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* 876,60870,00+6,60 +0,8% 884,20870,90119.74917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-9-2026)
Totaal volume 2.519 (1.714 Calls, 805 Puts)
Totaal open interest bij opening 19.456 (12.786 Calls, 6.670 Puts)
Call / Put ratio 2,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--466,97-- -- --------0 --
16-10-26 450,00--417,04-- -- 395,90436,55----0 --
16-10-26 500,00--367,11-- -- 346,00386,65----0 --
16-10-26 520,00--347,14-- -- --------0 --
16-10-26 560,00--307,20-- -- --------0 --
16-10-26 600,00--267,25-- -- --------0 --
16-10-26 640,00--227,32-- -- --------0 --
16-10-26 680,00--187,45-- -- --------0 --
16-10-26 700,00168,00167,63+0,37 +0,2% ----186,00168,003 29-9
16-10-26 720,00205,00147,98-- -- ----205,00205,001 10-9
16-10-26 740,00109,07128,72-- -- ----109,07109,071 25-9
16-10-26 760,0094,15110,06-- -- ----94,1594,151 24-9
16-10-26 780,0091,8091,99-- -- ----91,8091,801 23-9
16-10-26 800,0072,9074,95-- -- ----83,0072,903 28-9
16-10-26 820,0068,2559,33+8,92 +15,0% 54,2060,0568,2568,252 29-9
16-10-26 840,0051,5045,49+6,01 +13,2% 40,7046,1056,0051,5018 29-9
16-10-26 860,0038,3533,80+4,55 +13,5% ----38,3538,353 29-9
16-10-26150880,0026,0024,37+1,63 +6,7% 21,3023,1031,0026,0014 29-9
16-10-26 900,0015,9017,09-1,19 -7,0% ----22,8015,5083 29-9
16-10-26 920,0011,0011,73-0,73 -6,2% ----15,5511,0030 29-9
16-10-26 940,0010,507,98+2,52 +31,6% ----10,5010,007 29-9
16-10-26508960,004,905,38-0,48 -8,9% --7,507,204,90115 29-9
16-10-26 980,003,003,81-0,81 -21,3% ----3,553,002 29-9
16-10-26 1.000,002,902,62+0,28 +10,7% --32,003,502,5097 29-9
16-10-263771.008,003,502,22+1,28 +57,7% --3,203,502,5021 29-9
16-10-265171.040,002,051,29-0,44 -34,1% ----2,052,002 29-9
16-10-26 1.080,001,620,71-- -- ----1,621,6212 23-9
16-10-26 1.100,001,100,54-- -- --40,001,101,0055 28-9
16-10-26 1.120,000,860,41-- -- ----0,860,8630 28-9
16-10-26 1.150,000,750,28-- -- --1,450,750,702 24-9
16-10-267871.200,000,350,15+0,20 +133,3% --25,150,350,351 29-9
16-10-26371.250,000,670,09-- -- --1,100,670,6710 23-9
16-10-26111.300,000,300,05-- -- ----0,300,301 25-9
16-10-26281.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--468,10+3,56 +0,8% --------0 --
20-11-26 450,00--418,38-- -- 413,75421,40----0 --
20-11-26 500,00--368,84-- -- --------0 --
20-11-26 560,00--310,01-- -- --------0 --
20-11-26 600,00--271,66-- -- 266,80274,45----0 --
20-11-26 640,00--233,81-- -- --------0 --
20-11-26 680,00--197,43-- -- 191,90199,75----0 --
20-11-26 700,00190,25180,46-- -- 174,60181,35190,25190,252 28-9
20-11-26 720,00153,55163,92-- -- ----153,55153,558 24-9
20-11-26 740,00--147,45-- -- --------0 --
20-11-26 760,00--131,60-- -- --------0 --
20-11-26 780,00--118,01-- -- --------0 --
20-11-26 800,00100,17103,98-- -- ----100,1791,0017 25-9
20-11-26 820,0090,0091,81-- -- ----90,0090,002 23-9
20-11-26 840,0068,8180,24-- -- 76,5582,1068,8168,811 25-9
20-11-26 860,0062,5069,96-- -- 67,2071,8562,5062,502 25-9
