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* 801,00795,40+5,60 +0,7% 806,70788,6094.75717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-7-2026)
Totaal volume 2.090 (958 Calls, 1.132 Puts)
Totaal open interest bij opening 7.673 (4.008 Calls, 3.665 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--421,77-- -- --------0 --
21-08-26 450,00--371,92-- -- --------0 --
21-08-26 500,00334,81322,28-- -- ----334,81334,812 9-7
21-08-26 520,00--302,56-- -- --------0 --
21-08-26 560,00--263,70-- -- --------0 --
21-08-26 600,00219,00225,91-- -- ----219,00219,001 21-7
21-08-26 640,00240,00189,96-- -- ----240,00240,001 7-7
21-08-26 660,00------ -- ---------- --
21-08-26 680,00--156,03-- -- --------0 --
21-08-2623700,00127,00139,81-21,24 -15,2% ----127,00127,0014 23-7
21-08-26 720,00114,50124,48-9,98 -8,0% ----114,50114,502 23-7
21-08-26 740,00121,90110,46-- -- ----121,90107,5015 14-7
21-08-26 760,0086,1097,13-11,03 -11,4% ----92,0086,102 23-7
21-08-26 780,0071,0084,74-13,74 -16,2% --84,5079,0071,0010 23-7
21-08-26 800,0059,0073,46-14,46 -19,7% --79,4570,1059,0054 23-7
21-08-26 820,0052,6063,12-10,52 -16,7% --160,0062,2052,0038 23-7
21-08-26 840,0044,0054,40-10,40 -19,1% ----52,0044,0015 23-7
21-08-26 860,0037,2546,17-8,92 -19,3% ----45,0037,255 23-7
21-08-26 880,0031,0039,56-8,56 -21,6% ----35,0031,0010 23-7
21-08-26 900,0027,0033,41-6,41 -19,2% --37,0031,5027,0042 23-7
21-08-26 920,0033,0028,48-- -- ----33,0026,00118 22-7
21-08-26 940,0019,1024,02-4,92 -20,5% ----19,1019,101 23-7
21-08-26451960,0018,0020,34-4,67 -23,0% 15,0018,5018,0018,006 23-7
21-08-26 980,0015,0017,13-2,13 -12,4% ----15,0515,008 23-7
21-08-26 1.000,0011,8214,69-2,87 -19,5% 10,9519,0013,0011,2035 23-7
21-08-26 1.050,008,209,47-1,27 -13,4% ----8,508,009 23-7
21-08-26 1.100,006,055,90+0,15 +2,5% --12,006,505,903 23-7
21-08-26 1.200,003,502,12+1,38 +65,1% --35,003,503,501 23-7
21-08-26 1.300,004,000,71-- -- 1,00--4,004,001 8-7
21-08-26 1.400,001,000,21+0,79 +376,2% ----1,001,003 23-7
18-09-26 300,00--522,17-- -- --------0 --
18-09-26 350,00592,97472,38-- -- ----592,97592,9710 12-2
18-09-26 400,00--422,63-- -- --------0 --
18-09-26 450,00452,00373,05-- -- ----452,00450,008 18-3
18-09-26 500,00350,00324,01-- -- ----350,00350,0010 17-7
18-09-26 520,00------ -- ---------- --
18-09-26 550,00305,00276,21-- -- ----305,00305,0010 17-7
18-09-26 560,00--266,85-- -- --------0 --
18-09-26 600,00230,00230,48-- -- ----230,00230,005 20-7
18-09-26 640,00228,00196,18-- -- ----228,00228,0020 17-7
18-09-26 650,00219,00187,95-- -- ----219,00219,0030 17-7
18-09-26 680,00--163,75-- -- --------0 --
18-09-26 700,00132,00148,17-16,17 -10,9% ----132,00132,001 23-7
18-09-26 720,00152,11133,48-- -- ----152,11152,1111 25-6
18-09-26 740,00112,50119,38-- -- ----112,50112,505 22-7
18-09-2687750,00121,05112,70-16,77 -14,9% ----121,05121,051 22-7
18-09-26 760,00104,60106,54-- -- --129,00104,60104,601 21-7
