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* 786,50803,10-16,60 -2,1% 806,00784,2099.71517:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 3.746 (1.789 Calls, 1.957 Puts)
Totaal open interest bij opening 27.622 (21.645 Calls, 5.977 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00473,34-- -- ----629,00629,001 22-5
19-06-26 400,00--423,37-- -- --------0 --
19-06-26 450,00--373,40-- -- --------0 --
19-06-26 500,00369,93323,44-- -- ----369,93369,932 4-6
19-06-26 560,00--263,49-- -- --------0 --
19-06-26 600,00333,26223,62-- -- ----333,26333,261 2-6
19-06-26 640,00--184,04-- -- --------0 --
19-06-26 650,00--174,21-- -- --------0 --
19-06-26 680,00--145,13-- -- --------0 --
19-06-2699700,00140,00126,08-20,12 -16,0% ----140,00140,0010 9-6
19-06-26 720,00106,00107,46-- -- ----106,00106,0012 5-6
19-06-26 740,0080,0089,47-- -- ----80,0080,004 5-6
19-06-26 750,0083,7580,81-- -- ----86,5057,205 5-6
19-06-26 760,0070,0072,74-2,74 -3,8% ----70,0070,001 10-6
19-06-26 770,00--64,16-- -- --------0 --
19-06-26 780,0043,0056,96-13,96 -24,5% ----52,0043,006 10-6
19-06-26 790,0040,0050,08-10,08 -20,1% ----40,0040,002 10-6
19-06-26 800,0033,3042,96-9,66 -22,5% --40,0040,0030,5035 10-6
19-06-26 810,0032,0037,29-5,29 -14,2% ----33,0025,5029 10-6
19-06-26 820,0028,0031,74-3,74 -11,8% ----28,0020,8070 10-6
19-06-2649830,0021,5027,14-10,11 -37,3% ----29,0021,1023 10-6
19-06-26 840,0016,0022,78-6,78 -29,8% ----16,0016,002 10-6
19-06-26 850,0014,8019,48-4,68 -24,0% ----19,2012,50137 10-6
19-06-26285860,0011,8715,88-6,74 -42,4% ----14,0011,0019 10-6
19-06-26 870,0011,0013,39-2,39 -17,8% ----11,508,4519 10-6
19-06-26 880,009,1011,13-2,03 -18,2% --19,4510,008,209 10-6
19-06-26 890,006,659,42-2,77 -29,4% ----6,656,255 10-6
19-06-261.359900,005,007,45-3,07 -41,2% --6,007,504,5097 10-6
19-06-26 910,005,006,63-1,63 -24,6% ----5,005,002 10-6
19-06-26440920,005,005,78-2,76 -47,8% --10,005,003,5012 10-6
19-06-26 930,005,005,12-- -- ----5,955,0013 9-6
19-06-26 940,002,004,10-2,10 -51,2% --51,004,002,0030 10-6
19-06-26 950,002,103,50-1,40 -40,0% --2,753,201,70166 10-6
19-06-26 960,003,193,04+0,15 +4,9% ----3,193,1910 10-6
19-06-26 980,002,002,19-0,19 -8,7% ----2,002,003 10-6
19-06-26 1.000,001,501,55-0,05 -3,2% --19,501,851,4028 10-6
19-06-26 1.050,001,000,58+0,42 +72,4% ----1,251,002 10-6
19-06-26 1.100,000,490,18+0,31 +172,2% ----0,600,4946 10-6
19-06-261.7661.200,000,300,01-- -- --99,000,420,3059 9-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2801.500,000,010,010,00 0,0% ----0,010,01240 9-6
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.2711.800,000,010,02-0,01 -50,0% --0,300,010,01164 10-6
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--424,23-- -- --------0 --
17-07-26 450,00--374,56-- -- --------0 --
17-07-26 500,00371,93325,21-- -- --------0 4-6
17-07-26 520,00------ -- ---------- --
17-07-26 560,00--266,64-- -- --------0 --
17-07-26 600,00218,00228,24-10,24 -4,5% ----218,00216,0012 10-6
