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* 824,70851,20-26,50 -3,1% 838,90818,5083.65717:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 3.746 (1.820 Calls, 1.926 Puts)
Totaal open interest bij opening 14.259 (9.768 Calls, 4.491 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--427,56-- -- --------0 --
20-11-26 450,00--377,65-- -- --------0 --
20-11-26 500,00--327,73-- -- --------0 --
20-11-26 520,00--296,88-- -- --------0 --
20-11-26 560,00--267,83-- -- --------0 --
20-11-26 600,00222,30227,90-- -- ----222,30222,301 28-10
20-11-26 640,00--188,02-- -- --------0 --
20-11-26 680,00152,00148,49-- -- ----152,70152,003 30-10
20-11-26 700,00143,00129,07+13,93 +10,8% --160,00143,00143,0016 2-11
20-11-26 720,00153,55110,18-- -- ----153,55153,558 24-9
20-11-26 740,0090,2091,65-- -- ----90,2090,201 28-10
20-11-26 760,0076,0074,29-- -- ----76,0076,001 30-10
20-11-26 780,0076,0058,21+17,79 +30,6% ----76,0070,207 2-11
20-11-26 800,0063,0043,96+19,04 +43,3% ----63,0043,3522 2-11
20-11-26 820,0045,4526,47+18,98 +71,7% ----45,4540,0021 2-11
20-11-26 840,0034,5022,60+11,90 +52,7% ----34,5021,0011 2-11
20-11-26 860,0024,8014,91+9,89 +66,3% ----24,8012,6080 2-11
20-11-26 880,0017,409,73+7,67 +78,8% ----17,409,5028 2-11
20-11-26 900,0011,006,45+4,55 +70,5% --11,6011,004,50237 2-11
20-11-26 920,005,654,04+1,61 +39,9% ----5,653,8061 2-11
20-11-26 940,004,332,47+1,86 +75,3% ----4,422,2031 2-11
20-11-26 960,002,421,49+0,93 +62,4% ----2,421,6012 2-11
20-11-26 980,001,200,88+0,32 +36,4% ----1,201,202 2-11
20-11-26 1.000,001,080,52+0,56 +107,7% --41,001,351,05123 2-11
20-11-26 1.050,000,900,13+0,77 +592,3% ----0,900,5041 2-11
20-11-26 1.100,000,490,03-- -- 0,05--0,490,491 30-10
20-11-264491.150,000,380,01+0,37 +3700,0% ----0,380,381 2-11
20-11-263091.200,000,220,01+0,21 +2100,0% ----0,220,222 2-11
20-11-262881.250,000,450,01+0,44 +4400,0% ----0,450,223 2-11
20-11-261311.300,002,001,54-- -- --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--528,07-- -- --------0 --
18-12-26 350,00506,80478,26-- -- --------5 19-10
18-12-26 400,00486,00428,46-- -- --------0 21-9
18-12-26 450,00373,80378,69-- -- ----373,80373,8099 28-10
18-12-26 500,00320,00328,99-- -- ----320,00320,001 29-10
18-12-26 550,00387,10279,46-- -- ----387,10387,102 23-10
18-12-26 560,00--258,34-- -- --------0 --
18-12-26 600,00470,00218,94-- -- ----470,00470,001 13-8
18-12-26 640,00--191,43-- -- --------0 --
18-12-26 650,00243,00170,65-- -- --------0 18-9
18-12-26 680,00158,05153,43-- -- ----158,05158,051 29-10
18-12-26426700,00127,95125,03+32,25 +25,8% --------4 30-10
18-12-26 720,00--117,67-- -- --------0 --
18-12-26 740,00--91,73-- -- --------0 --
18-12-26 750,0092,0092,92-- -- ----92,0091,306 28-10
18-12-26 760,0080,0085,11-- -- ----80,0080,001 29-10
18-12-26 780,0071,9563,41+8,54 +13,5% --99,0071,9571,953 30-10