20-11-26 880,0061,5060,61+0,89 +1,5% ----68,0061,509 29-9
20-11-26 900,0052,2552,19+0,06 +0,1% ----59,0051,9523 29-9
20-11-26 920,0052,2044,87+7,33 +16,3% ----52,2048,5011 29-9
20-11-26 940,0040,2538,42+1,83 +4,8% ----42,7540,252 29-9
20-11-26 960,0038,2032,65+5,55 +17,0% 19,50--38,2037,404 29-9
20-11-26 980,0028,5527,78+0,77 +2,8% ----31,0028,555 29-9
20-11-26 1.000,0024,0023,56+0,44 +1,9% --54,0027,5024,0024 29-9
20-11-26891.050,0017,0015,86+1,14 +7,2% 14,4018,15----2 29-9
20-11-26 1.100,0010,6510,44+0,21 +2,0% --46,0011,0010,652 29-9
20-11-26 1.150,007,806,91-- -- ----8,007,804 28-9
20-11-26 1.200,005,454,60+0,85 +18,5% 0,10--5,605,458 29-9
20-11-26 1.250,004,503,08-- -- ----4,504,501 28-9
20-11-26 1.300,003,152,17+0,98 +45,2% ----3,153,151 29-9
20-11-26 1.400,003,701,02-- -- --------1 22-9
20-11-26261.500,006,600,51-0,23 -45,1% ----6,606,604 4-9
18-12-26 300,00--568,37-- -- --------0 --
18-12-2681350,00509,70518,70+3,56 +0,7% ----509,70503,8042 25-9
18-12-26 400,00486,00469,08-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00419,61-- -- ----451,00451,006 3-8
18-12-26 500,00583,00370,56-- -- --------1 23-9
18-12-26 550,00378,00322,25-- -- 318,25326,70378,00378,001 3-8
18-12-26 560,00--313,19-- -- --------0 --
18-12-26 600,00470,00274,83-- -- ----470,00470,001 13-8
18-12-26 640,00--238,88-- -- 233,45242,90----0 --
18-12-26 650,00243,00229,90-- -- ----243,00243,005 18-9
18-12-26 680,00--204,01-- -- --------0 --
18-12-26 700,00184,75187,24-- -- ----184,75184,751 28-9
18-12-26 720,00--171,61-- -- --------0 --
18-12-26 740,00--156,17-- -- --------0 --
18-12-26 750,00148,00148,71-- -- ----148,00148,001 28-9
18-12-26 760,00--140,99-- -- --------0 --
18-12-26 780,00136,70127,72-- -- ----136,70136,701 28-9
18-12-26 800,00115,00114,65-- -- ----115,00115,0037 28-9
18-12-26 820,00104,00102,52+1,48 +1,4% ----104,85104,002 29-9
18-12-26 840,0091,6091,21+0,39 +0,4% ----100,3091,5036 29-9
18-12-26 850,0085,7085,90-0,20 -0,2% ----85,7085,705 29-9
18-12-2686860,0083,5080,86+0,77 +1,0% ----83,5069,5081 25-9
18-12-26 880,0073,5071,28+2,22 +3,1% 67,2073,5579,3073,503 29-9
18-12-26 900,0062,0063,12-1,12 -1,8% ----65,0062,0025 29-9
18-12-26 920,0055,2055,40-0,20 -0,4% ----55,2055,201 29-9
18-12-26 940,0050,3748,65-- -- ----54,0050,372 23-9
18-12-261.008950,0051,5045,48+6,02 +13,2% 43,3047,0051,5051,0021 29-9
18-12-26 960,00--42,65-- -- 40,5544,20----0 --
18-12-26 1.000,0032,2532,68-0,43 -1,3% --43,0037,0032,005 29-9
18-12-261.5201.100,0017,0016,37+0,63 +3,8% 15,0019,2018,5017,0011 29-9
18-12-263.0731.200,008,508,68+0,34 +3,9% --10,009,508,0010 29-9
18-12-26 1.300,005,104,29-- -- ----5,105,1030 28-9
18-12-26 1.400,003,001,92+1,08 +56,3% ----3,003,001 29-9
18-12-26 1.500,002,230,87-- -- --50,002,232,0029 28-9
18-12-26 1.600,000,900,38-- -- ----1,000,909 24-9
18-12-26 1.700,001,160,16-- -- ----1,161,161 18-9
18-12-26 1.800,001,130,07-- -- 0,02--1,131,134 28-9
18-12-26 2.000,000,580,01-- -- ----0,580,582 18-9