17-07-26 640,00--190,76-- -- --------0 --
17-07-26 680,00179,00154,87-- -- ----179,00179,001 8-6
17-07-26 700,00--137,73-- -- --------0 --
17-07-26 720,00122,00121,77-- -- ----122,00122,0012 5-6
17-07-26 740,00116,50106,62-- -- ----116,50116,504 8-6
17-07-26 760,00110,0092,49-- -- ----110,00100,0018 5-6
17-07-26 780,0073,0079,51-6,51 -8,2% ----76,0573,004 10-6
17-07-26 800,0062,9567,50-4,55 -6,7% ----69,0056,9064 10-6
17-07-26 820,0047,3057,31-10,01 -17,5% --53,0058,9046,0038 10-6
17-07-26 840,0039,5048,61-9,11 -18,7% ----43,0039,0031 10-6
17-07-26 860,0034,3039,62-5,32 -13,4% ----40,0030,50126 10-6
17-07-26 880,0030,0232,50-2,48 -7,6% ----30,1028,909 10-6
17-07-26 900,0022,5027,47-4,97 -18,1% --25,1026,0022,0037 10-6
17-07-26 920,0019,3621,79-2,43 -11,2% ----23,0019,363 10-6
17-07-26 940,0015,8018,66-2,86 -15,3% --33,4515,8015,503 10-6
17-07-26 960,0014,2515,91-1,66 -10,4% ----15,5014,2543 10-6
17-07-26 980,0010,0013,21-3,21 -24,3% ----12,1010,0024 10-6
17-07-261.4081.000,009,5010,68-1,18 -11,0% --15,009,509,502 10-6
17-07-26 1.050,006,056,40-0,35 -5,5% ----6,056,053 10-6
17-07-26 1.100,004,433,78+0,65 +17,2% ----4,434,431 10-6
17-07-26 1.200,002,631,23-- -- ----2,632,635 9-6
17-07-26 1.300,002,800,36-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,10-- -- ----2,102,105 8-6
21-08-26 400,00--425,52-- -- --------0 --
21-08-26 450,00--376,63-- -- --------0 --
21-08-26 500,00--328,90-- -- --------0 --
21-08-26 520,00------ -- ---------- --
21-08-26 560,00--274,03-- -- --------0 --
21-08-26 600,00--239,63-- -- --------0 --
21-08-26 640,00--206,15-- -- --------0 --
21-08-26 680,00--174,95-- -- --------0 --
21-08-26 700,00--160,63-- -- --------0 --
21-08-261720,00155,00146,16-13,63 -9,3% ----155,00155,001 5-6
21-08-26 740,00142,00133,54-- -- ----142,00142,001 5-6
21-08-269760,00137,64120,35-12,73 -10,6% ----137,64137,6410 8-6
21-08-26 780,00--108,66-- -- --------0 --
21-08-26 800,0093,8598,92-5,07 -5,1% ----93,8593,854 10-6
21-08-26 820,0083,2589,23-5,98 -6,7% --110,0090,0076,0078 10-6
21-08-26 840,0088,7580,83-- -- ----88,7584,5016 9-6
21-08-26 860,0086,4673,08-- -- ----86,4686,462 4-6
21-08-26 880,0063,0065,41-2,41 -3,7% ----64,5063,004 10-6
21-08-2614900,0052,0059,11-8,48 -14,3% ----54,0052,003 10-6
21-08-26 920,0090,0052,72-- -- --------5 2-6
21-08-26 940,0047,5546,48-- -- ----47,5547,553 9-6
21-08-26 960,0045,0041,26-- -- ----45,0045,001 9-6
21-08-26 980,0043,5036,58-- -- ----43,5043,502 8-6
21-08-26 1.000,0029,0033,06-4,06 -12,3% ----29,0029,001 10-6
21-08-26 1.050,0025,5022,90-- -- 13,00--26,0025,5021 9-6
21-08-26 1.100,0018,0015,87+2,13 +13,4% --25,0018,0018,001 10-6
21-08-26 1.200,0013,208,27-- -- --35,0013,2013,2020 8-6
21-08-26 1.300,006,804,55+2,25 +49,5% ----6,806,8020 10-6
21-08-26 1.400,00--2,39-- -- --------0 --
18-09-26 300,00--525,66-- -- --------0 --
18-09-26 350,00592,97476,63-- -- --------0 12-2
18-09-26 400,00--428,16-- -- --------0 --