18-12-26 800,0075,0051,27+23,73 +46,3% ----75,0072,003 2-11
18-12-26249820,0060,0046,86+13,79 +29,4% ----60,0045,006 2-11
18-12-26 840,0050,0037,07+12,93 +34,9% ----50,0043,5022 2-11
18-12-26 850,0043,5033,11+10,39 +31,4% ----43,5030,0081 2-11
18-12-26 860,0037,9029,04+8,86 +30,5% ----37,9030,0014 2-11
18-12-26 880,0029,9222,29+7,63 +34,2% ----30,0020,0067 2-11
18-12-261.629900,0025,0014,10+9,69 +68,7% ----25,0015,0096 2-11
18-12-26 920,0013,1512,80+0,35 +2,7% ----14,2013,151 2-11
18-12-26 940,0010,609,75+0,85 +8,7% ----10,6010,601 2-11
18-12-26 950,008,608,47-- -- ----9,507,4514 30-10
18-12-26 960,009,507,29+2,21 +30,3% ----9,509,501 2-11
18-12-26105980,004,505,83+2,01 +34,5% ----4,504,503 2-11
18-12-26 1.000,005,444,69+0,75 +16,0% --150,005,444,1015 2-11
18-12-26 1.050,001,902,63-0,73 -27,8% --3,502,001,9032 2-11
18-12-262.9771.100,001,201,59+0,03 +1,9% 1,40------3 2-11
18-12-26 1.200,000,950,05+0,90 +1800,0% 0,40--0,950,552 2-11
18-12-26 1.300,000,600,44-- -- ----0,600,40171 28-10
18-12-26 1.400,000,380,29-- -- ----0,380,3820 29-10
18-12-26 1.500,000,250,39-0,14 -35,9% --50,000,250,2030 2-11
18-12-26 1.600,000,450,11-- -- ----0,450,459 27-10
18-12-26 1.700,001,160,04-- -- --------0 18-9
18-12-26 1.800,001,130,03-- -- 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--418,41-- -- --------0 --
15-01-27 450,00--379,72-- -- --------0 --
15-01-27 500,00--330,12-- -- --------0 --
15-01-27 560,00--259,92-- -- --------0 --
15-01-27 600,00223,85232,06-- -- ----245,50223,853 28-10
15-01-27 640,00194,00194,05-- -- ----202,50194,002 28-10
15-01-27 680,00151,00157,13-- -- ----151,00151,001 29-10
15-01-27 700,00137,00140,27-- -- ----142,50136,004 29-10
15-01-27 720,00142,50123,72+18,78 +15,2% ----142,50142,501 2-11
15-01-27 740,00100,0099,09-- -- ----107,00100,004 29-10
15-01-27 760,0092,0093,09-- -- ----92,0092,001 29-10
15-01-27 780,0080,0072,00-- -- ----83,5080,002 28-10
15-01-27510800,0072,6067,30+15,32 +22,8% ----72,6068,351 2-11
15-01-27 820,0072,8556,67+16,18 +28,6% ----72,8554,758 2-11
15-01-27 840,0058,4046,77+11,63 +24,9% ----58,4058,402 2-11
15-01-27 860,0040,0038,66+1,34 +3,5% ----40,0040,001 2-11
15-01-27 880,0034,8531,67-- -- --------1 30-10
15-01-27 900,0025,5025,19+0,31 +1,2% ----25,5024,453 2-11
15-01-27 920,0020,5020,36+0,14 +0,7% ----20,5020,5050 2-11
15-01-27 940,0020,5016,52+3,98 +24,1% ----20,5020,503 2-11
15-01-27 960,0016,0013,05+2,95 +22,6% ----16,0013,003 2-11
15-01-27 980,0011,8810,67+1,21 +11,3% ----11,889,3017 2-11
15-01-27 1.000,0011,008,42+2,58 +30,6% ----11,006,506 2-11
15-01-27 1.050,005,043,21-- -- ----8,005,0418 28-10
15-01-27 1.100,003,352,77-- -- ----3,503,30135 28-10
15-01-27 1.200,002,100,97-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,34-- -- ----2,652,651 29-10
19-03-27 300,00651,50530,54-- -- --------1 9-10
19-03-27 350,00--481,33-- -- --------0 --
