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* 942,60923,50+19,10 +2,1% 942,60919,00100.27817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-10-2026)
Totaal volume 5.044 (2.065 Calls, 2.979 Puts)
Totaal open interest bij opening 14.585 (6.768 Calls, 7.817 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--523,56-- -- --------0 --
16-10-26 450,00--473,57-- -- --------0 --
16-10-26 500,00--423,58-- -- --------0 --
16-10-26 520,00--403,58-- -- --------0 --
16-10-26 560,00--363,59-- -- --------0 --
16-10-26 600,00--323,59-- -- --------0 --
16-10-26 640,00210,05283,60-- -- ----210,05210,051 5-10
16-10-26 680,00--243,61-- -- --------0 --
16-10-26 700,00228,00223,61+4,39 +2,0% ----228,00219,009 16:14
16-10-26 720,00205,00203,61-- -- --------0 10-9
16-10-26 740,00204,30183,62-- -- ----204,30204,301 14-10
16-10-26 760,00175,62163,62+12,00 +7,3% ----175,62175,621 09:45
16-10-26 780,00154,41143,62+10,79 +7,5% ----154,41154,411 16:54
16-10-26 790,00--133,62-- -- --------0 --
16-10-26 800,00140,00123,63+16,37 +13,2% ----140,00127,002 17:10
16-10-2620810,0049,10113,63+19,03 +16,7% ----49,1046,0040 5-10
16-10-26 820,00115,40103,64-- -- ----115,40115,401 14-10
16-10-26 830,00--93,65-- -- --------0 --
16-10-2655840,0085,0083,69+18,98 +22,7% ----85,0085,002 09:07
16-10-26 850,0070,0073,76-- -- ----70,0053,005 12-10
16-10-26 860,0076,9563,91-- -- ----76,9576,953 14-10
16-10-26 870,0076,5054,13-- -- ----76,5076,502 14-10
16-10-26 880,0052,0044,50+7,50 +16,9% ----58,0049,6113 14:24
16-10-26 890,0041,0035,13+5,87 +16,7% ----44,0041,008 15:50
16-10-26 900,0040,2026,52+13,68 +51,6% --55,0040,2025,00162 17:10
16-10-26 910,0025,1519,02+6,13 +32,2% ----25,1525,152 14:53
16-10-26 920,0020,0012,80+7,20 +56,3% --40,0021,4012,00132 17:28
16-10-26 930,0012,008,47+3,53 +41,7% ----12,107,5018 17:00
16-10-26 940,007,545,35+2,19 +40,9% --15,009,003,1588 17:25
16-10-26 950,002,853,10-0,25 -8,1% ----3,302,8516 15:30
16-10-26 960,001,202,00-0,80 -40,0% ----1,801,0038 16:47
16-10-26 970,001,001,18-0,18 -15,3% ----1,501,005 16:54
16-10-26 980,000,700,67+0,03 +4,5% ----0,700,4549 16:55
16-10-26 1.000,000,200,16+0,04 +25,0% ----0,380,2021 15:51
16-10-264261.008,000,600,08+0,52 +650,0% ----0,600,601 14:17
16-10-261.1751.040,000,100,02+0,08 +400,0% ----0,500,1012 16:20
16-10-263731.080,000,500,01+0,49 +4900,0% ----0,500,502 9-10
16-10-263991.100,000,410,15+0,26 +173,3% --40,000,900,414 13-10
16-10-261061.120,000,250,10+0,15 +150,0% --0,500,250,251 14-10
16-10-261281.150,000,010,06-0,05 -83,3% ----0,010,012 12-10
16-10-267861.200,000,020,020,00 0,0% --0,800,020,022 9-10
16-10-26371.250,000,670,01-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--524,67-- -- --------0 --
20-11-26 450,00--474,82-- -- --------0 --
20-11-26 500,00--424,97-- -- --------0 --
20-11-26 560,00--365,21-- -- --------0 --
20-11-26 600,00312,40325,53-- -- ----312,40312,401 12-10
20-11-26 640,00--286,25-- -- --------0 --
20-11-26 680,00--247,72-- -- --------0 --
