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* 926,00945,40-19,40 -2,1% 956,80926,00102.87417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 6.263 (4.303 Calls, 1.960 Puts)
Totaal open interest bij opening 13.689 (9.826 Calls, 3.863 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--546,28-19,49 -3,6% --------0 --
20-11-26 450,00--496,39-- -- --------0 --
20-11-26 500,00--446,50-- -- --------0 --
20-11-26 560,00--386,65-- -- --------0 --
20-11-26 600,00312,40346,81-- -- ----312,40312,401 12-10
20-11-26 640,00--307,14-- -- --------0 --
20-11-26 680,00--267,87-- -- --------0 --
20-11-26 700,00253,00248,55-- -- 231,55237,20266,00253,005 16-10
20-11-26 720,00153,55229,52-- -- 207,45218,10153,55153,558 24-9
20-11-26 740,00214,75210,67+4,08 +1,9% ----214,75214,7510 10:53
20-11-26 760,00186,87192,71-- -- ----186,87186,871 15-10
20-11-26 780,00167,86175,07-- -- 152,40163,15167,86167,861 15-10
20-11-26 800,00160,00156,91-- -- ----160,00160,001 22-10
20-11-26 820,00138,46140,00-- -- ----138,46138,4610 21-10
20-11-26 840,00117,57123,99-- -- 106,95113,95----1 23-10
20-11-26 860,00127,05109,01+18,04 +16,5% --------2 17:11
20-11-26 880,0092,0095,19-- -- ----92,0092,001 23-10
20-11-26 900,0082,5082,35+0,15 +0,2% 68,1573,4082,5082,502 14:12
20-11-26 920,0061,5070,40-8,90 -12,6% 58,3062,5070,0061,5015 17:03
20-11-26 940,0049,9560,22-10,27 -17,1% ----61,8549,9510 17:13
20-11-26 960,0050,0050,68-0,68 -1,3% ----52,8549,2084 15:31
20-11-26 980,0039,7542,12-2,37 -5,6% ----45,0039,7543 15:53
20-11-26 1.000,0030,0035,92-5,92 -16,5% 27,7530,3037,1030,002.162 17:25
20-11-263921.050,0020,0021,65-5,34 -24,7% 16,1518,9022,1020,009 16:11
20-11-26 1.100,0012,0013,18-1,18 -9,0% 8,1012,0014,6512,0017 17:04
20-11-26 1.150,008,038,35-0,32 -3,8% 5,507,958,038,031 15:24
20-11-26 1.200,005,035,24-0,21 -4,0% ----5,035,032 17:06
20-11-26 1.250,003,403,41-- -- ----3,803,40159 23-10
20-11-26 1.300,002,502,28+0,22 +9,6% ----2,502,502 16:51
20-11-26 1.400,003,701,15-- -- --------1 19-10
20-11-26 1.500,006,600,63-- -- ----6,606,604 4-9
18-12-26 300,00--646,73-- -- --------0 --
18-12-26 350,00506,80596,95-- -- 574,50584,70----5 19-10
18-12-26 400,00486,00547,18-- -- 524,85535,05----0 21-9
18-12-26 450,00451,00497,40-- -- --------0 3-8
18-12-26 500,00419,43447,66-28,23 -6,3% ----419,43418,015 16:54
18-12-26 550,00387,10398,04-- -- ----387,10387,102 23-10
18-12-26 560,00--388,15-- -- --------0 --
18-12-26 600,00470,00348,81-- -- ----470,00470,001 13-8
18-12-26 640,00--310,21-- -- --------0 --
18-12-26 650,00243,00301,05-- -- 283,25289,70----0 18-9
18-12-26 680,00--272,20-- -- 250,35261,15----0 --
18-12-26 700,00251,00253,87-- -- 235,60242,40251,00251,002 23-10
18-12-26 720,00--234,80-- -- 213,00223,90----0 --
18-12-26 740,00--216,71-- -- 198,95205,90----0 --
18-12-26 750,00158,00208,02-- -- 190,10197,05158,00154,007 9-10
