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* 799,60820,90-21,30 -2,6% 821,70798,6066.38515:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-7-2026)
Totaal volume 2.276 (1.486 Calls, 790 Puts)
Totaal open interest bij opening 11.952 (3.195 Calls, 8.757 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--421,50-- -- --------0 --
21-08-26 450,00--371,66-- -- --------0 --
21-08-26 500,00334,81322,06-- -- ----334,81334,812 9-7
21-08-26 520,00--302,36-- -- --------0 --
21-08-26 560,00--263,55-- -- --------0 --
21-08-26 600,00219,00225,91-- -- ----219,00219,001 21-7
21-08-26 640,00240,00190,21-- -- ----240,00240,001 7-7
21-08-26 680,00--155,46-- -- --------0 --
21-08-26 700,00185,42139,65-- -- ----185,42175,303 15-7
21-08-26 720,00126,50124,43+2,07 +1,7% ----126,50126,503 22-7
21-08-26 740,00121,90110,72-- -- ----121,90107,5015 14-7
21-08-2654760,0098,6097,20-0,07 -0,1% ----99,0098,6030 17:08
21-08-26 780,0084,9585,17-0,22 -0,3% --105,0084,9584,951 22-7
21-08-26 800,0076,2173,57+2,64 +3,6% --87,0079,4567,00141 22-7
21-08-26 820,0068,5064,00+4,50 +7,0% --160,0070,0057,0035 22-7
21-08-26 840,0055,0055,06-0,06 -0,1% ----61,5049,7059 17:20
21-08-26227860,0052,0047,29-1,12 -2,4% ----52,0042,0017 22-7
21-08-26 880,0040,0039,85+0,15 +0,4% ----44,1040,0023 22-7
21-08-26 900,0033,5034,49-0,99 -2,9% --37,0038,0030,50213 17:07
21-08-26 920,0033,0029,45+3,55 +12,1% ----33,0026,00118 22-7
21-08-26 940,0024,2024,60-0,40 -1,6% ----24,2022,009 22-7
21-08-26 960,0023,0020,65+2,35 +11,4% ----23,0021,0092 22-7
21-08-26 980,0020,2517,45+2,80 +16,0% ----20,2517,005 22-7
21-08-26 1.000,0014,6014,46+0,14 +1,0% 10,0019,0014,6013,452 22-7
21-08-26 1.050,0010,458,95+1,50 +16,8% ----10,459,0021 22-7
21-08-26 1.100,007,505,41+2,09 +38,6% --12,007,506,9511 22-7
21-08-26 1.200,003,851,86+1,99 +107,0% 3,5035,004,153,856 16:49
21-08-26 1.300,004,000,60-- -- ----4,004,001 8-7
21-08-26 1.400,00--0,18-- -- --------0 --
18-09-26 300,00--521,89-- -- --------0 --
18-09-26 350,00592,97472,16-- -- ----592,97592,9710 12-2
18-09-26 400,00--422,61-- -- --------0 --
18-09-26 450,00452,00373,63-- -- ----452,00450,008 18-3
18-09-26 500,00350,00325,53-- -- ----350,00350,0010 17-7
18-09-26 550,00305,00277,08-- -- ----305,00305,0010 17-7
18-09-26 560,00--267,23-- -- --------0 --
18-09-26 600,00230,00230,76-- -- ----230,00230,005 20-7
18-09-26 640,00228,00196,30-- -- ----228,00228,0020 17-7
18-09-26 650,00219,00188,09-- -- ----219,00219,0030 17-7
18-09-26 680,00--163,73+0,02 0,0% --------0 --
18-09-26 700,00150,00148,01-- -- ----150,00150,001 20-7
18-09-26 720,00152,11132,65-- -- ----152,11152,1111 25-6
18-09-26 740,00112,50120,19-7,69 -6,4% ----112,50112,505 22-7
18-09-26 750,00121,05112,36+8,69 +7,7% ----121,05121,051 22-7
18-09-26 760,00104,60107,26-- -- --129,00104,60104,601 21-7
18-09-263780,0093,3494,53-0,21 -0,2% ----93,3492,443 20-7
