0062,2559,61+2,64 +4,4% ----68,9060,0034 29-10
19-03-27 950,0046,7045,38+1,32 +2,9% ----46,7045,504 29-10
19-03-27 1.000,0033,0034,02-1,02 -3,0% ----37,5033,0076 29-10
19-03-271.5121.100,0019,5019,56-1,13 -5,8% --35,0021,1919,5072 29-10
19-03-272.8661.200,0010,5011,43-0,59 -5,2% ----11,3310,5077 29-10
19-03-27 1.300,006,706,46-- -- ----10,006,7063 28-10
19-03-27 1.400,004,654,33+0,32 +7,4% ----5,104,655 29-10
19-03-27 1.600,002,502,16+0,34 +15,7% ----2,502,505 29-10
19-03-27 1.800,004,401,43-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,86-- -- ----2,502,505 20-10
18-06-27 300,00--524,48-- -- --------0 --
18-06-27 350,00--476,31-- -- --------0 --
18-06-27 400,00444,50428,91+15,59 +3,6% ----444,50444,501 29-10
18-06-27 450,00390,00382,17+7,83 +2,0% ----390,00390,0010 29-10
18-06-27 500,00590,00336,81-- -- --------0 14-8
18-06-27 550,00295,00293,24-- -- ----308,20295,002 28-10
18-06-27 600,00296,00253,30-- -- ----296,00296,002 1-10
18-06-27 650,00235,00216,43-- -- ----235,00235,001 28-10
18-06-27 700,00193,00182,68+10,32 +5,6% ----193,00193,003 29-10
18-06-27 750,00159,30152,70+6,60 +4,3% ----160,50157,25196 29-10
18-06-27 800,00126,00126,71-0,71 -0,6% --185,00140,00126,008 29-10
18-06-27 850,00105,50104,60+0,90 +0,9% ----113,00105,504 29-10
18-06-27 900,0085,0085,65-0,65 -0,8% 82,00--95,0585,0029 29-10
18-06-27113950,0078,0070,51-2,27 -3,2% ----78,0075,5011 29-10
18-06-27 1.000,0057,2057,53-0,33 -0,6% ----60,6557,0048 29-10
18-06-27 1.100,0039,0038,62+0,38 +1,0% ----39,5038,0015 29-10
18-06-27 1.200,0024,3325,81-1,48 -5,7% ----28,5024,3327 29-10
18-06-27 1.300,0019,0018,22+0,78 +4,3% ----19,0018,3062 29-10
18-06-27 1.400,0013,0012,55+0,45 +3,6% ----13,0013,0011 29-10
18-06-271.8751.600,006,756,29-0,80 -12,7% ----7,006,752 29-10
18-06-27 1.800,003,833,68-- -- ----4,353,832 28-10
18-06-27 2.000,002,952,46+0,49 +19,9% ----2,952,7511 29-10
18-06-27612.400,007,250,93-0,64 -68,8% ----7,257,2511 2-9
18-06-27 2.800,004,200,50-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,30-- -- ----0,600,601 28-10
17-09-27 300,00--526,96-- -- --------0 --
17-09-27 350,00--479,45-- -- --------0 --
17-09-27 400,00--433,21-- -- --------0 --
17-09-27 450,00--388,78-- -- --------0 --
17-09-27 500,00--346,69-- -- --------0 --
17-09-27 600,00270,00269,35-- -- ----290,00270,0021 28-10
17-09-27 650,00--234,15-- -- --------0 --
17-09-272700,00265,00202,49-2,48 -1,2% --------0 23-9
17-09-27 750,00190,20173,67+16,53 +9,5% ----190,20190,204 29-10
17-09-27 800,00152,00148,86+3,14 +2,1% ----152,00152,001 29-10
17-09-27 850,00135,00126,88+8,12 +6,4% ----135,00135,001 29-10
17-09-27 900,00111,00109,01-- -- ----111,00111,0010 28-10
17-09-27 950,00102,0092,70-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0078,42-- -- ----88,0079,007 28-10
17-09-27 1.100,0060,7056,28-- -- ----60,7060,701 28-10
17-09-27 1.200,0041,7040,31-- -- --46,5049,5041,7054 28-10
17-09-27 1.400,0023,0020,78+2,22 +10,7% ----23,0023,001 29-10
17-09-27 1.600,0013,5510,42-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,205,43-- -- ----19,6019,204 20-10
17-12-27 400,00459,00440,20-- -- ----460,00454,5540 28-10
17-12-27 450,00415,50397,12-- -- ----424,00415,5066 28-10
17-12-27 500,00456,00356,31-- -- --------0 22-9
17-12-27 550,00327,00317,65+9,35 +2,9% ----327,00327,001 29-10
17-12-27 600,00280,00281,54-- -- ----310,00280,0048 28-10
17-12-27 700,00226,00217,57-- -- --280,00246,20226,0018 28-10
17-12-27 800,00172,40167,25+5,15 +3,1% ----172,40172,403 29-10
17-12-27 900,00130,00128,00+2,00 +1,6% --300,00138,60130,0014 29-10
17-12-27 1.000,0095,2497,66-2,42 -2,5% 85,00200,00105,2095,2434 29-10
17-12-27 1.100,0076,1574,85+1,30 +1,7% ----76,1574,8012 29-10
17-12-27 1.200,0054,2557,38-3,13 -5,5% --210,0057,5054,2521 29-10
17-12-27 1.300,0046,2043,87-- -- ----52,1544,0083 28-10
17-12-27 1.400,0035,1033,08+2,02 +6,1% 27,70110,0035,1035,0025 29-10
17-12-27 1.600,0020,0019,74+0,26 +1,3% ----22,2520,0027 29-10
17-12-27 1.800,0012,9713,63-0,66 -4,8% --60,0013,5012,9313 29-10
17-12-27 2.000,009,078,31+0,76 +9,1% ----10,609,0723 29-10
