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* 821,90821,90-- -- 838,15813,30168.20717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-6-2026)
Totaal volume 3.896 (1.912 Calls, 1.984 Puts)
Totaal open interest bij opening 19.937 (7.040 Calls, 12.897 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--444,66-- -- 410,45444,55----0 --
17-07-26 450,00--394,74-- -- --------0 --
17-07-26 500,00371,93344,82-- -- --------0 4-6
17-07-26 520,00--324,86-- -- --------0 --
17-07-26 560,00--284,93-- -- --------0 --
17-07-26 600,00281,00245,05-- -- ----281,00281,002 22-6
17-07-26 640,00270,00205,39-- -- ----270,00270,001 17-6
17-07-26 680,00179,00166,47-- -- ----179,00179,001 8-6
17-07-26 700,00136,00147,61-11,61 -7,9% 124,55134,15136,00136,005 10:56
17-07-26 720,00111,00129,34-18,34 -14,2% ----111,00111,003 16:33
17-07-268740,00102,00111,66-20,02 -17,9% ----102,00102,006 23-6
17-07-26 760,00140,6694,39-- -- 74,0580,50140,66140,6610 19-6
17-07-26 780,0058,0078,61-20,61 -26,2% 56,0078,5068,5058,0019 17:11
17-07-26 800,0045,0063,70-18,70 -29,4% --78,5052,0045,0046 17:19
17-07-26 820,0035,5051,13-15,63 -30,6% --64,4543,0035,5018 17:21
17-07-26 840,0026,5039,75-13,25 -33,3% --60,0030,3726,5032 15:58
17-07-26 860,0020,2530,58-10,33 -33,8% ----22,8020,2547 16:18
17-07-26298880,0014,5023,18-8,68 -37,4% 14,2517,4517,4014,5035 16:08
17-07-261.307900,0011,4016,88-5,19 -30,7% --60,0013,8510,60205 17:24
17-07-26 920,008,8012,77-3,97 -31,1% --50,009,508,4044 16:31
17-07-26 940,006,759,62-2,87 -29,8% --25,006,856,2572 17:26
17-07-26 960,004,506,65-2,15 -32,3% 3,054,955,204,5033 17:01
17-07-26 980,004,004,87-0,87 -17,9% ----4,003,504 17:29
17-07-26 1.000,002,853,53-0,68 -19,3% 1,009,503,402,5055 17:11
17-07-26 1.050,001,551,54+0,01 +0,6% ----1,701,5514 15:44
17-07-26 1.100,000,750,74+0,01 +1,4% 0,101,150,750,751 15:36
17-07-26 1.200,000,550,20-- -- ----0,700,556 24-6
17-07-26 1.300,000,500,07-- -- ----0,500,501 22-6
17-07-26261.400,001,100,03-- -- ----1,101,007 15-6
21-08-26 400,00--445,72-- -- --------0 --
21-08-26 450,00--396,15-- -- --------0 --
21-08-26 500,00--347,12-- -- --------0 --
21-08-26 520,00--327,79-- -- 302,25317,25----0 --
21-08-26 560,00--289,89-- -- --------0 --
21-08-26 600,00282,00253,50-- -- 229,25241,25284,00282,007 16-6
21-08-26 640,00--217,82-- -- --------0 --
21-08-26 680,00--184,15-- -- --------0 --
21-08-26 700,00155,00168,05-13,05 -7,8% ----155,00155,001 11:20
21-08-26 720,00141,96152,94-10,98 -7,2% ----141,96141,9611 10:50
21-08-26 740,00173,35138,34-- -- 119,35127,50173,35173,351 19-6
21-08-26 760,00125,70124,83-- -- 106,45114,60130,00125,706 23-6
21-08-26 780,0096,44111,81-15,37 -13,7% ----96,9396,444 15:33
21-08-26 800,0087,5099,23-11,73 -11,8% ----87,5084,306 17:28
21-08-26 820,0073,5088,55-15,05 -17,0% --160,0077,0073,502 17:11
21-08-26 840,0070,0078,59-8,59 -10,9% 64,0572,2072,1570,0010 13:55
21-08-26 860,0057,9069,83-11,93 -17,1% ----57,9057,901 09:26
21-08-26 880,0052,0061,43-9,43 -15,4% ----52,0052,001 15:33