18-12-261222.200,003,050,56-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,46-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,35-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,27-- -- ----1,101,1029 3-9
19-03-27 300,00651,50571,10-- -- ----651,50651,502 14-9
19-03-27 350,00--522,28-- -- --------0 --
19-03-27 400,00--473,88-- -- --------0 --
19-03-27 450,00--426,20-- -- --------0 --
19-03-27 500,00394,00379,95+14,05 +3,7% 375,40385,60396,00394,0035 29-9
19-03-27 550,00317,50334,71-- -- ----317,50317,502 25-6
19-03-27 600,00292,80291,83+0,97 +0,3% ----308,50292,8020 29-9
19-03-27 650,00254,00252,27+1,73 +0,7% ----254,00254,002 29-9
19-03-27 700,00214,00214,93-0,93 -0,4% ----214,00214,001 29-9
19-03-27 750,00190,00181,39+8,61 +4,7% ----190,00190,001 29-9
19-03-27 800,00143,00150,79-- -- ----163,58143,0012 23-9
19-03-27219850,00132,50125,48+1,78 +1,4% ----132,50132,502 28-9
19-03-27 900,00105,20102,97+2,23 +2,2% ----106,10105,2011 29-9
19-03-27 950,0074,5084,54-10,04 -11,9% ----74,5074,504 29-9
19-03-27 1.000,0070,0068,84-- -- ----74,3070,00506 28-9
19-03-27 1.100,0045,5046,81-- -- ----45,5045,501 28-9
19-03-27 1.200,0029,0030,91-- -- ----29,0025,9033 25-9
19-03-27 1.300,0020,9020,69+0,21 +1,0% ----20,9020,902 29-9
19-03-27 1.400,0014,9514,43+0,52 +3,6% ----14,9514,652 29-9
19-03-27 1.600,007,406,16-- -- 4,509,80----44 28-9
19-03-27 1.800,004,682,65-- -- ----4,684,456 18-9
19-03-27 2.000,003,401,11-- -- ----3,403,1010 22-9
18-06-27 300,00--573,73-- -- --------0 --
18-06-27 350,00--525,66-- -- --------0 --
18-06-27 400,00531,00478,55-- -- ----531,00531,001 16-9
18-06-27 450,00648,00432,79-- -- 429,20439,20648,00648,0010 24-8
18-06-27 500,00590,00388,95-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50347,67-- -- 341,30351,70351,50351,504 23-9
18-06-27 600,00316,50308,72-- -- 302,70310,85316,50316,503 28-9
18-06-27 650,00280,00271,17-- -- ----280,00280,003 23-9
18-06-27 700,00248,80236,86-- -- ----248,80241,003 21-9
18-06-27 750,00205,00205,37-0,37 -0,2% ----218,00204,50451 29-9
18-06-27 800,00184,00176,66+7,34 +4,2% ----187,50184,00225 29-9
18-06-27 850,00162,62152,01+10,61 +7,0% ----162,62162,625 29-9
18-06-27 900,00139,12130,39+8,73 +6,7% 125,00--141,85138,20180 29-9
18-06-27 950,00115,00112,13+2,87 +2,6% ----115,00115,001 29-9
18-06-27 1.000,0096,5096,25+0,25 +0,3% --250,00102,4596,0038 29-9
18-06-27 1.100,0072,2570,53+1,72 +2,4% 66,9072,8072,2572,251 29-9
18-06-27 1.200,0054,0051,51+2,49 +4,8% ----54,0054,001 29-9
18-06-27 1.300,0038,8138,01+0,80 +2,1% 34,8040,0538,8138,812 29-9
18-06-27 1.400,0026,6028,79-2,19 -7,6% 26,6031,7028,7526,6037 29-9
18-06-27 1.600,0015,2516,25-1,00 -6,2% ----15,2515,251 29-9
18-06-27 1.800,0011,5010,34-- -- 6,1513,6511,5011,501 22-9
18-06-27 2.000,006,406,03-- -- --------1 24-9
18-06-27 2.400,007,252,48-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,24-- -- ----4,204,2065 25-9
18-06-27 3.200,002,950,66-- -- ----2,952,9546 25-9