18-09-26 450,00452,00380,51-- -- --------0 18-3
18-09-26 500,00--333,69-- -- --------0 --
18-09-26 550,00--288,68-- -- --------0 --
18-09-26 600,00368,00245,69-- -- --------0 29-4
18-09-2616650,00218,23205,75-15,89 -7,7% ----218,23218,233 8-6
18-09-26 700,00187,44169,02-- -- ----190,27187,4430 8-6
18-09-26 750,00135,00136,86-- -- ----140,00135,006 5-6
18-09-26 800,00105,00109,14-4,14 -3,8% ----105,0099,757 10-6
18-09-26 850,0085,0085,97-0,97 -1,1% --96,0085,0077,0011 10-6
18-09-26439900,0064,2067,14-8,33 -12,4% ----68,0061,8114 10-6
18-09-26 950,0049,8853,98-4,10 -7,6% ----49,8849,882 10-6
18-09-26 1.000,0039,0042,03-3,03 -7,2% 29,50--39,0039,002 10-6
18-09-26 1.100,0023,5026,26-2,76 -10,5% ----25,0021,0017 10-6
18-09-26 1.200,0014,9516,95-2,00 -11,8% ----14,9514,952 10-6
18-09-26 1.300,0011,0010,60-- -- ----11,0011,001 9-6
18-09-265341.400,007,007,57-1,65 -21,8% ----7,007,001 10-6
18-09-26 1.500,006,005,21-- -- ----6,006,002 8-6
18-09-26 1.600,004,754,09-- -- --------0 4-6
18-09-26 1.700,003,003,29-- -- --------0 1-6
18-09-261261.800,003,001,94-0,72 -37,1% --------0 11-5
18-09-26 2.000,004,000,91-- -- --------0 15-4
18-09-26 2.400,004,800,20-- -- --------0 13-2
18-09-26 2.800,001,250,04-- -- --------0 12-2
18-12-26 300,00--528,42-- -- --------0 --
18-12-26 350,00481,00480,90-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00435,37-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00390,79-- -- --------0 4-6
18-12-26 500,00350,00347,32-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85306,33-- -- ----404,85404,855 29-5
18-12-26 600,00300,00267,71-- -- ----300,00300,001 3-6
18-12-26 650,00224,96231,75-6,79 -2,9% ----224,96224,961 10-6
18-12-2687700,00192,00199,10-14,22 -7,1% ----192,00190,9613 10-6
18-12-26 750,00188,00170,21-- -- ----188,00188,001 3-6
18-12-26595800,00136,00144,13-11,98 -8,3% ----136,00132,5014 10-6
18-12-26 850,00112,30122,28-9,98 -8,2% ----124,00112,3016 10-6
18-12-26516900,0096,00102,76-9,02 -8,8% ----97,6096,005 10-6
18-12-26 950,0085,4186,77-1,36 -1,6% ----85,4185,411 10-6
18-12-26 1.000,0067,0072,91-5,91 -8,1% ----73,0065,0061 10-6
18-12-26 1.100,0047,8051,36-3,56 -6,9% ----47,8047,802 10-6
18-12-26 1.200,0033,3436,76-3,42 -9,3% --44,0033,3433,341 10-6
18-12-26 1.300,0027,4526,43+1,02 +3,9% ----27,4527,451 10-6
18-12-267401.400,0018,0719,85-2,28 -11,5% ----18,0718,071 10-6
18-12-26 1.500,0015,0014,87-- -- ----15,0015,001 9-6
18-12-26 1.600,0012,1011,16-- -- 9,00--12,1012,101 9-6
18-12-26 1.700,008,209,31-- -- --------0 4-6
18-12-26 1.800,008,027,23-- -- ----8,028,021 5-6
18-12-26 2.000,005,044,85-- -- ----5,045,042 28-5
18-12-26 2.200,003,701,90-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,08-- -- --------0 5-3
18-12-26 2.800,002,100,39-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,14-- -- --------0 26-5
19-03-27 300,00616,20532,79-- -- ----616,20616,201 12-5
19-03-27 350,00--488,82-- -- --------0 --
19-03-27 400,00--444,46-- -- --------0 --