21-08-26 900,0044,9453,68-8,74 -16,3% --60,0048,0044,9429 15:54
21-08-26 920,0040,5047,26-6,76 -14,3% 36,9043,2041,0039,5049 17:28
21-08-26 940,0035,0041,21-6,21 -15,1% ----35,0034,7014 14:26
21-08-26 960,0030,0036,03-6,03 -16,7% ----30,5029,0016 17:23
21-08-26 980,0026,2831,56-5,28 -16,7% ----26,5026,282 13:28
21-08-26 1.000,0024,0027,64-3,64 -13,2% ----24,0024,0046 15:07
21-08-261301.050,0017,0019,73-2,73 -13,8% 15,0018,5017,4017,009 15:55
21-08-261401.100,0013,7514,69-- -- 10,1013,5014,5012,7548 23-6
21-08-26 1.200,007,006,47-- -- --35,007,606,10131 24-6
21-08-26 1.300,006,003,00-- -- ----6,206,002 22-6
21-08-26 1.400,00--1,39-- -- --------0 --
18-09-26 300,00--545,90-- -- 519,60534,60----0 --
18-09-26 350,00592,97496,34-- -- --------0 12-2
18-09-26 400,00--447,08-- -- --------0 --
18-09-26 450,00452,00398,30-- -- 374,30385,40----0 18-3
18-09-26 500,00--350,68-- -- --------0 --
18-09-26 550,00--303,76-- -- --------0 --
18-09-26 560,00--294,44-- -- 269,95282,50----0 --
18-09-26 600,00368,00258,27-- -- --------0 29-4
18-09-26 640,00--224,23-- -- --------0 --
18-09-26 650,00208,00215,88-- -- 192,70205,60208,00208,005 12-6
18-09-26 680,00--191,88-- -- --------0 --
18-09-26 700,00213,62176,39-- -- ----213,62213,621 19-6
18-09-26 720,00152,11161,65-9,54 -5,9% ----152,11152,1111 10:50
18-09-26 740,00134,50147,95-13,45 -9,1% ----134,50134,5010 17:28
18-09-26 750,00140,00140,72-- -- ----141,15140,006 23-6
18-09-26 760,00--134,20-- -- 117,50125,65----0 --
18-09-26 780,00--121,60-- -- --------0 --
18-09-26 800,0095,00110,28-15,28 -13,9% 94,70102,85100,1095,006 17:08
18-09-26 820,00--99,48-- -- --------0 --
18-09-26 840,0083,6589,47-5,82 -6,5% ----88,6083,653 14:26
18-09-26 850,0073,0084,38-11,38 -13,5% ----75,0073,002 15:46
18-09-26 860,00--80,17-- -- 66,6574,55----0 --
18-09-26 880,00--71,97-- -- --------1 22-6
18-09-26 900,0056,0064,68-8,68 -13,4% ----56,0054,3231 17:22
18-09-26 920,0048,0058,03-10,03 -17,3% ----48,0048,003 15:48
18-09-26 940,0047,5051,76-- -- ----47,5047,501 24-6
18-09-26 950,0040,3248,86-8,54 -17,5% ----43,9540,327 17:17
18-09-26 960,0037,2546,03-8,78 -19,1% 36,0542,6537,2537,251 17:10
18-09-26 1.000,0030,3036,38-6,08 -16,7% --105,0032,3130,3030 15:54
18-09-261.0821.100,0018,5020,55-2,05 -10,0% 17,0019,8518,5017,904 16:46
18-09-262.6651.200,0012,0012,51-0,35 -2,8% ----12,0011,00500 24-6
18-09-26 1.300,008,008,03-- -- 6,00--8,008,002 24-6
18-09-26 1.400,007,295,22-- -- 3,00--7,297,29100 22-6
18-09-26 1.500,005,293,81-- -- 0,166,205,295,29100 22-6
18-09-26 1.600,002,952,54-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,80-- -- ----2,752,6019 11-6
18-09-26 1.800,003,001,29-- -- --------0 11-5
18-09-26 2.000,001,800,64-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,15-- -- 0,012,50----0 13-2
18-09-26 2.800,001,250,03-- -- --------0 12-2
18-12-26 300,00--548,59-- -- --------0 --
18-12-26 350,00481,00500,38-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00453,92-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00407,14-- -- 381,90396,75----0 4-6