17-09-27 300,00--577,03-- -- --------0 --
17-09-27 350,00--530,28-- -- --------0 --
17-09-27 400,00--484,87-- -- --------0 --
17-09-27 450,00--441,73-- -- 433,30449,95----0 --
17-09-27 500,00--399,59-- -- 395,55407,75----0 --
17-09-27 600,00--323,64-- -- --------0 --
17-09-27 650,00--288,81-- -- --------0 --
17-09-27 700,00265,00257,69-- -- ----265,00265,002 23-9
17-09-27 750,00--226,98-- -- --------0 --
17-09-27 800,00--200,94-- -- --------0 --
17-09-27 850,00185,00176,92-- -- ----185,00185,001 21-9
17-09-27 900,00157,00155,99+1,01 +0,6% ----157,00157,001 29-9
17-09-27 950,00130,00137,36-- -- ----130,00130,001 24-9
17-09-27 1.000,00--120,67-- -- --------0 --
17-09-27 1.100,0088,3492,92-- -- ----88,3488,341 25-9
17-09-27 1.200,0074,7071,85-- -- ----74,7074,705 28-9
17-09-27 1.400,00--44,69-- -- --------10 25-9
17-09-27 1.600,0024,5528,41-- -- ----25,0524,4598 24-9
17-12-27199400,00480,00492,05+3,60 +0,7% ----480,00480,004 24-9
17-12-27 450,00456,00450,42+5,58 +1,2% 447,90459,80456,00456,001 29-9
17-12-27 500,00456,00410,74-- -- 407,10419,10456,00456,001 22-9
17-12-27 550,00397,00371,67-- -- 368,80379,80397,00397,005 18-9
17-12-27 600,00330,00337,59-- -- 332,65343,80330,00330,007 23-9
17-12-27 700,00279,00274,02-- -- 268,90279,45279,00279,005 28-9
17-12-27 800,00229,00220,92-- -- 215,35225,55229,00229,005 28-9
17-12-272.210900,00181,10177,33-- -- 171,25181,50181,10164,00503 25-9
17-12-27 1.000,00142,70142,63+0,07 0,0% --170,00142,70142,705 29-9
17-12-27 1.100,00115,47114,49-- -- ----116,40115,008 21-9
17-12-27 1.200,0093,2491,85+1,39 +1,5% --210,0093,2493,241 29-9
17-12-27 1.300,0075,9574,66-- -- 68,9078,1075,9564,957 25-9
17-12-273891.400,0061,2460,63+1,75 +2,9% --110,0062,7061,2416 29-9
17-12-27 1.600,0043,0041,48+1,52 +3,7% ----43,0042,206 29-9
17-12-27 1.800,0027,1528,51-1,36 -4,8% --60,0030,2027,007 29-9
17-12-27 2.000,0020,7520,73+0,02 +0,1% 15,2021,0020,8520,2034 29-9
17-12-27 2.200,0017,5015,17-- -- --------3 22-9
17-12-27 2.400,0015,4211,49-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,008,85-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,72-- -- ----11,9511,308 14-8
16-06-28 400,00496,00507,56-- -- ----496,00496,002 24-6
16-06-28 450,00--467,68-- -- --------0 --
16-06-28 500,00--429,96-- -- --------0 --
16-06-28 600,00--361,89-- -- --------0 --
16-06-28 700,00--303,62-- -- --------1 22-9
16-06-28 800,00266,00254,53-- -- ----266,00265,00200 23-9
16-06-28 900,00220,00213,52-- -- ----220,00220,006 23-9
16-06-28 1.000,00176,00179,29-- -- --205,00176,00175,502 28-9
16-06-28 1.200,00118,39125,76-- -- ----118,39118,3910 24-9
16-06-28 1.400,0083,3990,43-- -- ----83,3983,3910 24-9
16-06-28 1.600,0070,7067,05+3,65 +5,4% ----70,7070,702 29-9
16-06-28 1.800,00--49,48-- -- --------0 --
16-06-28 2.000,0039,9037,15+2,75 +7,4% ----39,9039,902 29-9
15-12-28 400,00640,00520,61-- -- ----640,00640,005 24-4
15-12-28 450,00--483,44-- -- --------0 --
15-12-28 500,00452,00448,25-- -- ----459,50452,0020 28-9