18-09-26 780,0087,0094,32-7,32 -7,8% ----87,0087,0010 23-7
18-09-26 800,0072,0083,57-11,57 -13,8% ----82,0072,006 23-7
18-09-26 820,0062,0073,36-11,36 -15,5% ----68,0061,806 23-7
18-09-26 840,0054,0064,65-10,65 -16,5% ----62,0053,805 23-7
18-09-26 850,0051,0060,53-9,53 -15,7% ----51,0051,001 23-7
18-09-26 860,0061,0056,43-- -- ----66,0061,008 20-7
18-09-26 880,0045,0049,52-4,52 -9,1% ----45,0045,003 23-7
18-09-26 900,0037,5043,15-5,65 -13,1% ----40,0036,0037 23-7
18-09-26 920,0032,5037,67-5,17 -13,7% --46,5032,5032,501 23-7
18-09-26 940,0039,9632,97-- -- ----45,7039,74120 17-7
18-09-26 950,0034,4530,64-- -- ----34,4527,803 22-7
18-09-266960,0022,8528,54-5,90 -20,7% ----22,8522,853 23-7
18-09-26 1.000,0020,0021,97-1,97 -9,0% 10,00--20,0020,005 23-7
18-09-26 1.100,009,5011,98-2,48 -20,7% ----10,609,509 23-7
18-09-26 1.200,006,697,18-- -- ----6,695,756 22-7
18-09-26 1.300,006,704,88-- -- ----6,706,352 15-7
18-09-26 1.400,003,003,69-- -- 0,95--3,003,0060 21-7
18-09-26 1.500,005,293,08-- -- --14,005,295,29100 22-6
18-09-26 1.600,001,802,72-0,92 -33,8% 1,50--1,851,5031 23-7
18-09-26 1.700,001,602,28-0,68 -29,8% ----1,651,6030 23-7
18-09-26 1.800,003,001,58-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,69-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,12-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,02-- -- ----1,251,251 12-2
16-10-26 400,00--424,36-- -- --------0 --
16-10-26 450,00--375,50-- -- --------0 --
16-10-26 500,00--327,65-- -- --------0 --
16-10-26 520,00------ -- ---------- --
16-10-26 560,00--271,10-- -- --------0 --
16-10-26 600,00--236,02-- -- --------0 --
16-10-26 640,00--202,29-- -- --------0 --
16-10-26 680,00--169,90-- -- --------0 --
16-10-26 700,00--155,73-- -- --------0 --
16-10-26 720,00--142,17-- -- --------0 --
16-10-26 740,00--128,94-- -- --------0 --
16-10-26 760,00--116,69-- -- --------0 --
16-10-26 780,00--105,33-- -- --------0 --
16-10-26 800,0089,3294,68-5,36 -5,7% ----92,0089,324 23-7
16-10-26 820,0075,8784,99-9,12 -10,7% ----75,8775,872 23-7
16-10-26 840,0066,0075,89-9,89 -13,0% ----66,0066,001 23-7
16-10-26 860,00--67,71-- -- --------0 --
16-10-26 880,00--60,22-- -- --------0 --
16-10-26 900,00--53,84-- -- --------0 --
16-10-26 920,0040,0048,04-8,04 -16,7% ----40,0040,001 23-7
16-10-26 960,0041,4038,18-- -- ----41,4041,402 22-7
16-10-26 1.000,00--30,17-- -- --------0 --
16-10-26 1.008,00------ -- --------0 --
16-10-26 1.040,00------ -- --------0 --
16-10-26 1.080,00------ -- --------0 --
16-10-26 1.120,00------ -- --------0 --
16-10-26 1.200,00------ -- --------0 --
18-12-26 300,00--525,58-- -- --------0 --
18-12-26 350,00481,00476,91-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00429,01-- -- ----459,00459,001 13-7
18-12-26 450,00376,00381,58-5,58 -1,5% ----376,00376,002 23-7
18-12-26 500,00356,00335,67-- -- ----356,00356,001 17-7
18-12-26 550,00273,10291,86-18,76 -6,4% ----273,10273,101 23-7