18-12-26 500,00422,00362,65-- -- ----422,00422,001 17-6
18-12-26 550,00404,85318,95-- -- ----404,85404,855 29-5
18-12-26 600,00327,00278,31-- -- ----327,00327,003 16-6
18-12-26 650,00229,95240,36-10,41 -4,3% 219,70229,25229,95229,9510 10:49
18-12-26 700,00195,55205,56-10,01 -4,9% 186,10195,20195,55191,0011 10:49
18-12-26 750,00188,00173,99-- -- ----188,00188,001 3-6
18-12-26 800,00130,00145,82-15,82 -10,8% ----138,00130,0013 15:48
18-12-26 850,00109,00122,28-13,28 -10,9% --145,00111,00109,0014 15:46
18-12-26 900,0089,00102,48-13,48 -13,2% ----90,7089,0012 15:48
18-12-26 950,0074,6683,93-9,27 -11,0% ----79,0074,6677 14:40
18-12-26 1.000,0064,9069,43-4,53 -6,5% --100,0064,9060,4094 14:32
18-12-26 1.100,0042,0047,67-5,67 -11,9% 39,0062,0042,0042,007 16:12
18-12-26 1.200,0027,4032,70-- -- 25,00--30,5527,407 24-6
18-12-26 1.300,0021,0023,37-2,37 -10,1% ----21,0021,0034 16:10
18-12-26 1.400,0015,0016,28-- -- ----15,0015,002 23-6
18-12-26 1.500,0017,6012,96-- -- ----17,6017,603 17-6
18-12-26 1.600,008,189,77-1,59 -16,3% ----8,188,181 14:15
18-12-26 1.700,009,755,88-- -- ----9,759,759 16-6
18-12-26 1.800,008,024,31-- -- 4,00--8,028,021 5-6
18-12-26 2.000,005,042,31-- -- ----5,045,042 28-5
18-12-26 2.200,003,701,32-- -- ----3,703,702 22-5
18-12-26 2.400,002,700,80+1,90 +237,5% ----2,702,701 14:57
18-12-26 2.800,002,250,32-- -- ----2,502,2035 22-6
18-12-26 3.200,001,700,16-- -- --------0 26-5
19-03-27 300,00616,20553,63-- -- ----616,20616,201 12-5
19-03-27 350,00--507,10-- -- --------0 --
19-03-27 400,00--461,69-- -- --------0 --
19-03-27 450,00--417,59-- -- 390,25409,75----0 --
19-03-27 500,00372,00374,50-- -- ----372,00372,001 8-6
19-03-27 550,00317,50333,77-16,27 -4,9% ----317,50317,502 15:33
19-03-27 600,00278,00297,14-19,14 -6,4% ----289,90278,0024 15:55
19-03-27 650,00307,35261,92-- -- ----307,35307,3559 19-6
19-03-27 700,00217,55230,11-12,56 -5,5% 212,80223,65217,55217,555 15:31
19-03-27 750,00247,90200,92-- -- ----247,90233,1547 18-6
19-03-27203800,00164,80174,31-10,68 -6,1% ----164,80162,0016 16:12
19-03-27 850,00145,82151,25-- -- ----145,82145,823 24-6
19-03-27 900,00120,63131,23-10,60 -8,1% 118,25128,05125,22120,6376 14:40
19-03-27 950,00107,56112,63-5,07 -4,5% ----107,56107,561 13:19
19-03-27 1.000,0093,0597,64-- -- ----93,0593,0510 24-6
19-03-27 1.100,0068,0072,53-4,53 -6,2% ----68,0068,0055 13:16
19-03-274091.200,0052,8254,37-3,33 -6,1% 47,1056,1052,8250,0052 12:44
19-03-27 1.300,0043,0941,19-- -- 35,1544,1043,0943,091 23-6
19-03-27 1.400,0029,9032,27-2,37 -7,3% ----29,9029,0021 17:11
19-03-27 1.600,0020,5920,32-- -- ----20,5920,591 23-6
19-03-27 1.800,0013,0013,42-- -- ----13,0013,002 12-6
18-06-27 300,00--556,48-- -- --------0 --
18-06-27 350,00--513,48-- -- --------0 --
18-06-27 400,00475,00470,05-- -- ----475,00475,003 23-6
18-06-27 450,00475,95426,35-- -- ----475,95475,9524 19-6
18-06-27 500,00369,00386,66-17,66 -4,6% 358,70382,90369,00369,001 16:38
18-06-27 550,00------ -- ---------- --