19-03-27 400,00529,00421,07-- -- ----529,00529,001 14-10
19-03-27 450,00--383,84-- -- --------0 --
19-03-27 500,00455,00336,36-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50279,44-- -- ----294,50284,502 28-10
19-03-27 600,00255,50235,37+20,13 +8,6% ----255,50255,504 2-11
19-03-27 650,00308,00203,88-- -- ----308,00308,002 21-10
19-03-27 700,00167,10157,90-- -- ----167,10167,101 29-10
19-03-27 750,00133,00133,48-- -- ----133,00133,005 29-10
19-03-27 800,00105,65105,11-- -- ----105,65105,654 30-10
19-03-27 850,0094,7581,45+13,30 +16,3% ----94,7579,2025 2-11
19-03-27 900,0059,0562,28-3,23 -5,2% ----59,0559,053 2-11
19-03-27 950,0050,1547,11-- -- ----50,1550,157 30-10
19-03-27 1.000,0042,0035,03+6,97 +19,9% ----42,0035,3016 2-11
19-03-27 1.100,0023,0018,43+4,57 +24,8% ----23,1018,7521 2-11
19-03-27 1.200,0012,8110,84+1,97 +18,2% ----12,8810,904 2-11
19-03-27 1.300,007,056,35+0,70 +11,0% ----7,057,052 2-11
19-03-27 1.400,005,054,52-- -- ----5,065,054 30-10
19-03-27 1.600,002,501,96-- -- ----2,502,505 29-10
19-03-27 1.800,004,401,40-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,65-- -- ----2,502,505 20-10
18-06-27 300,00--533,16-- -- --------0 --
18-06-27 350,00--484,73-- -- --------0 --
18-06-27 400,00444,50426,72-- -- ----444,50444,501 29-10
18-06-27 450,00390,00390,26-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00334,45-- -- --------0 14-8
18-06-27 550,00295,00301,17-- -- ----308,20295,002 28-10
18-06-27 600,00296,00260,95-- -- ----296,00296,002 1-10
18-06-27 650,00235,00214,51-- -- ----235,00235,001 28-10
18-06-27 700,00193,00180,71-- -- ----193,00193,003 29-10
18-06-27 750,00159,30151,62-- -- ----160,50157,25196 29-10
18-06-27 800,00149,75125,96+23,79 +18,9% ----149,75147,70143 2-11
18-06-27 850,00113,75103,16+10,59 +10,3% ----113,75113,7563 30-10
18-06-27 900,0095,0083,55+11,45 +13,7% ----95,0091,359 2-11
18-06-27 950,0081,9568,24+13,71 +20,1% ----81,9579,002 2-11
18-06-27 1.000,0060,0055,55+4,45 +8,0% ----60,0060,002 2-11
18-06-27 1.100,0044,0036,41+7,59 +20,8% ----44,0044,001 2-11
18-06-27 1.200,0029,6024,42+5,18 +21,2% ----29,6025,759 2-11
18-06-27 1.300,0017,6018,58-0,98 -5,3% ----18,1017,603 2-11
18-06-27 1.400,0012,4511,71+0,74 +6,3% ----12,7012,401 2-11
18-06-27 1.600,006,755,49-- -- ----7,006,752 29-10
18-06-27 1.800,003,832,99-- -- ----4,353,832 28-10
18-06-27 2.000,002,951,32-- -- ----2,952,7511 29-10
18-06-27 2.400,007,250,29-- -- ----7,257,2511 2-9
18-06-27 2.800,004,200,07-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,02-- -- ----0,600,601 28-10
17-09-27 300,00--536,47-- -- --------0 --
17-09-27 350,00--489,41-- -- --------0 --
17-09-27 400,00--442,48-- -- --------0 --
17-09-27 450,00--396,98-- -- --------0 --
17-09-27 500,00--353,66-- -- --------0 --
17-09-27 600,00270,00276,29-- -- ----290,00270,0021 28-10