18-09-26 800,0087,5084,20+3,30 +3,9% ----87,5087,502 22-7
18-09-26 820,0068,5074,39-5,89 -7,9% ----68,5068,501 22-7
18-09-26 840,0067,5065,75+1,75 +2,7% ----72,5065,008 22-7
18-09-26 850,0060,0061,87-1,87 -3,0% ----64,0060,0030 22-7
18-09-26 860,0061,0057,95-- -- ----66,0061,008 20-7
18-09-26 880,0049,0050,37-1,37 -2,7% ----49,0049,001 17:03
18-09-26 900,0044,0044,62-0,62 -1,4% ----44,0039,757 17:08
18-09-26 920,0040,0038,85+1,15 +3,0% --46,5040,0040,002 22-7
18-09-26 940,0039,9633,53-- -- ----45,7039,74120 17-7
18-09-26 950,0034,4531,33+3,12 +10,0% ----34,4527,803 22-7
18-09-26 960,0029,0029,00-- -- ----29,0029,003 21-7
18-09-26 1.000,0024,8022,29+2,51 +11,3% 10,00--24,8020,0032 22-7
18-09-26 1.100,0011,609,86+1,74 +17,6% ----11,6011,602 22-7
18-09-26 1.200,006,694,27+2,42 +56,7% ----6,695,756 22-7
18-09-26 1.300,006,701,72-- -- ----6,706,352 15-7
18-09-26 1.400,003,000,70-- -- 0,95--3,003,0060 21-7
18-09-26 1.500,005,290,26-- -- --14,005,295,29100 22-6
18-09-26 1.600,001,550,10+1,45 +1450,0% 1,50--1,551,554 22-7
18-09-26 1.700,002,600,04-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,01-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,01-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,16-0,04 -25,0% ----4,804,802 13-2
18-09-26 2.800,001,250,04-- -- ----1,251,251 12-2
16-10-26 400,00--423,50-- -- --------0 --
16-10-26 450,00--374,57-- -- --------0 --
16-10-26 500,00--326,51-- -- --------0 --
16-10-26 560,00--271,37-- -- --------0 --
16-10-26 600,00--235,90-- -- --------0 --
16-10-26 640,00--203,14-- -- --------0 --
16-10-26 680,00--171,63-- -- --------0 --
16-10-26 700,00--156,95-- -- --------0 --
16-10-26 720,00--143,59-- -- --------0 --
16-10-26 740,00--129,70-- -- --------0 --
16-10-26 760,00--117,40-- -- --------0 --
16-10-26 780,00--105,84-- -- --------0 --
16-10-2610800,0090,0095,25-0,57 -0,6% ----90,0088,006 22-7
16-10-26 820,0086,0085,24+0,76 +0,9% ----86,0086,003 22-7
16-10-26 840,00--75,74-- -- --------0 --
16-10-26 860,00--67,58-- -- --------0 --
16-10-26 880,00--60,17-- -- --------0 --
16-10-26 900,00--53,52-- -- --------0 --
16-10-26 920,0047,5048,75-- -- ----47,5047,501 21-7
16-10-264960,0041,4038,22-0,04 -0,1% ----41,4041,402 22-7
16-10-26 1.000,00--29,29-- -- --------0 --
16-10-26 1.008,00------ -- ---------- --
16-10-26 1.040,00------ -- ---------- --
16-10-26 1.080,00------ -- ---------- --
16-10-26 1.120,00------ -- ---------- --
16-10-26 1.200,00------ -- ---------- --
18-12-26 300,00--524,38-- -- --------0 --
18-12-26 350,00481,00475,81-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00428,04-- -- ----459,00459,001 13-7
18-12-26 450,00408,00381,54-- -- ----408,00408,004 17-7
18-12-26359500,00356,00336,19-0,52 -0,2% ----356,00356,001 17-7
18-12-26 550,00287,00292,07-- -- ----287,00287,001 21-7
18-12-26 600,00255,01250,99-- -- ----260,61255,0130 14-7