17-12-27 2.200,006,606,37+0,23 +3,6% ----6,606,6030 29-10
17-12-27 2.400,0015,424,23-- -- --------2 20-10
17-12-27 2.800,003,701,97-- -- ----5,003,702 28-10
17-12-27 3.200,004,201,08-- -- ----4,204,2010 9-10
16-06-2817400,00463,00453,55-2,04 -0,4% ----471,00463,0015 28-10
16-06-28 450,00--412,94-- -- --------0 --
16-06-28 500,00--375,01-1,35 -0,4% --------0 --
16-06-28 600,00--306,89-- -- --------0 --
16-06-281700,00360,00248,92-0,97 -0,4% ----360,00360,001 14-10
16-06-28354800,00202,80200,64-0,02 0,0% ----208,00202,8052 28-10
16-06-28 900,00174,50161,32+13,18 +8,2% ----174,50174,5063 29-10
16-06-28 1.000,00133,00129,59+3,41 +2,6% ----133,00133,001 29-10
16-06-28 1.200,0087,2684,85-- -- ----89,0087,006 28-10
16-06-28 1.400,0083,3956,16-- -- --------0 24-9
16-06-28 1.600,0062,0039,39-- -- --------3 28-10
16-06-28 1.800,0055,6027,95-- -- ----55,6055,605 26-10
16-06-28 2.000,0021,0020,04-- -- ----21,0021,004 28-10
15-12-28 400,00475,00466,70+8,30 +1,8% ----476,00475,0030 29-10
15-12-28 450,00--429,23-- -- --------0 --
15-12-28 500,00400,00392,66-- -- ----420,00400,002 28-10
15-12-28 600,00445,00329,76-- -- ----445,00445,001 14-10
15-12-28 700,00281,86275,27+6,59 +2,4% ----281,86281,5035 29-10
15-12-28 800,00241,00229,73+11,27 +4,9% ----241,00241,005 29-10
15-12-28 900,00193,35190,71+2,64 +1,4% ----193,35193,351 29-10
15-12-28 1.000,00168,00159,05+8,95 +5,6% ----168,00165,003 29-10
15-12-28 1.100,00141,16132,61-- -- ----145,00141,167 28-10
15-12-28 1.200,00111,86111,860,00 0,0% ----113,00111,8641 29-10
15-12-28 1.400,0090,0079,45-- -- ----90,0090,0015 28-10
15-12-28 1.600,0059,5057,34-- -- ----59,5059,5010 28-10
15-12-28 1.800,0045,0043,53+1,47 +3,4% ----45,0045,001 29-10
15-12-28 2.000,0034,2032,46-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0025,02-- -- ----30,0030,001 28-10
15-12-28 2.400,0022,3017,78-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7011,42-- -- ----12,7012,701 28-10
15-12-28 3.200,0022,977,03-- -- 6,00------0 5-6
15-12-28 4.000,004,952,83-- -- ----4,954,952 28-10
21-12-29 300,00705,97565,46-- -- --------0 19-5
21-12-29 400,00518,72492,94+25,78 +5,2% ----518,72518,721 29-10
21-12-29 500,00430,05428,38-- -- ----430,05430,052 28-10
21-12-29 600,00471,76372,61-- -- ----471,76471,761 16-9
21-12-29 700,00330,00325,24-- -- ----344,00330,003 28-10
21-12-29 800,00290,00284,71-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00248,47-- -- ----264,00251,004 28-10
21-12-29 1.000,00222,00218,14+3,86 +1,8% ----222,00222,0015 29-10
21-12-29 1.100,00238,70191,54-- -- --------3 12-10
21-12-29 1.200,00210,00169,17-- -- ----210,00210,0010 24-9
21-12-291001.400,00137,00133,62-0,67 -0,5% ----137,00137,002 28-10
21-12-29 1.600,00159,65105,46-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5584,88-- -- ----132,95131,554 21-10
21-12-29 2.000,0071,0069,25+1,75 +2,5% ----74,0071,0010 29-10
21-12-29 2.400,0070,0046,37-- -- --------0 23-9
21-12-29 2.800,0065,6432,92-- -- ----65,6465,641 13-2
21-12-29 3.200,0027,0023,91-- -- ----27,0027,001 28-10
21-12-29 4.000,0015,0012,41-- -- ----15,0015,001 28-10
20-12-30 300,00666,54577,67-- -- --------1 28-10
20-12-30 400,00630,00513,83-- -- --------4 28-10
20-12-30 500,00484,00457,90+26,10 +5,7% ----484,00484,001 29-10
20-12-30 600,00510,00408,77-- -- ----510,00510,001 13-10
20-12-30 700,00546,50365,63-- -- --------0 13-8
20-12-30 800,00332,00326,89+5,11 +1,6% ----340,00332,002 29-10
20-12-30 900,00295,00293,52+1,48 +0,5% 275,00--300,00295,001 29-10
20-12-30 1.000,00275,30264,33+10,97 +4,2% ----275,30275,306 29-10
20-12-30 1.200,00225,05216,62+8,43 +3,9% ----225,05225,056 29-10
20-12-30 1.400,00195,10179,54-- -- ----195,10195,102 28-10
20-12-30 1.600,00154,00150,13-- -- ----154,00154,003 28-10
20-12-30141.800,00150,00126,81-1,60 -1,3% ----150,00150,001 28-10
20-12-30 2.000,00155,00108,35-- -- ----155,00147,0017 22-10
20-12-30 2.400,00134,0080,39-- -- --------0 17-9
20-12-30 3.200,0051,0046,65-- -- ----52,0051,0052 28-10
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?