18-12-26 760,00172,35199,07-- -- 177,40188,35172,35172,254 12-10
18-12-26 780,00136,70182,08-- -- 160,40171,35136,70136,701 28-9
18-12-26 800,00163,00165,19-- -- 148,15155,00164,00159,005 21-10
18-12-26 820,00142,57149,93-- -- 129,05139,35142,57142,571 21-10
18-12-26 840,00154,00134,28-- -- 117,85124,40154,00154,004 16-10
18-12-26 850,00114,00127,24-- -- 107,35117,25114,00114,002 22-10
18-12-26 860,00112,50120,30-- -- 104,45110,35112,50112,503 14-10
18-12-26 880,00100,55106,47-5,92 -5,6% 92,2597,20100,55100,553 17:05
18-12-26 900,0088,0094,37-6,37 -6,8% 80,2085,1088,0088,002 16:44
18-12-26 920,0074,0082,52-8,52 -10,3% ----74,0074,005 16:54
18-12-26 940,0072,0072,58-- -- 59,8564,3572,0072,002 22-10
18-12-26 950,0067,8066,85+0,95 +1,4% 54,2059,7567,8067,801.001 10:04
18-12-26 960,0057,9062,70-- -- ----66,2557,9012 23-10
18-12-26 980,0048,2553,90-5,65 -10,5% 20,50--55,0548,254 16:07
18-12-26 1.000,0040,0047,10-7,10 -15,1% 38,7540,9048,0040,0028 17:00
18-12-26 1.050,0032,0031,46+0,54 +1,7% 24,4027,9032,0032,0032 15:40
18-12-26 1.100,0018,0022,16-4,16 -18,8% --25,0022,4018,0017 16:50
18-12-26 1.200,009,3010,14-0,84 -8,3% ----9,909,302 13:15
18-12-261.6861.300,004,204,83-1,44 -29,8% --5,504,304,2070 16:19
18-12-26 1.400,002,501,87-- -- ----2,502,0040 22-10
18-12-26 1.500,001,100,73-- -- --50,001,101,10300 21-10
18-12-26 1.600,001,700,25-- -- ----1,701,704 19-10
18-12-26 1.700,001,160,09-- -- --------0 18-9
18-12-26 1.800,001,130,03-- -- 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
15-01-27 450,00--499,72-- -- --------0 --
15-01-27 500,00--450,28-- -- --------0 --
15-01-27 600,00--352,26-- -- --------0 --
15-01-27 640,00--314,23-- -- --------0 --
15-01-27 680,00--275,61-- -- --------0 --
15-01-27 720,00--238,74-- -- 217,15228,25----0 --
15-01-272760,00206,60203,50-17,77 -8,7% 182,60193,70206,60206,602 23-10
15-01-27 800,00--171,13-- -- 154,15161,45----0 --
15-01-27 820,00--156,19-- -- 139,30146,30----0 --
15-01-27 840,00--141,06-- -- 122,05131,90----0 --
15-01-27 860,00--127,84-- -- --------0 --
15-01-27 880,00--114,16-14,25 -12,5% 99,75105,50----0 --
15-01-27 900,00--102,45-- -- --------0 --
15-01-27 920,00--90,72-- -- 77,5082,75----0 --
15-01-27 940,0082,9380,86-- -- ----82,9382,932 23-10
15-01-27 960,00--70,92-- -- 59,3564,00----2 13:56
15-01-27 980,0061,9063,45-1,55 -2,4% ----62,6561,908 09:30
15-01-27 1.000,0051,2054,46-3,26 -6,0% 44,8549,0054,8551,204 16:42
15-01-27 1.050,00--40,43-- -- 30,1034,95----0 --
15-01-27 1.100,0023,0627,57-- -- --------1.250 23-10
15-01-27 1.200,0011,1513,63-2,48 -18,2% ----11,1511,00500 16:16
15-01-27 1.300,00--7,58-- -- --------0 --
19-03-27 300,00651,50649,42-- -- 627,75638,05----1 9-10
19-03-27 350,00--600,28-- -- --------0 --
19-03-271400,00529,00551,28-20,05 -3,6% 529,85540,45529,00529,001 14-10
19-03-27 450,00--502,60-- -- --------0 --