18-12-26 650,00229,95212,82-- -- ----229,95229,9510 25-6
18-12-26 700,00181,00178,17+2,83 +1,6% 172,00--181,00180,002 22-7
18-12-2620750,00149,00147,81-0,22 -0,1% ----149,00149,005 22-7
18-12-26613800,00121,00121,95-0,45 -0,4% --200,00122,70120,0015 16:48
18-12-26 850,0098,00100,31-2,31 -2,3% --109,75105,6098,0016 22-7
18-12-26 900,0083,0081,91+1,09 +1,3% 76,00--83,0075,0015 22-7
18-12-26 950,0065,0065,66-0,66 -1,0% ----65,0060,254 22-7
18-12-26 1.000,0056,9052,40+4,50 +8,6% --75,4056,9050,0036 22-7
18-12-26 1.100,0038,1336,60+1,53 +4,2% --51,2038,1332,707 22-7
18-12-26 1.200,0023,2323,29-0,06 -0,3% ----23,2322,003 22-7
18-12-26 1.300,0017,0017,01-0,01 -0,1% ----17,2515,0039 16:49
18-12-26 1.400,0015,0012,51-- -- 5,0012,8015,0015,002 15-7
18-12-26 1.500,009,757,77+1,98 +25,5% ----9,759,75126 22-7
18-12-26 1.600,006,505,35-- -- ----6,506,501 21-7
18-12-26 1.700,005,253,83+1,42 +37,1% ----5,255,251 22-7
18-12-26 1.800,004,002,79-- -- ----4,004,0010 21-7
18-12-26 2.000,003,441,52-- -- ----6,153,442 16-7
18-12-26 2.200,003,700,87-- -- ----3,703,702 22-5
18-12-26 2.400,002,750,51-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,22-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,11-- -- ----1,751,7510 14-7
19-03-278300,00542,80528,71-0,21 0,0% ----547,40542,805 20-7
19-03-27 350,00--482,68-- -- --------0 --
19-03-27 400,00--436,80-- -- --------0 --
19-03-27 450,00--391,73-- -- --------0 --
19-03-27 500,00372,00349,18-- -- ----372,00372,001 8-6
19-03-27 550,00317,50309,26-- -- ----317,50317,502 25-6
19-03-27 600,00283,00272,40+10,60 +3,9% ----283,80263,0016 22-7
19-03-27 650,00253,00237,76-- -- ----253,00234,0024 14-7
19-03-27 700,00201,00205,77-- -- ----201,00201,005 21-7
19-03-27 750,00173,85178,81-- -- ----173,85173,8562 21-7
19-03-27 800,00154,90153,03-- -- ----159,00154,906 20-7
19-03-27 850,00130,00131,13-- -- ----130,00125,002 21-7
19-03-27 900,00110,80112,96-- -- --179,00110,80110,801 21-7
19-03-27 950,0092,3096,65-- -- ----95,5092,302 21-7
19-03-27 1.000,0083,5083,58-- -- ----87,4583,5012 20-7
19-03-27 1.100,0059,8061,47-- -- ----59,8059,452 21-7
19-03-27 1.200,0044,9045,89-- -- ----44,9044,901 21-7
19-03-27 1.300,0035,6934,95-- -- ----35,6935,0032 20-7
19-03-27 1.400,0024,7027,19-- -- ----24,7024,602 21-7
19-03-271.0401.600,0015,3516,73-1,03 -6,2% ----15,5014,807 21-7
19-03-27 1.800,0012,3010,95-- -- ----13,1512,304 29-6
18-06-27 300,00--533,66-- -- --------0 --
18-06-27 350,00--487,78-- -- --------0 --
18-06-2752400,00470,00444,34+0,37 +0,1% ----470,00470,001 13-7
18-06-27 450,00475,95401,36-- -- ----475,95475,9524 19-6
18-06-27 500,00357,00360,57-- -- ----357,00357,001 20-7
18-06-27 550,00313,00322,20-- -- ----313,00313,001 21-7
18-06-27 600,00287,00286,57+0,43 +0,2% ----287,00287,005 22-7
18-06-27 650,00268,00254,15-- -- ----268,00268,005 8-7
18-06-27 700,00220,05224,48-- -- ----220,05220,051 21-7