18-06-27 600,00296,00311,55-15,55 -5,0% 288,05304,00299,00296,004 15:33
18-06-27 650,00--279,07-- -- 256,10271,20----0 --
18-06-2781700,00244,00248,56-14,65 -5,9% ----251,00244,0013 23-6
18-06-27 750,00--220,95-- -- --------0 --
18-06-27 800,00185,00195,42-10,42 -5,3% 174,00--186,60185,005 25-6
18-06-27 850,00--172,72-- -- --------0 --
18-06-27 900,00140,00151,69-11,69 -7,7% ----140,60140,003 15:48
18-06-27 950,00--133,10-- -- --------0 --
18-06-27 1.000,00117,00118,18-1,18 -1,0% 104,00116,05117,00117,001 10:33
18-06-27 1.100,0089,7092,70-3,00 -3,2% 77,7590,9589,7089,701 09:42
18-06-276001.200,0068,5071,86-- -- 60,0071,7069,0068,502 24-6
18-06-27 1.400,0042,0046,10-4,10 -8,9% 38,00--42,0042,0040 25-6
18-06-27 1.600,0036,4029,91-- -- ----36,4036,4010 22-6
18-06-27 1.800,0017,8019,33-1,53 -7,9% ----17,8017,605 17:29
18-06-27 2.000,0014,6814,25+0,43 +3,0% 9,6519,0514,6814,681 14:15
18-06-27 2.400,007,707,03+0,67 +9,5% ----7,707,701 14:57
18-06-27 2.800,007,005,01-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,27-- -- ----4,104,103 14-5
17-12-27 400,00465,00481,14-16,14 -3,4% ----465,00465,001 09:56
17-12-27 450,00426,00442,63-16,63 -3,8% ----433,00426,002 17:08
17-12-27 500,00400,00406,65-- -- 381,80397,10400,00400,002 23-6
17-12-27 550,00366,00372,12-- -- ----366,00362,7534 24-6
17-12-27 600,00330,20338,79-8,59 -2,5% 320,00330,40330,20330,201 09:44
17-12-27 700,00316,50278,83-- -- ----316,50316,509 22-6
17-12-27 800,00220,00228,50-8,50 -3,7% ----220,00219,007 17:26
17-12-27 900,00182,00186,33-4,33 -2,3% 176,30183,20182,00182,005 13:30
17-12-27 1.000,00152,70151,39-- -- ----152,70151,6025 23-6
17-12-27 1.100,00121,00124,60-3,60 -2,9% 117,00124,40121,00121,005 11:07
17-12-27 1.200,00102,20105,03-2,83 -2,7% ----102,20102,206 16:32
17-12-27 1.300,0083,4687,44-3,98 -4,6% ----83,4683,4659 10:37
17-12-27 1.400,0068,4672,79-4,33 -5,9% ----68,4668,4651 14:33
17-12-27 1.600,0058,9050,82-- -- ----58,9058,902 22-6
17-12-27 1.800,0040,0036,30-- -- 34,0039,3540,0040,0010 15-6
17-12-27 2.000,0027,0025,66+1,34 +5,2% ----27,0027,001 09:36
17-12-27 2.200,0014,0019,06-5,06 -26,5% ----14,0014,001 09:37
17-12-27 2.400,0019,0514,14-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,007,84-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,455,00+1,45 +29,0% 0,2610,356,456,451 13:08
16-06-28 400,00496,00495,56-- -- ----496,00496,002 24-6
16-06-28 450,00--458,98-- -- --------0 --
16-06-28 500,00--424,79-- -- --------0 --
16-06-28 600,00--362,62-- -- --------0 --
16-06-28 700,00--307,50-- -- --------0 --
16-06-28 800,00264,00261,18-- -- ----264,00264,002 23-6
16-06-28 900,00--220,80-- -- --------0 --
16-06-28 1.000,00--186,78-- -- 16,80346,80----0 --
16-06-28 1.200,00--134,29-- -- --------0 --
16-06-28 1.400,00--99,52-- -- --------0 --
16-06-28 1.600,00--75,04-- -- --------0 --
16-06-28 2.000,00--44,17-- -- --------0 --
15-12-28 400,00640,00507,56-- -- --------0 24-4
15-12-28 450,00--473,59-- -- --------0 --
15-12-28 500,00431,34440,36-9,02 -2,0% ----433,20431,3445 25-6