19-03-27 500,00455,00454,46-- -- 436,95443,85455,00455,0035 14-10
19-03-27 550,00317,50407,50-- -- 385,80397,05----0 25-6
19-03-27 600,00351,50360,99-9,49 -2,6% 344,50349,55361,50351,509 16:49
19-03-27 650,00308,00316,33-- -- ----308,00308,002 21-10
19-03-27 700,00269,96274,08-- -- 258,35264,90269,96269,961 19-10
19-03-27 750,00241,00234,31+6,69 +2,9% 220,15226,25241,00241,005 13:18
19-03-27 800,00185,00199,21-- -- ----185,00185,0010 22-10
19-03-27 850,00150,88166,46-- -- ----150,88150,881 20-10
19-03-27 900,00130,10137,54-- -- 126,30130,70130,10130,102 23-10
19-03-27 950,00108,30112,96-- -- 101,10106,70108,30108,302 21-10
19-03-27 1.000,0096,3092,33+3,97 +4,3% ----97,4096,301 09:41
19-03-27 1.100,0063,0059,71-- -- ----67,1562,0030 23-10
19-03-27 1.200,0039,0539,26-0,21 -0,5% ----39,0539,055 12:03
19-03-27 1.300,0022,8026,43-- -- 20,2525,2023,1321,985 22-10
19-03-27 1.400,0015,5018,07-2,57 -14,2% --18,3016,6515,3577 16:15
19-03-27 1.600,007,008,07-- -- 5,859,357,007,002 19-10
19-03-27 1.800,004,404,15-- -- ----4,404,401 30-9
19-03-27 2.000,002,502,89-- -- ----2,502,505 20-10
18-06-27 300,00--651,65-- -- --------0 --
18-06-27 350,00--603,17-19,47 -3,2% --------0 --
18-06-27 400,00556,50555,19-- -- ----556,50556,501 14-10
18-06-2726450,00648,00507,95-18,93 -3,7% --------0 24-8
18-06-27 500,00590,00461,89-- -- 443,75451,15----0 14-8
18-06-27 550,00351,50416,73-- -- --------1 13-10
18-06-2756600,00296,00373,10-18,28 -4,9% 355,80363,35296,00296,002 1-10
18-06-27 650,00331,80332,08-0,28 -0,1% ----331,80331,802 15:44
18-06-27 700,00291,00293,41-2,41 -0,8% ----291,00291,002 15:45
18-06-27 750,00258,00256,46+1,54 +0,6% ----258,00258,001 09:53
18-06-27 800,00214,00224,11-- -- ----214,00214,006 13-10
18-06-27608850,00187,05193,76-14,53 -7,5% ----187,05186,262 21-10
18-06-27 900,00170,00166,02+3,98 +2,4% 154,70158,90170,00170,001 09:11
18-06-27 950,00149,75142,16-- -- ----149,75149,754 23-10
18-06-27 1.000,00124,00121,51+2,49 +2,0% 111,45116,65124,00123,002 10:42
18-06-27 1.100,0084,6487,67-3,03 -3,5% 79,6084,5090,0584,6412 16:43
18-06-271.3861.200,0061,2062,96-6,01 -9,5% 56,4561,0564,8061,2012 16:49
18-06-27 1.300,0046,6545,80+0,85 +1,9% 37,7545,2046,6546,1024 13:50
18-06-27 1.400,0033,8533,80+0,05 +0,1% 28,8533,0533,8533,5525 13:35
18-06-271.8301.600,0017,2519,02-2,27 -11,9% 15,3519,2017,3517,2536 23-10
18-06-27 1.800,009,3010,66-- -- ----9,309,3020 23-10
18-06-272042.000,006,116,16+0,14 +2,3% ----6,196,112 19-10
18-06-27612.400,007,253,29-0,52 -15,8% ----7,257,2511 2-9
18-06-271372.800,004,201,32-0,26 -19,7% ----4,204,2065 25-9
18-06-275153.200,002,900,64-0,22 -34,4% ----2,902,9095 8-10
17-09-27 300,00--654,29-- -- --------0 --
17-09-27 350,00--606,48-- -- --------0 --
17-09-27 400,00--559,58-- -- --------0 --
17-09-27 450,00--513,83-- -- --------0 --
17-09-27 500,00--469,60-- -- --------0 --