20-11-26 700,00233,00228,89+4,11 +1,8% ----235,00233,008 16:21
20-11-26 720,00153,55210,57-- -- ----153,55153,558 24-9
20-11-26 740,00195,00192,64-- -- ----195,00195,006 14-10
20-11-26 760,00186,87175,18+11,69 +6,7% ----186,87186,871 09:45
20-11-26 780,00167,86158,06+9,80 +6,2% ----167,86167,861 16:54
20-11-26 800,00153,60141,68-- -- ----153,60153,6050 14-10
20-11-26 820,00130,00126,10+3,90 +3,1% ----130,00130,005 09:18
20-11-2615840,00102,50111,38+14,59 +13,1% --------1 14-10
20-11-26 860,00107,1697,67-- -- ----107,16107,166 14-10
20-11-26107880,0092,6585,01+12,33 +14,5% ----92,6588,5014 16:59
20-11-26 900,0077,0073,30+3,70 +5,0% ----77,0077,007 16:15
20-11-26 920,0071,1863,14+8,04 +12,7% --84,9571,1864,5812 17:05
20-11-26 940,0060,0453,76+6,28 +11,7% ----60,5955,0016 17:25
20-11-26 960,0051,5045,67+5,83 +12,8% 19,50--51,5046,507 17:21
20-11-26111980,0040,7538,56+6,51 +16,9% ----40,7540,754 10:57
20-11-26 1.000,0036,2532,47+3,78 +11,6% 30,10--36,5032,55148 17:23
20-11-26 1.050,0022,0020,95+1,05 +5,0% --25,0023,7521,1358 16:49
20-11-26 1.100,0014,0013,53+0,47 +3,5% ----14,0014,0083 14:36
20-11-26 1.150,007,608,79-1,19 -13,5% ----8,307,605 14:18
20-11-26 1.200,003,505,53-2,03 -36,7% ----3,503,501 17:00
20-11-26 1.250,003,054,21-- -- --------2 12-10
20-11-26 1.300,002,802,05-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,75-- -- --------1 22-9
20-11-26 1.500,006,600,23-- -- ----6,606,604 4-9
18-12-26 300,00--625,05-- -- --------0 --
18-12-26 350,00506,80575,31-- -- ----506,80506,805 5-10
18-12-26 400,00486,00525,57-- -- --------0 21-9
18-12-26 450,00451,00475,84-- -- --------0 3-8
18-12-26 500,00419,43426,19-- -- ----419,43418,018 12-10
18-12-26 550,00378,00376,81-- -- ----378,00378,001 3-8
18-12-26 560,00--366,98-- -- --------0 --
18-12-26 600,00470,00328,06-- -- ----470,00470,001 13-8
18-12-26 640,00--289,96-- -- --------0 --
18-12-26 650,00243,00280,55-- -- --------0 18-9
18-12-26 680,00--253,29-- -- --------0 --
18-12-26 700,00199,00234,50-35,50 -15,1% --------5 16:04
18-12-26 720,00--216,48-- -- --------0 --
18-12-26 740,00--200,10-- -- --------0 --
18-12-26 750,00158,00191,60-- -- ----158,00154,007 9-10
18-12-26 760,00172,35183,12-- -- ----172,35172,254 12-10
18-12-26 780,00136,70166,15-- -- ----136,70136,701 28-9
18-12-26 800,00151,50150,42+1,08 +0,7% ----151,50151,507 10:36
18-12-26 820,00131,11136,08-- -- ----131,11130,057 12-10
18-12-26 840,00108,68122,04-- -- ----108,68108,681 12-10
18-12-26 850,00123,00115,01+7,99 +6,9% ----123,00123,001 15:30
18-12-26 860,00112,50108,60-- -- ----112,50112,503 14-10
18-12-26 880,00106,5096,37+10,13 +10,5% ----106,5097,0039 17:10
18-12-26 900,0088,4085,48+2,92 +3,4% ----93,0086,305 16:48
18-12-26 920,0084,2075,23+8,97 +11,9% ----84,5077,0015 17:12
18-12-26 940,0076,1365,96+10,17 +15,4% ----76,2876,102 17:17
18-12-26 950,0064,0061,85+2,15 +3,5% --90,0064,0064,001 11:15
18-12-26 960,0064,5057,90+6,60 +11,4% ----64,5064,508 17:11
18-12-26 980,00--49,85-- -- --------0 --
18-12-26 1.000,0045,0344,15+0,88 +2,0% --56,0046,0040,3522 16:48
