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* 827,80851,20-23,40 -2,7% 838,90818,50134.63417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 3.209 (1.805 Calls, 1.404 Puts)
Totaal open interest bij opening 21.880 (7.989 Calls, 13.891 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--451,77-- -- --------0 --
20-11-26 450,00--401,84-- -- --------0 --
20-11-26 500,00--351,91-- -- --------0 --
20-11-26 520,00--331,94-- -- --------0 --
20-11-26 560,00--291,99-- -- --------0 --
20-11-26 600,00222,30252,05-- -- ----222,30222,301 28-10
20-11-26 640,00185,00212,11-27,11 -12,8% ----185,00185,005 16:18
20-11-26 680,00152,00172,22-- -- ----152,70152,003 30-10
20-11-26 700,00127,80152,37-24,57 -16,1% --160,00133,90127,807 15:34
20-11-26 720,00153,55132,69-- -- ----153,55153,558 24-9
20-11-26 740,0090,20113,40-- -- ----90,2090,201 28-10
20-11-26 760,0076,0094,73-- -- ----76,0076,001 30-10
20-11-26 780,0057,2077,06-19,86 -25,8% ----57,2057,207 12:56
20-11-26 800,0038,4060,77-22,37 -36,8% --60,0047,8538,4022 13:09
20-11-26 820,0029,0046,06-17,06 -37,0% ----33,8029,0016 16:20
20-11-26 840,0018,5033,66-15,16 -45,0% ----25,5018,5028 16:24
20-11-26 860,0013,0023,49-10,49 -44,7% --50,0017,0013,0036 16:06
20-11-26 880,0010,1015,73-5,63 -35,8% ----10,6010,106 15:26
20-11-26 900,005,5010,14-4,64 -45,8% --11,607,104,8097 17:28
20-11-26 920,003,006,47-3,47 -53,6% ----4,503,0061 16:22
20-11-26 940,002,373,92-1,55 -39,5% ----2,372,376 09:32
20-11-26 960,001,602,24-0,64 -28,6% ----1,701,1019 15:36
20-11-26 980,001,201,22-- -- --------2 2-11
20-11-26 1.000,000,950,64+0,31 +48,4% --41,000,950,902 14:29
20-11-26 1.050,000,600,11+0,49 +445,5% ----0,700,559 14:04
20-11-26 1.100,000,330,01+0,32 +3200,0% 0,05--0,330,331 16:37
20-11-26 1.150,000,100,01+0,09 +900,0% ----0,100,101 15:19
20-11-26 1.200,000,190,01+0,18 +1800,0% ----0,190,192 13:00
20-11-26 1.250,000,200,01+0,19 +1900,0% ----0,200,202 13:09
20-11-26 1.300,002,001,54-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26221.500,000,100,37-0,27 -73,0% ----0,100,101 30-10
18-12-26 300,00--552,32-- -- --------0 --
18-12-26 350,00506,80502,52-- -- --------5 19-10
18-12-26 400,00486,00452,73-- -- --------0 21-9
18-12-26 450,00373,80402,95-- -- ----373,80373,8099 28-10
18-12-26 500,00325,36353,19-27,83 -7,9% ----329,02325,364 16:11
18-12-26 550,00387,10303,50-- -- ----387,10387,102 23-10
18-12-26 560,00--293,58-- -- --------0 --
18-12-26 600,00470,00253,99-- -- ----470,00470,001 13-8
18-12-26 640,00--214,70-- -- --------0 --
18-12-26 650,00243,00205,05-- -- --------0 18-9
18-12-26 680,00158,05176,07-- -- ----158,05158,051 29-10
18-12-26 700,00127,95157,28-- -- --------4 30-10
18-12-26 720,00--138,82-- -- --------0 --
18-12-26 740,00--120,96-- -- --------0 --
18-12-26128750,0092,00112,59-19,57 -17,4% ----92,0091,306 28-10
18-12-26 760,0080,00103,90-- -- ----80,0080,001 29-10