18-12-26 600,00255,01250,51-- -- ----260,61255,0130 14-7
18-12-26 650,00229,95212,08-- -- ----229,95229,9510 25-6
18-12-26 700,00170,00177,67-7,67 -4,3% ----172,00170,0088 23-7
18-12-26 750,00149,00147,59-- -- ----149,00149,005 22-7
18-12-26 800,00108,00121,50-13,50 -11,1% --200,00116,00108,0033 23-7
18-12-26 850,0087,0099,10-12,10 -12,2% --109,7589,6087,008 23-7
18-12-26 900,0073,0080,20-7,20 -9,0% ----73,0073,0010 23-7
18-12-26 950,0065,0065,51-- -- ----65,0060,254 22-7
18-12-26 1.000,0046,5053,79-7,29 -13,6% --75,4052,0046,5088 23-7
18-12-26 1.100,0030,0035,59-5,59 -15,7% --51,2030,0030,001 23-7
18-12-26 1.200,0022,7524,43-1,68 -6,9% ----22,7522,755 23-7
18-12-26 1.300,0014,0016,27-2,27 -14,0% ----16,0014,0014 23-7
18-12-26 1.400,0010,4512,41-1,96 -15,8% 5,0012,8010,4510,3040 23-7
18-12-26 1.500,009,759,09-- -- ----9,759,75126 22-7
18-12-26 1.600,006,507,44-- -- ----6,506,501 21-7
18-12-26 1.700,005,255,25-- -- ----5,255,251 22-7
18-12-261.3051.800,004,003,97-0,16 -4,0% ----4,004,0010 21-7
18-12-26 2.000,003,442,54-- -- ----6,153,442 16-7
18-12-26 2.200,003,701,61-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,00-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,40-- -- ----2,001,502 15-7
18-12-261173.200,001,750,16+0,13 +81,3% ----1,751,7510 14-7
19-03-27 300,00542,80528,50-- -- ----547,40542,805 20-7
19-03-27 350,00--481,83-- -- --------0 --
19-03-27 400,00--436,36-- -- --------0 --
19-03-27 450,00--392,27-- -- --------0 --
19-03-27 500,00372,00349,73-- -- ----372,00372,001 8-6
19-03-27 550,00317,50309,68-- -- ----317,50317,502 25-6
19-03-27217600,00253,20272,17-22,32 -8,2% ----265,00253,2028 23-7
19-03-27 650,00253,00237,38-- -- ----253,00234,0024 14-7
19-03-27 700,00190,00206,40-16,40 -7,9% --213,00197,00190,0015 23-7
19-03-27 750,00173,85178,37-- -- ----173,85173,8562 21-7
19-03-27 800,00140,00153,70-13,70 -8,9% ----142,00140,007 23-7
19-03-27 850,00124,00132,18-8,18 -6,2% ----127,00124,002 23-7
19-03-27 900,00110,80113,43-- -- --179,00110,80110,801 21-7
19-03-27 950,0092,3097,30-- -- ----95,5092,302 21-7
19-03-27 1.000,0083,5083,43-- -- ----87,4583,5012 20-7
19-03-27 1.100,0059,8061,75-- -- ----59,8059,452 21-7
19-03-27 1.200,0044,9045,30-- -- ----44,9044,901 21-7
19-03-27 1.300,0035,6934,60-- -- ----35,6935,0032 20-7
19-03-27 1.400,0023,2026,95-3,75 -13,9% ----23,2023,201 23-7
19-03-27 1.600,0014,8015,70-0,90 -5,7% ----14,8014,8022 23-7
19-03-27 1.800,0012,3012,58-- -- ----13,1512,304 29-6
18-06-27 300,00--534,22-- -- --------0 --
18-06-27 350,00--488,67-- -- --------0 --
18-06-27 400,00470,00444,71-- -- ----470,00470,001 13-7
18-06-27 450,00475,95400,28-- -- ----475,95475,9524 19-6
18-06-27 500,00357,00360,82-- -- ----357,00357,001 20-7
18-06-27 550,00313,00321,26-- -- ----313,00313,001 21-7
18-06-27 600,00272,00286,01-14,01 -4,9% ----286,00272,0010 23-7
18-06-27 650,00268,00253,38-- -- ----268,00268,005 8-7