18-12-26 1.100,0023,0021,62+1,38 +6,4% --25,0023,0021,407 17:17
18-12-26 1.200,009,6010,05-0,45 -4,5% --12,0010,009,6010 11:38
18-12-26 1.300,005,005,57-0,57 -10,2% ----5,005,001 10:01
18-12-26 1.400,003,302,63+0,67 +25,5% ----3,303,3010 14:32
18-12-26 1.500,003,751,91-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,06-- -- --------2 30-9
18-12-26 1.700,001,160,73-- -- --------0 18-9
18-12-26 1.800,001,130,55-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,34-- -- ----0,580,582 18-9
18-12-261212.200,000,700,26-0,25 -96,2% ----0,700,704 09:21
18-12-262182.400,001,150,21-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,15-- -- --------0 3-9
19-03-27 300,00651,50627,40-- -- --------1 9-10
19-03-27 350,00--578,15-- -- --------0 --
19-03-27 400,00529,00529,14-- -- ----529,00529,001 14-10
19-03-27 450,00--480,70-- -- --------0 --
19-03-27 500,00455,00433,04-- -- ----455,00455,0035 14-10
19-03-27 550,00317,50386,67-- -- --------0 25-6
19-03-27 600,00355,50341,06+14,44 +4,2% ----355,50355,504 17:04
19-03-27 650,00245,00297,96-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25256,55-- -- ----204,25197,254 5-10
19-03-27228750,00237,00218,76+16,66 +7,6% ----237,00237,001 14-10
19-03-27 800,00180,00184,81-- -- ----185,00180,0015 13-10
19-03-27 850,00163,00154,20-- -- ----163,00163,001 14-10
19-03-27 900,00138,00127,98+10,02 +7,8% ----138,00130,009 17:11
19-03-27 950,00113,00105,79+7,21 +6,8% ----113,00109,009 17:16
19-03-27 1.000,0098,0086,64-- -- ----98,0098,0011 14-10
19-03-27 1.100,0057,5057,71-0,21 -0,4% ----57,5056,9010 15:52
19-03-27 1.200,0040,9538,39+2,56 +6,7% ----40,9538,255 17:14
19-03-27 1.300,0027,5025,66-- -- ----27,5027,501 14-10
19-03-27 1.400,0016,8017,04-0,24 -1,4% ----16,8016,504 16:51
19-03-27 1.600,007,408,35-- -- --------0 28-9
19-03-27 1.800,004,404,68-- -- ----4,404,401 30-9
19-03-27 2.000,003,003,17-- -- ----3,003,002 6-10
18-06-27 300,00--630,15-- -- --------0 --
18-06-27 350,00--581,85-- -- --------0 --
18-06-27 400,00556,50534,36-- -- ----556,50556,501 14-10
18-06-27 450,00648,00487,68-- -- --------0 24-8
18-06-27 500,00590,00441,87-- -- --------0 14-8
18-06-27 550,00351,50397,00-- -- --------1 13-10
18-06-27 600,00296,00354,58-- -- ----296,00296,002 1-10
18-06-27 650,00308,00315,04-- -- ----308,00308,003 12-10
18-06-27 700,00287,00276,50-- -- ----295,00287,007 14-10
18-06-27 750,00202,75242,54-- -- ----204,25202,75300 6-10
18-06-27 800,00214,00210,42-- -- ----214,00214,006 13-10
18-06-27575850,00187,55182,34+12,14 +6,7% ----187,55187,551 13-10
18-06-27 900,00161,10157,32+3,78 +2,4% 116,00--161,10161,101 14:23
18-06-27 950,00141,90134,56+7,34 +5,5% ----141,90141,901 17:09
18-06-27 1.000,00121,00115,67+5,33 +4,6% ----121,00117,0030 17:29
18-06-27 1.100,0085,0084,40+0,60 +0,7% ----85,0085,001 15:46
18-06-27 1.200,0060,0061,67-- -- 44,30--60,0060,001 12-10
18-06-27 1.300,0045,0045,01-- -- ----45,0045,002 13-10
18-06-27 1.400,0026,5533,22-- -- ----26,5526,552 9-10
18-06-27 1.600,0018,6517,96-- -- ----18,7518,652 14-10