19-03-27 450,00--402,08-- -- --------0 --
19-03-27 500,00372,00362,38-- -- ----372,00372,001 8-6
19-03-27 550,00--323,07-- -- --------0 --
19-03-27 600,00--286,54-- -- --------0 --
19-03-27 650,00--253,42-- -- --------0 --
19-03-27 700,00250,00223,74-- -- ----250,00250,004 3-6
19-03-27 750,00--196,09-- -- --------0 --
19-03-27 800,00163,86171,35-7,49 -4,4% ----163,86163,862 10-6
19-03-27 850,00156,55149,17-- -- ----160,00156,3017 9-6
19-03-27 900,00139,50130,01-- -- ----139,50139,5020 8-6
19-03-27 950,00109,00114,50-5,50 -4,8% ----109,00109,002 10-6
19-03-27 1.000,00103,0099,30+3,70 +3,7% ----103,00103,0010 10-6
19-03-27 1.100,0080,8575,08-- -- --75,0080,8580,8550 8-6
19-03-27 1.200,0054,4457,74-3,30 -5,7% ----54,4454,441 10-6
19-03-27 1.300,0044,5044,56-0,06 -0,1% --55,0047,0044,5025 10-6
19-03-27 1.400,0033,0734,83-1,76 -5,1% ----33,0733,071 10-6
19-03-27 1.600,0026,5022,48-- -- --------0 2-6
19-03-27 1.800,0016,3212,74-- -- ----16,3216,321 12-5
18-06-27 400,00590,00452,82-- -- --------0 28-4
18-06-27 450,00526,00412,40-- -- --------0 20-5
18-06-27 500,00403,00373,54-- -- --------0 3-6
18-06-27 600,00299,00303,83-4,83 -1,6% ----299,00299,005 10-6
18-06-27 700,00249,60240,48-- -- ----252,50249,603 8-6
18-06-27 800,00197,00189,82-- -- ----197,00185,004 5-6
18-06-27 900,00146,80149,92-3,12 -2,1% ----148,00146,8012 10-6
18-06-27 1.000,00110,00118,88-8,88 -7,5% ----119,80110,0052 10-6
18-06-27 1.200,0071,0074,14-3,14 -4,2% ----71,0070,052 10-6
18-06-27 1.400,0049,3047,16+2,14 +4,5% ----49,3049,301 10-6
18-06-27 1.600,0031,0031,55-0,55 -1,7% ----32,0031,002 10-6
18-06-27 1.800,0023,1020,64-- -- ----23,1022,003 5-6
18-06-27 2.000,0015,0014,91-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,008,47-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,60-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,29-- -- ----4,104,103 14-5
17-12-27 400,00484,00466,34-- -- ----484,00484,0024 9-6
17-12-27 450,00533,26427,94-- -- ----533,26533,261 2-6
17-12-27 500,00444,00393,71-- -- --------0 1-6
17-12-27 550,00368,00359,76-- -- ----368,00368,0020 8-6
17-12-27 600,00330,00329,64-- -- ----330,00330,002 8-6
17-12-27 700,00275,00272,28-- -- ----275,00275,0020 8-6
17-12-27 800,00241,00225,17-- -- ----241,00238,003 8-6
17-12-27 900,00183,00185,27-2,27 -1,2% ----188,00180,0010 10-6
17-12-27 1.000,00149,80152,30-2,50 -1,6% ----149,80149,801 10-6
17-12-27 1.100,00138,00125,66-- -- ----139,00138,0015 9-6
17-12-27 1.200,00116,60104,77-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0088,60+5,40 +6,1% ----94,0094,009 10-6
17-12-27 1.400,0074,0073,43+0,57 +0,8% ----74,0074,005 10-6
17-12-27 1.600,0053,7053,80-- -- ----53,7053,004 5-6
17-12-27 1.800,0044,0039,44-- -- ----44,0044,003 9-6
17-12-27 2.000,0030,0028,93-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8021,63-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,35-- -- --------0 8-5
17-12-27 2.800,0015,009,41-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,33-- -- --------0 17-4