18-12-26 780,0070,0088,21-18,21 -20,6% --90,0070,0070,001 12:57
18-12-26 800,0056,0073,73-17,73 -24,0% ----59,5056,004 17:24
18-12-26 820,0045,0060,65-15,65 -25,8% ----46,7545,006 12:58
18-12-26 840,0035,0049,08-14,08 -28,7% --42,0039,0034,0018 17:01
18-12-26 850,0034,0043,80-9,80 -22,4% ----34,0033,157 12:18
18-12-26 860,0027,1039,00-11,90 -30,5% ----27,1027,105 13:00
18-12-26 880,0029,9230,63-- -- ----30,0020,0067 2-11
18-12-26 900,0015,0023,79-8,79 -36,9% 14,50--18,7515,0031 16:09
18-12-26 920,0012,1018,49-6,39 -34,6% ----12,4512,1016 15:35
18-12-26 940,009,7213,93-4,21 -30,2% ----9,729,722 09:33
18-12-26 950,007,6511,97-4,32 -36,1% ----7,657,655 12:32
18-12-26 960,007,2510,21-2,96 -29,0% ----9,007,253 10:13
18-12-26105980,004,507,84-2,42 -30,9% ----4,504,503 2-11
18-12-26 1.000,004,006,27-2,27 -36,2% 1,25150,004,004,004 14:36
18-12-26 1.050,002,002,99-0,99 -33,1% --3,502,002,001 15:40
18-12-26 1.100,001,401,62-0,22 -13,6% ----1,401,404 09:01
18-12-26 1.200,000,900,54+0,36 +66,7% ----0,900,905 12:46
18-12-26 1.300,000,600,23-- -- ----0,600,40171 28-10
18-12-26 1.400,000,400,11+0,29 +263,6% ----0,400,402 09:20
18-12-26 1.500,000,250,06-- -- --50,000,250,2030 2-11
18-12-261.2841.600,000,450,03-- -- ----0,450,459 27-10
18-12-261641.700,001,160,02-- -- --------0 18-9
18-12-261.2531.800,001,130,01-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,01-- -- ----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--453,65-- -- --------0 --
15-01-27 450,00--404,03-- -- --------0 --
15-01-27 500,00--354,49-- -- --------0 --
15-01-27 560,00--295,30-- -- --------0 --
15-01-27 600,00223,85256,17-- -- ----245,50223,853 28-10
15-01-27 640,00194,00217,63-- -- ----202,50194,002 28-10
15-01-27 680,00151,00180,03-- -- ----151,00151,001 29-10
15-01-27 700,00137,00161,90-- -- ----142,50136,004 29-10
15-01-27 720,00128,75144,56-15,81 -10,9% ----128,75128,751 11:57
15-01-27 740,00100,00127,54-- -- ----107,00100,004 29-10
15-01-27 760,0092,00112,09-- -- ----92,0092,001 29-10
15-01-27 780,0080,0096,38-- -- ----83,5080,002 28-10
15-01-27 800,0065,0082,62-17,62 -21,3% ----65,0065,001 13:00
15-01-27124820,0058,5070,40-14,20 -20,2% ----61,0054,0060 15:30
15-01-27 840,0058,4059,21-0,81 -1,4% ----58,4058,401 10:36
15-01-27 860,0040,0048,86-8,86 -18,1% ----44,0040,00503 15:30
15-01-27 880,0034,8540,72-- -- --------1 30-10
15-01-27 900,0024,0033,20-9,20 -27,7% ----26,0024,0012 13:00
15-01-27 920,0020,5026,66-- -- ----20,5020,5050 2-11
15-01-27 940,0020,5021,64-- -- ----20,5020,503 2-11
15-01-27 960,0016,0017,15-- -- ----16,0013,003 2-11
15-01-27 980,0010,1013,40-3,30 -24,6% ----10,109,456 10:46
15-01-27 1.000,007,5510,80-3,25 -30,1% ----7,557,1081 09:49
15-01-27 1.050,005,045,76-- -- ----8,005,0418 28-10
15-01-27 1.100,003,503,27+0,23 +7,0% ----3,503,503 16:04
15-01-27 1.200,002,101,03-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,35-- -- ----2,652,651 29-10
19-03-27 300,00651,50554,73-- -- --------1 9-10