17-09-27 650,00--240,89-- -- --------0 --
17-09-27 700,00265,00209,13-- -- --------0 23-9
17-09-27 750,00190,20179,62-- -- ----190,20190,204 29-10
17-09-27 800,00152,00153,93-- -- ----152,00152,001 29-10
17-09-27 850,00145,32131,08+14,24 +10,9% ----145,32145,322 2-11
17-09-27 900,00111,00112,93-- -- --------3 30-10
17-09-27 950,00102,0095,68-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0081,40-- -- ----88,0079,007 28-10
17-09-27 1.100,0061,0058,54+2,46 +4,2% ----61,0061,0020 2-11
17-09-27 1.200,0041,7042,49-- -- --54,0049,5041,7054 28-10
17-09-27 1.400,0024,0022,54+1,46 +6,5% ----24,0024,002 2-11
17-09-27 1.600,0013,5511,79-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,206,48-- -- ----19,6019,204 20-10
17-12-27 400,00459,00448,21-- -- ----460,00454,5540 28-10
17-12-27 450,00410,00395,28+14,72 +3,7% ----410,00410,005 30-10
17-12-27 500,00456,00363,23-- -- --------0 22-9
17-12-27 550,00327,00317,11-- -- ----327,00327,001 29-10
17-12-27 600,00280,00281,62-- -- ----310,00280,0048 28-10
17-12-27 700,00231,40217,28+14,12 +6,5% ----231,40231,405 2-11
17-12-27 800,00177,00172,78-- -- ----177,00177,0040 30-10
17-12-27 900,00128,81125,97+2,84 +2,3% --300,00128,81128,812 2-11
17-12-27 1.000,00101,0095,12+5,88 +6,2% 85,00200,00101,00101,001 30-10
17-12-27 1.100,0073,4275,41-1,99 -2,6% ----73,4273,142 2-11
17-12-27 1.200,0064,1053,81+10,29 +19,1% --210,0064,1064,101 2-11
17-12-27 1.300,0048,2042,67+5,53 +13,0% ----49,1041,8516 2-11
17-12-27 1.400,0033,8631,29+2,57 +8,2% 27,70110,0035,1927,706 30-10
17-12-272481.600,0020,4120,79+1,19 +5,7% ----24,2020,416 30-10
17-12-27 1.800,0014,3012,21+2,09 +17,1% ----14,3013,505 2-11
17-12-27 2.000,009,9010,33-0,43 -4,2% ----9,909,903 2-11
17-12-27 2.200,006,607,09-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,424,20-- -- --------2 20-10
17-12-27 2.800,003,702,58-- -- ----5,003,702 28-10
17-12-27 3.200,003,501,96+1,54 +78,6% ----3,503,5060 2-11
16-06-28 400,00463,00461,68-- -- ----471,00463,0015 28-10
16-06-28 450,00--421,73-- -- --------0 --
16-06-28 500,00--383,32-- -- --------0 --
16-06-28 600,00341,00305,66+35,34 +11,6% ----341,00341,001 2-11
16-06-28 700,00360,00247,95-- -- ----360,00360,001 14-10
16-06-28 800,00202,80200,62-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85167,97-- -- ----172,85171,0096 30-10
16-06-28 1.000,00133,00135,28-- -- ----133,00133,001 29-10
16-06-28 1.200,0097,4585,13+12,32 +14,5% ----97,4587,5026 2-11
16-06-28 1.400,0083,3959,52-- -- --------0 24-9
16-06-28 1.600,0062,0039,19-- -- --------3 28-10
16-06-28 1.800,0055,6028,41-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0018,79-- -- ----17,0017,001 30-10
15-12-28 400,00476,00464,59+11,41 +2,5% ----476,00476,0010 30-10
15-12-28 450,00--427,30-- -- --------0 --
15-12-28 500,00400,00401,11-- -- ----420,00400,002 28-10