17-09-27 600,00--385,45-17,60 -4,6% --------0 --
17-09-27 650,00--346,76-- -- --------0 --
17-09-27 700,00265,00310,38-- -- --------0 23-9
17-09-27 750,00--275,32-15,19 -5,5% --------0 --
17-09-27 800,00--244,03-- -- --------0 --
17-09-27 850,00173,89216,11-- -- 202,65208,75173,89173,892 6-10
17-09-27 900,00185,03190,04-- -- 177,80183,55185,03185,035 21-10
17-09-27 950,00164,70167,48-- -- 155,70160,95164,70164,707 21-10
17-09-2791.000,00152,30147,22-10,95 -7,4% 135,85141,25152,30152,301 16-10
17-09-27 1.100,00110,60113,19-2,59 -2,3% ----110,60110,602 16:05
17-09-27 1.200,0084,8086,65-1,85 -2,1% 78,2583,4584,8084,801 16:05
17-09-27 1.400,0050,3052,40-2,10 -4,0% 44,9050,7552,6050,308 16:08
17-09-27 1.600,0030,5032,81-2,31 -7,0% ----30,5030,501 16:08
17-09-27 1.800,0019,2021,14-- -- ----19,6019,204 20-10
17-12-27 400,00590,00566,07-- -- ----590,00589,503 16-10
17-12-27 450,00526,75522,03-- -- ----526,75526,751 16-10
17-12-27 500,00456,00478,40-- -- --------0 22-9
17-12-27 550,00438,00436,88-- -- ----438,00438,001 21-10
17-12-27 600,00388,25398,79-- -- ----388,25388,252 23-10
17-12-27 700,00262,00326,60-- -- --------1 9-10
17-12-27338800,00258,70264,24-14,08 -5,3% 251,20256,75258,70258,703 16:41
17-12-27 900,00204,00212,16-8,16 -3,8% --300,00215,95204,002 14:57
17-12-27 1.000,00166,00172,29-- -- 157,65164,00166,00166,0010 23-10
17-12-27 1.100,00140,50135,31-- -- ----140,50101,103 22-10
17-12-27 1.200,00104,00108,44-- -- 98,30104,45----1 22-10
17-12-27 1.300,0080,6086,57-- -- 77,5083,9580,6080,601 22-10
17-12-27 1.400,0080,0069,35-- -- 61,4068,1080,0080,009 16-10
17-12-27 1.600,0045,9046,49-0,59 -1,3% 38,7045,8545,9045,754 15:00
17-12-27 1.800,0031,2531,14-- -- --60,0031,2531,254 23-10
17-12-27 2.000,0020,6021,46-0,86 -4,0% ----21,0020,604 09:26
17-12-27 2.200,0015,0016,02-- -- --------2 21-10
17-12-27 2.400,0015,4211,15-- -- --------2 20-10
17-12-27 2.800,0015,007,37-- -- --------0 28-8
17-12-27 3.200,004,204,04-- -- ----4,204,2010 9-10
16-06-28 400,00496,00577,48-- -- --------0 24-6
16-06-28 450,00--536,03-- -- --------0 --
16-06-28 500,00--495,73-- -- --------0 --
16-06-28 600,00--420,78-- -- --------0 --
16-06-28 700,00360,00355,06-- -- ----360,00360,001 14-10
16-06-28 800,00298,00298,38-- -- ----298,00298,0050 23-10
16-06-28 900,00264,00249,66-- -- ----264,00262,0015 16-10
16-06-28 1.000,00209,00207,76+1,24 +0,6% 196,70203,70209,00208,7515 12:47
16-06-28 1.200,00148,00146,14+1,86 +1,3% ----148,00146,0025 13:14
16-06-28 1.400,0083,39103,32-- -- --------0 24-9
16-06-28 1.600,0062,0074,43-- -- 66,4073,25----3 21-10
16-06-28 1.800,0055,6054,76+0,84 +1,5% 47,3554,8555,6055,605 13:36
16-06-28 2.000,0034,6540,60-- -- 34,4041,8034,6534,602 9-10
15-12-28 400,00505,63590,42-- -- ----505,63505,635 5-10
15-12-28 450,00--551,14-- -- --------0 --
15-12-28 500,00443,35513,05-- -- ----443,35443,355 7-10