19-03-27 350,00--505,47-- -- --------0 --
19-03-27 400,00529,00456,42-- -- ----529,00529,001 14-10
19-03-27 450,00--407,73-- -- --------0 --
19-03-27 500,00455,00359,73-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50313,21-- -- ----294,50284,502 28-10
19-03-27 600,00245,50268,02-22,52 -8,4% ----245,50245,504 14:27
19-03-27 650,00308,00225,47-- -- ----308,00308,002 21-10
19-03-27 700,00167,10186,44-- -- ----167,10167,101 29-10
19-03-27 750,00133,00151,44-- -- ----133,00133,005 29-10
19-03-27 800,00101,86120,74-18,88 -15,6% ----104,50101,8618 16:11
19-03-27 850,0078,0094,69-16,69 -17,6% ----82,1078,0024 16:22
19-03-27408900,0059,0073,24-11,57 -15,8% 58,00--65,0059,0015 17:05
19-03-27 950,0050,1556,06-- -- ----50,1550,157 30-10
19-03-27 1.000,0033,8542,57-8,72 -20,5% ----33,8533,855 17:26
19-03-27 1.100,0019,2823,72-4,44 -18,7% ----19,4519,284 15:41
19-03-27 1.200,009,8513,39-3,54 -26,4% 9,00--11,209,857 16:30
19-03-27 1.300,007,057,67-- -- ----7,057,052 2-11
19-03-27 1.400,005,055,51-0,46 -8,3% ----5,065,052 15:48
19-03-27 1.600,002,502,00-- -- ----2,502,505 29-10
19-03-27 1.800,004,400,98-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,57-- -- ----2,502,505 20-10
18-06-27 300,00--557,37-- -- --------0 --
18-06-27 350,00--508,99-- -- --------0 --
18-06-27 400,00444,50461,64-- -- ----444,50444,501 29-10
18-06-27 450,00390,00414,25-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00368,08-- -- --------0 14-8
18-06-27 550,00295,00323,91-- -- ----308,20295,002 28-10
18-06-27 600,00296,00282,38-- -- ----296,00296,002 1-10
18-06-27 650,00235,00243,32-- -- ----235,00235,001 28-10
18-06-27 700,00193,00207,51-14,51 -7,0% ----193,00193,003 16:10
18-06-27 750,00159,30175,02-- -- ----160,50157,25196 29-10
18-06-271.166800,00134,75147,20-15,58 -10,6% ----134,75134,754 09:25
18-06-27 850,00113,75122,08-8,33 -6,8% ----113,75113,752 13:10
18-06-27 900,0088,00101,22-13,22 -13,1% ----92,3088,0014 17:25
18-06-27 950,0075,3082,70-7,40 -8,9% ----75,3074,505 11:00
18-06-27 1.000,0059,8567,98-8,13 -12,0% ----59,8559,3032 10:47
18-06-27 1.100,0044,0044,77-0,77 -1,7% ----44,0044,001 15:37
18-06-27 1.200,0026,0030,23-4,23 -14,0% ----26,0026,002 10:45
18-06-27 1.300,0016,2520,49-4,24 -20,7% ----18,2016,2525 16:06
18-06-27 1.400,0011,5513,85-2,30 -16,6% ----12,0011,552 09:20
18-06-27 1.600,005,506,92-1,42 -20,5% ----5,605,503 15:52
18-06-27 1.800,003,833,67-- -- ----4,353,832 28-10
18-06-27 2.000,002,952,06-- -- ----2,952,7511 29-10
18-06-27 2.400,001,000,48+0,52 +108,3% ----1,001,001 09:01
18-06-27 2.800,004,200,18-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,08-- -- ----0,600,601 28-10
17-09-27 300,00--559,90-- -- --------0 --
17-09-27 350,00--512,28-- -- --------0 --
17-09-27 400,00--466,02-- -- --------0 --
17-09-27 450,00--420,91-- -- --------0 --
17-09-27 500,00--377,15-- -- --------0 --
17-09-27 550,00------ -- ---------- --