15-12-28 600,00344,07328,22+15,85 +4,8% ----344,07344,071 30-10
15-12-28 700,00289,94280,91+9,03 +3,2% ----289,94283,5010 2-11
15-12-28 800,00247,00228,15+18,85 +8,3% ----247,00247,002 2-11
15-12-28 900,00205,00194,81-- -- ----205,00205,005 30-10
15-12-28 1.000,00180,00157,63+22,37 +14,2% ----180,00167,00205 2-11
15-12-28 1.100,00141,16135,68-- -- ----145,00141,167 28-10
15-12-28 1.200,00114,00110,56+3,44 +3,1% ----114,00112,0012 2-11
15-12-28 1.400,0090,0078,15-- -- ----90,0090,0015 28-10
15-12-28 1.600,0065,6556,30+9,35 +16,6% ----65,6565,6515 2-11
15-12-28 1.800,0045,0043,15-- -- ----45,0045,001 29-10
15-12-28 2.000,0034,2031,50-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0025,96-- -- ----30,0030,001 28-10
15-12-28392.400,0022,3018,31+2,94 +16,1% ----26,0022,3015 28-10
15-12-28 2.800,0012,7012,25-- -- ----12,7012,701 28-10
15-12-28 3.200,0022,977,39-- -- 5,80------0 5-6
15-12-28 4.000,004,952,70-- -- ----4,954,952 28-10
21-12-29 300,00705,97572,58-- -- --------0 19-5
21-12-29 400,00518,72491,01-- -- ----518,72518,721 29-10
21-12-29 500,00430,05426,56-- -- ----430,05430,052 28-10
21-12-29 600,00471,76379,55-- -- ----471,76471,761 16-9
21-12-29 700,00330,00323,64-- -- ----344,00330,003 28-10
21-12-29 800,00290,00282,98-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00252,71-- -- ----264,00251,004 28-10
21-12-291061.000,00224,70222,58+12,51 +5,6% ----224,70224,701 2-11
21-12-29 1.100,00238,70195,62-- -- --------3 12-10
21-12-29 1.200,00210,00173,01-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00136,23-- -- ----137,00137,002 28-10
21-12-29 1.600,00159,65108,48-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5587,01-- -- ----132,95131,554 21-10
21-12-29 2.000,0071,5970,68-- -- ----71,5971,0648 30-10
21-12-29 2.400,0070,0049,44-- -- --------0 23-9
21-12-29 2.800,0065,6435,32-- -- ----65,6465,641 13-2
21-12-29 3.200,0025,5925,80-- -- ----25,5925,0648 30-10
21-12-29 4.000,0015,0012,29-- -- ----15,0015,001 28-10
20-12-30 300,00666,54589,61-- -- --------1 28-10
20-12-30 400,00630,00518,63-- -- --------4 28-10
20-12-30 500,00484,00465,52-- -- --------1 29-10
20-12-30 600,00510,00414,99-- -- ----510,00510,001 13-10
20-12-30 700,00546,50373,38-- -- --------0 13-8
20-12-30 800,00349,15332,03+17,12 +5,2% ----349,15349,158 2-11
20-12-30 900,00295,00298,82-- -- 275,00------1 29-10
20-12-30 1.000,00275,30268,30+7,00 +2,6% ----275,30275,306 2-11
20-12-30391.200,00224,00219,62+12,11 +5,5% ----224,00224,001 2-11
20-12-30 1.400,00195,10183,45-- -- ----195,10195,102 28-10
20-12-30 1.600,00148,00152,96-- -- ----148,00148,003 30-10
20-12-30141.800,00150,00128,32+7,37 +5,7% ----150,00150,001 28-10
20-12-30 2.000,00110,18109,47-- -- ----110,42109,4832 30-10
20-12-30 2.400,00134,0081,09-- -- --------0 17-9
20-12-30 3.200,0048,1847,80-- -- ----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?