18-06-27 700,00224,00223,91+0,09 0,0% ----224,00224,005 23-7
18-06-27 750,00--197,43-- -- --------0 --
18-06-27 800,00197,30174,68-- -- ----197,30197,302 15-7
18-06-27 850,00182,00152,80-- -- ----182,00182,001 2-7
18-06-27 900,00123,62134,75-11,13 -8,3% ----123,62123,621 23-7
18-06-27 950,00130,00117,81-- -- ----130,00130,003 8-7
18-06-27 1.000,0094,50104,01-9,51 -9,1% ----94,5094,501 23-7
18-06-27 1.100,0085,1380,81-- -- ----85,1385,132 22-7
18-06-27 1.200,0059,0063,08-- -- ----60,0059,007 21-7
18-06-27 1.400,0036,7539,57-2,82 -7,1% ----36,7536,752 23-7
18-06-27 1.600,0023,2026,20-3,00 -11,5% ----23,5022,6535 23-7
18-06-27 1.800,0016,0018,41-2,41 -13,1% ----16,0015,3039 23-7
18-06-27 2.000,0011,6513,06-1,41 -10,8% ----11,6511,6016 23-7
18-06-27 2.400,007,207,91-- -- ----7,506,606 22-7
18-06-27 2.800,005,005,32-- -- ----5,305,002 22-7
18-06-27 3.200,004,103,64-- -- ----4,104,103 14-5
17-12-27 400,00445,53455,65-10,12 -2,2% ----445,53445,5210 23-7
17-12-27 450,00409,92417,76-7,84 -1,9% ----415,95409,9220 23-7
17-12-27 500,00379,00382,22-3,22 -0,8% ----382,00379,005 23-7
17-12-27 550,00355,00349,80-- -- ----355,00355,001 30-6
17-12-27 600,00315,00317,61-- -- ----315,00315,001 21-7
17-12-27 700,00283,00261,17-- -- ----283,00283,001 10-7
17-12-27 800,00206,00212,53-- -- ----209,09206,006 21-7
17-12-27 900,00171,45173,23-- -- ----171,45171,451 22-7
17-12-27 1.000,00130,93142,12-11,19 -7,9% ----130,93130,9210 23-7
17-12-27 1.100,00119,00116,40-- -- ----119,00119,005 20-7
17-12-27 1.200,0094,8596,11-- -- ----94,8594,855 22-7
17-12-27 1.300,0078,0078,72-0,72 -0,9% ----78,0077,005 23-7
17-12-27 1.400,0064,0065,74-- -- ----64,0063,0040 22-7
17-12-27 1.600,0046,0047,13-- -- ----46,0046,001 21-7
17-12-27 1.800,0042,0035,51-- -- --------10 7-7
17-12-27 2.000,0030,0025,72-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0019,95-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0515,66-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,009,74-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,60-- -- ----6,456,451 25-6
16-06-28 400,00496,00474,07-- -- ----496,00496,002 24-6
16-06-28 450,00--438,06-- -- --------0 --
16-06-28 500,00--404,45-- -- --------0 --
16-06-28 600,00--342,40-- -- --------0 --
16-06-28 700,00--288,69-- -- --------0 --
16-06-28 800,00245,00243,40-- -- ----245,00245,002 22-7
16-06-28 900,00197,62205,36-7,74 -3,8% ----197,62197,621 23-7
16-06-28 1.000,00164,53173,06-8,53 -4,9% ----164,53164,533 23-7
16-06-28 1.200,00--124,59-- -- --------0 --
16-06-28 1.400,00100,6290,23-- -- --------1 16-7
16-06-28 1.600,0065,1367,19-2,06 -3,1% ----65,1365,133 23-7
16-06-28 2.000,00--36,55-- -- --------0 --
15-12-28 400,00640,00486,86-- -- ----640,00640,005 24-4
15-12-28 450,00--453,48-22,36 -4,9% --------0 --
15-12-28 500,00430,00422,67-- -- ----431,00430,002 30-6
15-12-28 600,00422,50363,27-- -- ----422,50417,503 16-6