15-12-28 600,00422,50384,15-- -- ----422,50417,503 16-6
15-12-28 700,00331,00334,17-- -- ----331,00331,0010 12-6
15-12-28 800,00283,49287,52-- -- ----286,22283,4915 24-6
15-12-28 900,00285,00248,64-- -- ----285,00285,002 19-6
15-12-28 1.000,00248,00216,21-- -- 195,00220,10248,00248,001 22-6
15-12-28 1.100,00213,10187,93-- -- 146,00--213,10213,103 19-6
15-12-28 1.200,00159,40164,20-4,80 -2,9% ----159,40159,402 14:33
15-12-28 1.400,00117,30128,04-- -- ----117,30117,302 15-6
15-12-28 1.600,0095,0099,48-- -- ----95,0095,0010 24-6
15-12-28 1.800,0083,0081,08-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1962,71-- -- 47,2573,80----0 4-6
15-12-28 2.200,0056,8050,69-- -- 35,9062,5056,8056,8010 12-6
15-12-28 2.400,0050,1042,22-- -- 29,0053,3054,0050,105 19-6
15-12-28 2.800,0031,9728,70-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9720,00-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,309,86-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97593,07-- -- 542,70623,75----0 19-5
21-12-29 400,00582,00526,59-- -- ----582,00582,001 22-6
21-12-29 500,00591,09468,89-- -- --------0 12-2
21-12-29 600,00898,55419,28-- -- 369,95448,55898,55898,551 16-1
21-12-29 700,00400,00376,20-- -- 324,65403,35400,00400,001 15-6
21-12-29 800,00325,00335,59-10,59 -3,2% ----325,00325,003 15:34
21-12-29 900,00288,98300,04-11,06 -3,7% ----293,90288,3270 16:28
21-12-29581.000,00245,00268,79-14,13 -5,3% ----245,00245,001 11-6
21-12-29 1.100,00309,26241,30+67,96 +28,2% ----309,26309,265 14:07
21-12-29 1.200,00200,98216,94-15,96 -7,4% 202,05247,05206,00200,3280 16:28
21-12-29 1.400,00199,35176,59-- -- 154,70--199,35199,351 13-5
21-12-29 1.600,00140,00150,25-- -- ----140,00140,001 12-6
21-12-29 1.800,00115,00126,96-11,96 -9,4% 95,00151,65115,00115,001 25-6
21-12-29 2.000,00100,00106,79-6,79 -6,4% --144,60100,00100,001 25-6
21-12-29 2.400,0074,5578,73-4,18 -5,3% ----74,5574,5510 15:07
21-12-29 2.800,0065,6459,70-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0545,65-1,60 -3,5% ----44,0544,0510 15:07
21-12-29 4.000,0038,0028,22-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00607,89-- -- ----679,00679,001 17-6
20-12-30 400,00520,35548,63-- -- ----520,35520,351 11-6
20-12-30 500,00560,20496,97-- -- 445,80526,75560,20560,201 16-6
20-12-30 600,00500,00451,33-- -- --------0 14-5
20-12-30 700,00376,90411,95-- -- ----376,90376,901 11-6
20-12-30 800,00364,00384,84-20,84 -5,4% ----370,00360,0015 15:33
20-12-30 900,00375,00341,67-- -- 275,00--375,00370,0019 16-6
20-12-30 1.000,00340,00311,90-- -- 260,15341,15340,00340,001 22-6
20-12-30 1.200,00254,39261,96-- -- ----254,39254,392 23-6
20-12-30 1.400,00237,50221,79-- -- ----237,50237,5012 22-6
20-12-30331.600,00184,50189,62-9,51 -5,0% ----184,50184,501 24-6
20-12-30 1.800,00195,00163,47-- -- 118,55194,20----0 20-4
20-12-30 2.000,00148,56144,04-- -- 130,00174,55148,56148,562 8-6
20-12-30 2.400,00114,00111,60-- -- --------0 18-5
20-12-30 3.200,0080,0071,77-- -- --------0 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?