18-06-27 1.800,0011,5010,46-- -- ----11,5011,501 22-9
18-06-27 2.000,006,406,49-- -- --------1 24-9
18-06-27 2.400,007,254,05-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,73-- -- ----4,204,2065 25-9
18-06-27 3.200,002,901,13-- -- ----2,902,9095 8-10
17-09-27 300,00--632,84-- -- --------0 --
17-09-27 350,00--585,32-- -- --------0 --
17-09-27 400,00--538,72-- -- --------0 --
17-09-27 450,00--493,49-- -- --------0 --
17-09-27 500,00--450,06-- -- --------0 --
17-09-27 600,00--369,02-- -- --------0 --
17-09-27 650,00--331,20-- -- --------0 --
17-09-27 700,00265,00295,34-- -- --------0 23-9
17-09-27 750,00--263,87-- -- --------0 --
17-09-27 800,00--233,17-- -- --------0 --
17-09-27 850,00173,89206,54-- -- ----173,89173,892 6-10
17-09-272900,00171,75180,91+12,47 +6,9% ----171,75171,751 12-10
17-09-27 950,00133,43160,50-- -- ----133,43133,434 6-10
17-09-2781.000,00148,55142,22+7,78 +5,5% ----148,55148,551 14-10
17-09-27 1.100,0099,90109,31-- -- ----99,9099,9020 12-10
17-09-27 1.200,0067,5085,04-- -- --------1 12-10
17-09-27 1.400,0041,1752,22-- -- --------0 1-10
17-09-27 1.600,0035,0032,11-- -- ----35,0035,0031 14-10
17-09-27 1.800,00--20,47-- -- --------0 --
17-12-27 400,00540,50545,46-- -- --------36 14-10
17-12-27 450,00517,50501,66+15,84 +3,2% ----517,50509,005 17:04
17-12-27 500,00456,00459,39-- -- --------0 22-9
17-12-27 550,00379,35419,05-- -- ----379,35379,353 6-10
17-12-27 600,00395,00382,08+12,92 +3,4% ----395,00395,009 17:04
17-12-27 700,00262,00313,36-- -- --------1 9-10
17-12-27 800,00264,00253,94+10,06 +4,0% ----264,00264,002 09:46
17-12-27 900,00202,00204,42-2,42 -1,2% --300,00210,00202,0045 16:01
17-12-27 1.000,00169,00164,53+4,47 +2,7% --200,00169,00169,0011 14:57
17-12-27 1.100,00134,50131,77-- -- ----134,50134,501 14-10
17-12-27 1.200,00110,00106,30+3,70 +3,5% --210,00110,00107,704 09:49
17-12-27 1.300,0087,0085,45+1,55 +1,8% ----87,0084,50608 10:03
17-12-27 1.400,0068,5068,93-0,43 -0,6% --110,0068,5068,501 13:53
17-12-27 1.600,0038,5046,06-- -- --50,0038,5037,0014 9-10
17-12-27 1.800,0029,9531,41-1,46 -4,6% --60,0029,9529,952 15:56
17-12-27 2.000,0020,8022,07-- -- ----21,0020,704 13-10
17-12-272352.200,0015,0016,99+0,20 +1,2% ----15,0015,001 13-10
17-12-27 2.400,0015,4211,84-- -- --------0 9-9
17-12-27 2.800,0015,008,34-- -- --------0 28-8
17-12-27 3.200,004,204,57-- -- ----4,204,2010 9-10
16-06-28 400,00496,00558,73-- -- --------0 24-6
16-06-28 450,00--517,34-- -- --------0 --
16-06-28 500,00--477,35-- -- --------0 --
16-06-28 600,00--404,47-- -- --------0 --
16-06-281700,00360,00341,49+14,86 +4,4% ----360,00360,001 14-10
16-06-28 800,00289,00286,96+2,04 +0,7% ----289,00289,00200 13:54
16-06-28 900,00215,05240,78-- -- --------350 8-10
16-06-28 1.000,00176,00201,76-- -- --------300 30-9
16-06-28 1.200,00126,00143,34-- -- ----127,00126,007 9-10
16-06-28 1.400,0083,39102,31-- -- --------0 24-9
16-06-28 1.600,0062,0074,19-- -- --85,0062,0062,002 1-10
16-06-28 1.800,00--55,18-- -- --------0 --