15-12-28 700,00331,00313,30-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17271,03-- -- ----269,17269,172 21-7
15-12-28 900,00247,00230,73-- -- ----247,00247,008 30-6
15-12-28 1.000,00192,00199,56-7,56 -3,8% ----192,00192,001 23-7
15-12-28 1.100,00168,00177,82-9,82 -5,5% ----168,00168,001 23-7
15-12-28 1.200,00157,00156,28-- -- ----157,00152,0020 22-7
15-12-28 1.400,00117,30121,26-- -- --------500 15-6
15-12-28 1.600,00115,0095,74-- -- --120,00115,00115,002 6-7
15-12-28 1.800,0083,0076,23-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0061,85-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0050,15-- -- 46,00--51,0051,0010 22-7
15-12-28 2.400,0050,1041,28-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9729,53-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9719,41-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,309,65-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97570,64-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00504,22-- -- ----582,00582,001 22-6
21-12-29 500,00591,09446,82-- -- ----600,93589,127 12-2
21-12-29 600,00898,55397,74-- -- ----898,55898,551 16-1
21-12-29 700,00400,00359,66-- -- ----400,00400,001 15-6
21-12-29 800,00375,00320,25-- -- ----375,00375,001 7-7
21-12-29866900,00325,00285,44-16,58 -5,8% ----325,00325,001 21-7
21-12-29 1.000,00253,00256,05-- -- ----253,00253,002 21-7
21-12-29 1.100,00309,26230,26-- -- --------5 25-6
21-12-298251.200,00214,00208,54-13,03 -6,2% --300,00214,00214,002 23-7
21-12-291111.400,00199,35170,15-11,53 -6,8% 140,00--199,35199,351 13-5
21-12-29 1.600,00150,00149,07-- -- --200,00150,00150,001 21-7
21-12-29 1.800,00113,00126,89-13,89 -10,9% ----115,00113,003 23-7
21-12-29 2.000,00115,00107,25-- -- 85,25144,60115,00115,004 6-7
21-12-29 2.400,0074,5580,00-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6461,25-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0547,14-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0029,70-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00588,13-- -- ----679,00679,001 17-6
20-12-30 400,00576,00530,02-- -- ----576,00576,003 2-7
20-12-30 500,00485,00479,43+5,57 +1,2% ----485,00485,002 23-7
20-12-30 600,00442,50434,54-- -- ----445,00442,502 30-6
20-12-30 700,00418,10396,20-- -- ----418,10418,101 9-7
20-12-30 800,00360,00361,05-- -- ----360,00360,001 21-7
20-12-30 900,00310,00328,80-18,80 -5,7% 275,00--310,00310,002 23-7
20-12-30 1.000,00303,48300,43-- -- ----306,30303,485 20-7
20-12-30 1.200,00267,00253,24-- -- ----267,00262,004 14-7
20-12-30 1.400,00230,00216,33-- -- ----230,00230,001 17-7
20-12-30 1.600,00201,00185,57-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00162,54-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00143,91-- -- ----145,00145,001 17-7
20-12-30 2.400,00116,00112,30+3,70 +3,3% ----116,00116,002 23-7
20-12-30 3.200,0080,0073,31-- -- ----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?