15-12-28 600,00376,00385,26-- -- ----376,00376,001 24-9
15-12-28 700,00348,00330,63-- -- ----348,00348,0010 18-9
15-12-28 800,00292,99283,44-- -- ----293,18292,9930 28-9
15-12-28 900,00243,00243,47-- -- ----243,00243,002 24-9
15-12-28 1.000,00215,20209,52-- -- ----215,20215,202 25-9
15-12-28 1.100,00172,50181,02-- -- 135,00------1 28-9
15-12-281141.200,00153,00157,46-0,27 -0,2% ----160,00153,006 23-9
15-12-28 1.400,00122,99119,09-- -- ----123,18122,9930 28-9
15-12-28 1.600,0095,0091,62+3,38 +3,7% --102,0095,0095,001 29-9
15-12-28 1.800,0070,0070,65-- -- ----70,0070,003 28-9
15-12-28 2.000,0074,3555,25-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0042,30-- -- ----65,0065,0010 9-9
15-12-28 2.400,0031,5034,20-- -- ----31,5031,501 24-9
15-12-28582.800,0029,4222,24-0,34 -1,5% ----29,4229,421 11-9
15-12-28 3.200,0022,9714,84-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,306,87-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97618,02-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00545,87-- -- ----740,00740,001 20-8
21-12-29 500,00532,51481,46-- -- ----532,51532,511 16-9
21-12-29 600,00471,76426,10-- -- ----471,76471,761 16-9
21-12-29 700,00493,60378,66-- -- ----493,60493,601 7-9
21-12-29 800,00441,21336,49-- -- ----445,00441,212 8-9
21-12-29 900,00305,12298,24+6,88 +2,3% 278,50318,25305,12305,121 29-9
21-12-29671.000,00270,12264,39+2,61 +1,0% ----270,12270,121 29-9
21-12-29 1.100,00238,70237,34+1,36 +0,6% ----238,70238,701 29-9
21-12-29 1.200,00210,00213,17-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00173,19-- -- 147,10------1 9-9
21-12-29 1.600,00140,00141,08-1,08 -0,8% --------1 29-9
21-12-29 1.800,00160,00117,26-- -- 97,00137,40----1 9-9
21-12-29 2.000,0093,4097,19-- -- ----93,4093,402 24-9
21-12-29 2.400,0070,0067,89-- -- 50,2088,1570,0070,001 23-9
21-12-29 2.800,0065,6449,27-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5136,69-- -- 17,8553,6544,5144,5110 27-7
21-12-29 4.000,0038,0021,16-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54621,80-- -- ----666,54666,541 18-9
20-12-30 400,00630,00568,69-- -- ----630,00630,001 16-9
20-12-30 500,00565,00511,26-- -- ----565,00565,001 22-9
20-12-30 600,00482,00461,18-- -- 444,70484,75482,00482,001 21-9
20-12-30 700,00546,50412,87-- -- ----546,50546,501 13-8
20-12-30 800,00383,95378,29+5,66 +1,5% ----395,00383,953 29-9
20-12-3041900,00350,00347,78-1,00 -0,3% 323,45364,65----5 24-9
20-12-30 1.000,00315,00315,09-- -- ----315,00315,002 28-9
20-12-30 1.200,00244,61262,27-17,66 -6,7% ----244,61244,611 29-9
20-12-30 1.400,00213,85221,25-- -- ----213,85213,851 24-9
20-12-30 1.600,00180,00188,30-8,30 -4,4% ----180,00180,001 29-9
20-12-30 1.800,00154,48162,32-- -- ----154,48153,352 24-9
20-12-30 2.000,00131,00140,43-- -- ----131,00131,001 25-9
20-12-30 2.400,00134,00105,56-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5571,27-- -- ----72,5572,551 18-9
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?