18-06-27 750,00--197,76-- -- --------0 --
18-06-27 800,00197,30174,82-- -- ----197,30197,302 15-7
18-06-27 850,00182,00152,78-- -- ----182,00182,001 2-7
18-06-27 900,00130,00134,56-- -- ----130,00130,002 21-7
18-06-27 950,00130,00117,52-- -- ----130,00130,003 8-7
18-06-275971.000,00100,00103,63+0,38 +0,4% ----100,00100,0050 22-7
18-06-27 1.100,0085,1380,42+4,71 +5,9% ----85,1385,132 22-7
18-06-27 1.200,0059,0062,78-- -- ----60,0059,007 21-7
18-06-27 1.400,0036,4039,13-- -- ----38,0036,3032 21-7
18-06-27 1.600,0023,5026,20-2,70 -10,3% ----23,5022,8024 22-7
18-06-27 1.800,0016,0017,90-1,90 -10,6% ----16,0015,3021 22-7
18-06-27 2.000,0011,4014,04-2,64 -18,8% ----12,4011,0090 22-7
18-06-27 2.400,007,209,44-2,24 -23,7% ----7,506,606 22-7
18-06-27 2.800,005,009,18-4,18 -45,5% ----5,305,002 22-7
18-06-27 3.200,004,105,67-- -- ----4,104,103 14-5
17-12-27 400,00450,00453,88-- -- ----450,00450,002 21-7
17-12-27 450,00419,27415,58+3,69 +0,9% ----419,27415,3010 22-7
17-12-27 500,00406,35383,46-- -- ----406,35406,351 17-7
17-12-27 550,00355,00349,55-- -- ----355,00355,001 30-6
17-12-27 600,00315,00318,36-- -- ----315,00315,001 21-7
17-12-27 700,00283,00260,93-- -- ----283,00283,001 10-7
17-12-27 800,00206,00214,42-- -- ----209,09206,006 21-7
17-12-27 900,00171,45172,81-1,36 -0,8% ----171,45171,451 22-7
17-12-27 1.000,00147,40140,96+6,44 +4,6% ----147,40147,403 22-7
17-12-27 1.100,00119,00115,25-- -- ----119,00119,005 20-7
17-12-27 1.200,0094,8594,44+0,41 +0,4% ----94,8594,855 22-7
17-12-27 1.300,0078,0077,66+0,34 +0,4% ----78,0077,008 22-7
17-12-27 1.400,0064,0066,90-2,90 -4,3% ----64,0063,0040 22-7
17-12-27 1.600,0046,0049,45-- -- ----46,0046,001 21-7
17-12-27 1.800,0042,0034,88-- -- --------10 7-7
17-12-27 2.000,0030,0025,76-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0020,80-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0515,97-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,009,90-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,72-- -- ----6,456,451 25-6
16-06-28 400,00496,00474,10-- -- ----496,00496,002 24-6
16-06-28 450,00--437,53-- -- --------0 --
16-06-28 500,00--403,90-- -- --------0 --
16-06-28 600,00--342,67-- -- --------0 --
16-06-28 700,00--289,34-- -- --------0 --
16-06-28 800,00245,00244,02+0,98 +0,4% ----245,00245,002 22-7
16-06-28 900,00212,00205,55-- -- --------5 20-7
16-06-28 1.000,00208,25172,86-- -- ----208,25208,251 16-7
16-06-28 1.200,00--124,14-- -- --------0 --
16-06-28 1.400,00100,6289,95-- -- --------1 16-7
16-06-28 1.600,00--67,02-- -- --------0 --
16-06-28 2.000,00--38,65-- -- --------0 --
15-12-28 400,00640,00484,94-- -- ----640,00640,005 24-4
15-12-28 450,00--452,72-- -- --------0 --
15-12-28 500,00430,00422,05-- -- ----431,00430,002 30-6
15-12-28 600,00422,50363,21-- -- ----422,50417,503 16-6