15-12-28 600,00445,00443,63-- -- ----445,00445,001 14-10
15-12-28 700,00348,00382,07-- -- --------0 18-9
15-12-28 800,00285,14329,03-- -- ----285,14285,1410 6-10
15-12-2899900,00285,00283,02-12,43 -4,4% ----285,00285,002 14:50
15-12-28 1.000,00245,00243,96-- -- ----245,00245,001 21-10
15-12-28 1.100,00195,73210,69-- -- ----195,73195,731 12-10
15-12-28 1.200,00183,20181,12-- -- ----183,20183,205 16-10
15-12-28 1.400,00117,14136,12-- -- ----117,14117,1410 6-10
15-12-28 1.600,00105,00103,13-- -- 91,30104,50105,00105,002 23-10
15-12-28 1.800,0080,0079,62-- -- 68,7581,5080,0080,001 22-10
15-12-28 2.000,0060,9062,22-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0048,74-- -- 39,6552,35----1 30-9
15-12-28 2.400,0033,5039,21-- -- 30,1041,20----2 20-10
15-12-28 2.800,0029,4225,57-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9717,05-- -- 9,5521,45----0 5-6
15-12-28 4.000,0014,308,06-- -- 1,0513,7014,3014,2520 20-5
21-12-29 300,00705,97688,45-- -- --------0 19-5
21-12-29 400,00740,00614,04-- -- --------0 20-8
21-12-29 500,00532,51545,68-- -- --------0 16-9
21-12-291600,00471,76483,98-15,43 -3,2% 458,40490,35471,76471,761 16-9
21-12-29 700,00493,60430,11-- -- --------0 7-9
21-12-29 800,00324,52384,23-- -- --500,00324,52324,521 5-10
21-12-29 900,00330,00341,72-- -- ----330,00330,001 20-10
21-12-29 1.000,00310,48305,24-- -- --------2 15-10
21-12-29 1.100,00238,70272,94-- -- --------3 12-10
21-12-29 1.200,00210,00245,24-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00198,66-- -- --------1 9-9
21-12-29 1.600,00159,65162,09-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,55133,04-- -- ----132,95131,554 21-10
21-12-291892.000,00109,25110,36-4,89 -4,4% 91,20122,35110,00109,2516 21-10
21-12-29 2.400,0070,0078,63-- -- --------0 23-9
21-12-29 2.800,0065,6457,79-- -- 40,5070,3065,6465,641 13-2
21-12-29683.200,0048,4442,50-1,95 -4,6% 26,6055,8548,4448,441 16-10
21-12-29 4.000,0038,0024,43-- -- 9,8539,8038,0038,0010 2-3
20-12-30 300,00666,54704,74-- -- --------0 18-9
20-12-30 400,00630,00636,75-- -- --------0 16-9
20-12-30 500,00583,60574,74+8,86 +1,5% ----583,60583,603 10:44
20-12-30 600,00510,00519,48-- -- ----510,00510,001 13-10
20-12-30 700,00546,50470,60-- -- --------0 13-8
20-12-30 800,00432,26427,73-- -- ----432,26432,261 19-10
20-12-30 900,00348,03387,80-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00357,42354,86-- -- ----357,42357,422 16-10
20-12-30 1.200,00260,00297,77-- -- --------1 16-10
20-12-30 1.400,00235,00252,72-- -- --------2 22-10
20-12-30 1.600,00217,58216,12+1,46 +0,7% ----217,58217,584 09:10
20-12-30 1.800,00187,58189,47-1,89 -1,0% 166,35198,00187,58187,584 09:10
20-12-30 2.000,00155,00167,77-- -- ----155,00147,0017 22-10
20-12-30 2.400,00134,00128,81-- -- --------0 17-9
20-12-30 3.200,0083,0780,99-- -- 57,6091,2083,0783,072 16-10
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?