16-06-28 2.000,0034,6541,00-- -- ----34,6534,602 9-10
15-12-28 400,00505,63571,93-- -- ----505,63505,635 5-10
15-12-28 450,00--533,07-- -- --------0 --
15-12-28 500,00443,35496,26-- -- ----443,35443,355 7-10
15-12-28 600,00445,00428,87-- -- ----445,00445,001 14-10
15-12-28 700,00348,00370,38-- -- --------0 18-9
15-12-28 800,00285,14318,86-- -- ----285,14285,1410 6-10
15-12-28 900,00277,50274,55+2,95 +1,1% ----277,50277,505 15:53
15-12-28 1.000,00205,00236,56-- -- ----205,00205,001 5-10
15-12-28 1.100,00195,73204,30-- -- ----195,73195,731 12-10
15-12-28 1.200,00169,16176,85-- -- ----169,16169,161 12-10
15-12-28 1.400,00117,14133,85-- -- ----117,14117,1410 6-10
15-12-28 1.600,00103,00101,78+1,22 +1,2% --110,00103,00103,003 09:21
15-12-28 1.800,0070,0079,59-- -- --------1 13-10
15-12-28 2.000,0060,9062,01-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0049,66-- -- --------1 30-9
15-12-28 2.400,0033,5039,21-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4225,51-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9717,85-- -- --------0 5-6
15-12-28 4.000,0014,308,61-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97666,01-- -- --------0 19-5
21-12-29 400,00740,00596,82-- -- --------0 20-8
21-12-29 500,00532,51528,85-- -- --------0 16-9
21-12-29 600,00471,76470,10-- -- ----471,76471,761 16-9
21-12-29 700,00493,60418,42-- -- --------0 7-9
21-12-29 800,00324,52373,93-- -- ----324,52324,521 5-10
21-12-29545900,00349,48332,98+11,38 +3,4% --------3 10:36
21-12-29 1.000,00310,48296,75+13,73 +4,6% ----310,48310,482 10:33
21-12-29 1.100,00238,70265,32-- -- --------3 12-10
21-12-29 1.200,00210,00239,30-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00195,66-- -- --------1 9-9
21-12-29 1.600,00160,00160,85-- -- ----160,00160,001 13-10
21-12-29 1.800,00160,00133,05-- -- --------1 9-9
21-12-29 2.000,00115,70110,70-- -- 88,70--115,70115,701 14-10
21-12-29 2.400,0070,0078,73-- -- --------0 23-9
21-12-29 2.800,0065,6458,02-- -- ----65,6465,641 13-2
21-12-29 3.200,0046,2044,32-- -- ----46,2046,201 14-10
21-12-29 4.000,0038,0024,89-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54683,47-- -- --------0 18-9
20-12-30 400,00630,00619,18-- -- --------0 16-9
20-12-30 500,00574,00558,86-- -- ----574,00574,002 13-10
20-12-30 600,00510,00505,98-- -- ----510,00510,001 13-10
20-12-30 700,00546,50458,82-- -- --------0 13-8
20-12-30 800,00415,00417,57-- -- ----415,00415,002 12-10
20-12-30 900,00348,03379,52-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00365,00347,92-- -- ----365,00365,002 14-10
20-12-30 1.200,00260,00294,93-- -- --------1 8-10
20-12-30 1.400,00235,00251,37-16,37 -6,5% ----235,00235,003 09:20
20-12-30 1.600,00185,53211,85-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99182,57-- -- --------0 30-9
20-12-302072.000,00176,30158,50+5,18 +3,3% ----176,30176,301 12:01
20-12-30 2.400,00134,00122,50-- -- --------0 17-9
20-12-30 3.200,0077,7275,54-- -- ----78,9276,004 14-10
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?