15-12-28 400,00640,00494,17-- -- --------0 24-4
15-12-28 450,00--461,80-- -- --------0 --
15-12-28 500,00458,60431,17-- -- ----458,60458,603 5-6
15-12-28 600,00754,00372,93-- -- --------0 29-1
15-12-28 700,00415,00323,03-- -- --------0 19-5
15-12-28 800,00315,00279,14-- -- --------0 4-6
15-12-28 900,00238,00241,93-3,93 -1,6% ----246,00238,0015 10-6
15-12-28 1.000,00210,00209,98+0,02 0,0% ----210,00210,001 10-6
15-12-28 1.100,00179,10184,17-5,07 -2,8% 146,00--179,10179,102 10-6
15-12-28 1.200,00165,00160,12-- -- --------6 9-6
15-12-28 1.400,00138,55127,18-- -- --------0 4-6
15-12-28 1.600,0095,00101,64-6,64 -6,5% ----95,0094,003 10-6
15-12-28 1.800,0083,0079,79+3,21 +4,0% ----83,0083,001 10-6
15-12-28 2.000,0078,1964,49-- -- --------0 4-6
15-12-28 2.200,0055,0053,50-- -- ----55,0055,001 1-6
15-12-28 2.400,0046,3144,77+1,54 +3,4% ----46,3146,3110 10-6
15-12-28 2.800,0031,9732,73-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9722,06-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,74-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97574,56-- -- --------0 19-5
21-12-29 400,00570,00509,13-- -- --------0 1-6
21-12-29 500,00591,09453,34-- -- --------0 12-2
21-12-29 600,00898,55404,67-- -- ----898,55898,551 16-1
21-12-29 700,00375,00363,84-- -- ----375,00375,001 5-6
21-12-29 800,00322,00327,20-- -- ----322,00322,001 5-6
21-12-29 900,00300,44291,50-- -- ----300,81300,3625 9-6
21-12-29 1.000,00271,00261,58-- -- ----280,00252,003 5-6
21-12-29 1.100,00309,26234,20-- -- ----309,26309,261 16-4
21-12-29 1.200,00215,44213,04-- -- ----215,44212,8625 9-6
21-12-29 1.400,00199,35175,34-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00147,31-- -- ----150,00150,0010 1-6
21-12-29 1.800,00120,00126,12-- -- ----120,00120,002 5-6
21-12-29 2.000,0099,00108,39-- -- 94,40--99,9099,002 5-6
21-12-29 2.400,0083,0080,95-- -- --------0 18-5
21-12-29 2.800,0065,6462,01-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0047,73-- -- --------0 14-5
21-12-29 4.000,0038,0030,14-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65590,61-- -- --------0 19-5
20-12-30 400,00549,65532,76-- -- --------0 4-6
20-12-30 500,00616,95482,62-- -- --------0 16-4
20-12-30 600,00500,00438,51-- -- --------0 14-5
20-12-30 700,00416,61401,02-- -- ----416,61416,612 5-6
20-12-30 800,00360,00365,58-5,58 -1,5% 350,00--369,00360,002 10-6
20-12-30 900,00325,00332,13-- -- 275,00--380,00315,0017 5-6
20-12-30 1.000,00295,00303,65-8,65 -2,8% ----295,00295,001 10-6
20-12-30 1.200,00279,09257,01-- -- ----279,09279,091 5-6
20-12-30741.400,00226,01218,29-11,46 -5,2% ----226,01226,015 8-6
20-12-30 1.600,00177,31188,30-10,99 -5,8% ----178,00175,0014 10-6
20-12-30 1.800,00195,00166,58-- -- --------0 20-4
20-12-30 2.000,00148,56147,84-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00115,85-- -- --------0 18-5
20-12-30 3.200,0080,0076,42-- -- --------0 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?