17-09-27 600,00270,00296,60-- -- ----290,00270,0021 28-10
17-09-27 650,00--260,42-- -- --------0 --
17-09-27 700,00265,00226,72-- -- --------0 23-9
17-09-27 750,00190,20196,40-- -- ----190,20190,204 29-10
17-09-276800,00152,00168,96-16,40 -9,7% ----152,00152,001 29-10
17-09-27 850,00132,00145,40-13,40 -9,2% ----132,00132,002 09:39
17-09-27 900,00111,00125,15-- -- --------3 30-10
17-09-27 950,00102,00106,81-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0090,66-- -- ----88,0079,007 28-10
17-09-27 1.100,0061,0065,39-- -- ----61,0061,0020 2-11
17-09-27 1.200,0041,7046,73-- -- --54,0049,5041,7054 28-10
17-09-27 1.400,0021,3524,34-2,99 -12,3% ----21,3520,7522 12:04
17-09-27 1.600,0013,5512,17-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,206,20-- -- ----19,6019,204 20-10
17-12-27 400,00459,00472,85-- -- ----460,00454,5540 28-10
17-12-27 450,00410,00429,30-- -- ----410,00410,005 30-10
17-12-27 500,00456,00387,65-- -- --------0 22-9
17-12-27 550,00327,00347,84-- -- ----327,00327,001 29-10
17-12-27 600,00280,00310,58-- -- ----310,00280,0048 28-10
17-12-27 700,00231,40243,47-- -- ----231,40231,405 2-11
17-12-27 800,00177,00187,98-- -- ----177,00177,0040 30-10
17-12-27 900,00128,81144,71-15,90 -11,0% --300,00128,81128,812 15:44
17-12-27 1.000,0095,55110,54-14,99 -13,6% 85,00200,0096,5095,5511 14:14
17-12-27 1.100,0070,6383,92-13,29 -15,8% ----72,4570,63220 13:06
17-12-27 1.200,0054,9563,08-8,13 -12,9% --210,0056,2554,958 12:46
17-12-27 1.300,0041,7547,95-6,20 -12,9% ----44,1041,204 17:15
17-12-27 1.400,0031,3536,21-4,86 -13,4% 27,70110,0031,9531,0067 16:17
17-12-27 1.600,0019,1021,98-2,88 -13,1% 16,15--19,2518,854 12:40
17-12-277321.800,0011,8413,10-3,76 -28,7% ----11,8610,9816 14:06
17-12-27 2.000,008,8910,16-1,27 -12,5% ----10,088,6013 14:06
17-12-27 2.200,006,607,04-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,424,94-- -- --------2 20-10
17-12-27 2.800,003,702,87-- -- ----5,003,702 28-10
17-12-27 3.200,003,502,18-- -- ----3,503,5060 2-11
16-06-28 400,00463,00485,07-- -- ----471,00463,0015 28-10
16-06-28 450,00--443,83-- -- --------0 --
16-06-28 500,00--404,65-- -- --------0 --
16-06-28 600,00314,00333,96-19,96 -6,0% ----314,00314,001 16:57
16-06-28 700,00360,00273,04-- -- ----360,00360,001 14-10
16-06-28 800,00202,80223,33-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85180,33-- -- ----172,85171,0096 30-10
16-06-28 1.000,00128,63146,91-18,28 -12,4% ----128,63128,635 13:06
16-06-28 1.200,0084,0095,99-11,99 -12,5% ----84,0084,005 16:53
16-06-28841.400,0083,3963,91-7,65 -12,0% 50,00------0 24-9
16-06-28 1.600,0062,0045,31-- -- --------3 28-10
16-06-28 1.800,0055,6031,85-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0022,13-- -- ----17,0017,001 30-10
15-12-28 400,00476,00497,26-- -- ----476,00476,0010 30-10
15-12-28 450,00--458,94-- -- --------0 --
15-12-28 500,00400,00421,78-- -- ----420,00400,002 28-10