15-12-28 700,00331,00312,81-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17269,88-- -- ----269,17269,172 21-7
15-12-28 900,00247,00232,77-- -- ----247,00247,008 30-6
15-12-28 1.000,00212,69199,26-- -- ----213,00210,0011 20-7
15-12-28 1.100,00172,00173,44-- -- ----172,00172,001 21-7
15-12-28 1.200,00157,00154,75+2,25 +1,5% ----157,00152,0020 17:09
15-12-28 1.400,00117,30120,74-- -- --------500 15-6
15-12-28 1.600,00115,0095,31-- -- --120,00115,00115,002 6-7
15-12-28 1.800,0083,0076,42-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0061,39+3,61 +5,9% ----65,0065,001 22-7
15-12-28 2.200,0051,0050,35+0,65 +1,3% ----51,0051,0010 22-7
15-12-28 2.400,0050,1041,65-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9729,73-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9721,39-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,47-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97572,68-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00507,81-- -- ----582,00582,001 22-6
21-12-29 500,00591,09452,39-- -- ----600,93589,127 12-2
21-12-29 600,00898,55403,25-- -- ----898,55898,551 16-1
21-12-29 700,00400,00359,08-- -- ----400,00400,001 15-6
21-12-2912800,00375,00319,52+0,73 +0,2% ----375,00375,001 7-7
21-12-29 900,00325,00284,77-- -- ----325,00325,001 21-7
21-12-29 1.000,00253,00255,41-- -- ----253,00253,002 21-7
21-12-29 1.100,00309,26229,52-- -- --------5 25-6
21-12-29 1.200,00201,06207,91-- -- --300,00201,06201,0620 20-7
21-12-29 1.400,00199,35170,35-- -- 140,00--199,35199,351 13-5
21-12-29 1.600,00150,00141,61-- -- --200,00150,00150,001 21-7
21-12-29 1.800,00120,00120,03-- -- ----120,00120,001 21-7
21-12-29 2.000,00115,00100,32-- -- 85,25144,60115,00115,004 6-7
21-12-29 2.400,0074,5573,53-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6455,85-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0542,90-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0026,38-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00586,80-- -- ----679,00679,001 17-6
20-12-30 400,00576,00528,40-- -- ----576,00576,003 2-7
20-12-30 500,00494,00477,71-- -- ----494,00494,001 14-7
20-12-30 600,00442,50433,12-- -- ----445,00442,502 30-6
20-12-30 700,00418,10395,29-- -- ----418,10418,101 9-7
20-12-30 800,00360,00360,46-- -- ----360,00360,001 21-7
20-12-3029900,00295,50328,46+0,34 +0,1% 275,00--295,50295,5010 1-7
20-12-301421.000,00303,48299,92+0,51 +0,2% ----306,30303,485 20-7
20-12-30 1.200,00267,00252,69-- -- ----267,00262,004 14-7
20-12-30 1.400,00230,00216,12-- -- ----230,00230,001 17-7
20-12-30 1.600,00201,00185,99-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00166,05-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00147,77-- -- ----145,00145,001 17-7
20-12-30 2.400,00114,00116,04-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0076,70-- -- ----80,0080,0010 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?