15-12-28 600,00344,07358,26-- -- ----344,07344,071 30-10
15-12-2871700,00289,94299,27-21,91 -7,3% ----289,94283,5010 2-11
15-12-28 800,00247,00249,72-- -- ----247,00247,002 2-11
15-12-28 900,00205,00210,29-- -- ----205,00205,005 30-10
15-12-28 1.000,00163,00178,37-15,37 -8,6% ----163,00163,00100 12:57
15-12-28 1.100,00141,16151,09-- -- ----145,00141,167 28-10
15-12-281461.200,00114,00126,90-16,83 -13,3% --------2 14:27
15-12-28 1.400,0090,0091,47-- -- ----90,0090,0015 28-10
15-12-28 1.600,0058,6067,24-8,64 -12,8% ----58,6058,0011 12:37
15-12-28 1.800,0045,0050,06-- -- ----45,0045,001 29-10
15-12-28 2.000,0034,2037,00-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0028,25-- -- ----30,0030,001 28-10
15-12-28 2.400,0022,3021,25-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7012,89-- -- ----12,7012,701 28-10
15-12-28 3.200,008,006,95+1,05 +15,1% 5,80--8,008,001 09:23
15-12-28 4.000,004,952,73-- -- ----4,954,952 28-10
21-12-29 300,00705,97596,67-- -- --------0 19-5
21-12-29 400,00518,72522,40-- -- ----518,72518,721 29-10
21-12-29 500,00430,05455,97-- -- ----430,05430,052 28-10
21-12-29 600,00471,76398,02-- -- ----471,76471,761 16-9
21-12-29 700,00330,00348,70-- -- ----344,00330,003 28-10
21-12-29 800,00290,00304,72-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00267,84-- -- ----264,00251,004 28-10
21-12-29 1.000,00224,70235,09-- -- 210,00--224,70224,701 2-11
21-12-29 1.100,00238,70207,83-- -- --------3 12-10
21-12-29 1.200,00210,00183,57-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00145,07-- -- ----137,00137,002 28-10
21-12-29 1.600,00159,65114,56-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5593,36-- -- ----132,95131,554 21-10
21-12-29 2.000,0071,5975,61-4,02 -5,3% ----71,5971,062 13:00
21-12-29 2.400,0070,0050,77-- -- --------0 23-9
21-12-29 2.800,0065,6435,74-- -- ----65,6465,641 13-2
21-12-29693.200,0025,5926,05-3,76 -14,4% ----25,5925,0648 30-10
21-12-29 4.000,0015,0013,84-- -- ----15,0015,001 28-10
20-12-30 300,00666,54612,25-- -- --------1 28-10
20-12-30 400,00630,00549,17-- -- --------4 28-10
20-12-30 500,00484,00485,62-- -- --------1 29-10
20-12-30 600,00510,00433,45-- -- ----510,00510,001 13-10
20-12-30 700,00368,53391,43-22,90 -5,9% ----368,53368,531 12:58
20-12-30 800,00330,00347,45-17,45 -5,0% ----330,00330,006 10:18
20-12-30 900,00295,86313,13-17,27 -5,5% 275,00--295,86295,865 14:29
20-12-30 1.000,00260,53282,04-21,51 -7,6% ----260,53260,536 12:58
20-12-30 1.200,00224,00231,73-- -- ----224,00224,001 2-11
20-12-30 1.400,00195,10192,73-- -- ----195,10195,102 28-10
20-12-30 1.600,00147,36160,50-13,14 -8,2% ----147,36147,365 14:29
20-12-30 1.800,00150,00135,69-- -- ----150,00150,001 28-10
20-12-30 2.000,00110,18115,99-- -- ----110,42109,4832 30-10
20-12-30 2.400,00134,0086,33-- -- --------0 17-9
20-12-30 3.200,0048,1848,99-- -- ----48,4247,4832 30-10
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?