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* 827,50843,70-16,20 -1,9% 836,50803,20161.58917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-7-2026)
Totaal volume 4.864 (2.696 Calls, 2.168 Puts)
Totaal open interest bij opening 28.878 (16.566 Calls, 12.312 Puts)
Call / Put ratio 1,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--443,81-- -- --------0 --
17-07-26 450,00--393,83-- -- 371,65386,65----0 --
17-07-26 500,00329,81343,84-- -- ----329,81329,812 9-7
17-07-26 520,00--323,85-- -- --------0 --
17-07-26 560,00--283,86-- -- --------0 --
17-07-26 600,00247,00243,87-- -- ----247,00247,0010 10-7
17-07-26 640,00231,00203,88-- -- ----231,00231,001 7-7
17-07-26 680,00179,00163,90-- -- ----179,00179,001 8-6
17-07-26 700,00152,00143,94-- -- ----152,00152,005 13-7
17-07-26 720,00146,55124,07-- -- ----146,55146,551 7-7
17-07-26 740,00108,70104,42-- -- ----108,70108,701 10-7
17-07-26 760,0072,8885,25-- -- ----72,8872,881 8-7
17-07-26 770,00--75,97-- -- --------0 --
17-07-26 780,00105,3366,92-- -- ----112,00105,332 6-7
17-07-26 790,0048,5058,09-9,59 -16,5% ----48,5027,6038 16:54
17-07-26 800,0032,5049,47-16,97 -34,3% --63,0032,5022,308 15:50
17-07-26 810,0032,7041,18-8,48 -20,6% ----32,7016,7474 17:09
17-07-26 820,0022,5033,50-11,00 -32,8% 0,50--25,0013,9084 17:27
17-07-26 830,0011,8026,60-14,80 -55,6% ----18,5010,0038 15:25
17-07-26 840,0013,4220,75-7,33 -35,3% ----13,427,2046 16:38
17-07-26 850,0010,4016,05-5,65 -35,2% --15,009,006,758 17:13
17-07-26 860,007,5012,30-4,80 -39,0% ----7,503,3035 15:57
17-07-26 870,006,059,38-3,33 -35,5% ----6,052,7512 17:04
17-07-26 880,003,957,14-3,19 -44,7% ----4,052,00106 16:48
17-07-26 890,005,905,43-- -- ----7,005,907 13-7
17-07-26 900,002,084,12-2,04 -49,5% 0,5020,002,251,1072 16:56
17-07-2641910,003,203,02-2,07 -68,5% ----3,203,2020 13-7
17-07-26 920,000,552,12-1,57 -74,1% ----0,700,5554 13:41
17-07-26 940,000,640,99-0,35 -35,4% ----1,000,6411 11:52
17-07-26 960,000,400,41-0,01 -2,4% ----0,460,30406 15:11
17-07-26 980,000,900,16+0,74 +462,5% ----0,900,9012 14:50
17-07-2610.8921.000,000,330,06+0,27 +450,0% ----0,500,3316 16:56
17-07-263031.050,001,000,53-- -- ----1,001,006 10-7
17-07-265231.100,000,600,15+0,45 +300,0% ----0,600,6010 09:26
17-07-261451.200,001,300,01-- -- ----1,301,301 8-7
17-07-26371.300,000,500,03-- -- ----0,500,501 22-6
17-07-26261.400,001,100,01-- -- ----1,101,007 15-6
21-08-26 400,00--445,00-- -- --------0 --
21-08-26 450,00--395,41-- -- --------0 --
21-08-26 500,00334,81346,14-- -- ----334,81334,812 9-7
21-08-26 520,00--326,58-- -- 305,05320,05----0 --
21-08-26 560,00--287,97-- -- --------0 --
21-08-26 600,00282,00250,85-- -- ----284,00282,007 16-6
21-08-26 640,00240,00214,41-- -- ----240,00240,001 7-7
21-08-26 680,00--179,66-- -- --------0 --
21-08-26 700,00135,00163,33-28,33 -17,3% ----144,00135,002 14:02
21-08-26 720,00149,25147,81-- -- ----149,25149,251 10-7
21-08-26 740,00121,90132,76-10,86 -8,2% ----121,90107,5015 16:32
21-08-26 760,00106,34118,66-12,32 -10,4% ----106,34106,3420 09:37
21-08-26 780,0083,40105,54-22,14 -21,0% ----83,4083,4021 14:15
21-08-26 800,0088,0093,46-5,46 -5,8% --99,4588,0072,5043 17:00
21-08-26 820,0075,4083,26-7,86 -9,4% --160,0076,5064,0071 16:53
21-08-26 840,0067,3772,91-5,54 -7,6% ----67,3758,73167 16:46
21-08-26 860,0047,0064,01-17,01 -26,6% ----56,5047,0039 13:59
21-08-26 880,0048,0055,66-7,66 -13,8% ----48,0042,0082 15:51
21-08-26560900,0045,0048,29-6,63 -13,7% ----45,0036,05233 16:59
21-08-261.311920,0031,0042,04-5,74 -13,7% --44,0036,4531,00175 14:27
21-08-26204940,0031,0036,04-4,92 -13,7% ----31,5027,8020 15:51
21-08-26 960,0025,5032,21-6,71 -20,8% ----27,6025,502 15:19
21-08-26 980,0027,9527,27-- -- ----29,5027,95103 13-7
21-08-26 1.000,0018,5024,00-5,50 -22,9% ----19,2517,4017 15:26
21-08-26 1.050,0014,3016,87-2,57 -15,2% 10,0026,0014,3012,4018 15:54
21-08-26 1.100,009,5011,99-2,49 -20,8% ----9,508,855 15:54
21-08-26 1.200,005,605,87-0,27 -4,6% --35,005,605,601 16:34
21-08-26 1.300,004,002,86-- -- ----4,004,001 8-7
21-08-26 1.400,00--1,31-- -- --------0 --
18-09-26 300,00--545,18-- -- 523,60538,60----0 --
18-09-26 350,00592,97495,54-- -- ----592,97592,9710 12-2
18-09-26 400,00--446,13-- -- --------0 --
18-09-26 450,00452,00397,17-- -- ----452,00450,008 18-3
18-09-26 500,00--349,08-- -- --------0 --
18-09-26 550,00--301,52-- -- 279,60294,60----0 --
18-09-26 560,00--292,49-- -- --------0 --
18-09-26 600,00368,00255,73-- -- ----368,00368,001 29-4
18-09-26 640,00--220,83-- -- --------0 --
18-09-26 650,00208,00212,18-- -- ----208,00208,005 12-6
18-09-26 680,00--187,54-- -- --------0 --
18-09-26 700,00213,62171,68-- -- ----213,62213,621 19-6
18-09-26 720,00152,11156,34-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50141,95-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00134,72-- -- ----118,00118,001 26-6
18-09-26 760,00--128,01-- -- --------0 --
18-09-26 780,00--115,02-- -- --------0 --
18-09-26 800,0090,00102,96-12,96 -12,6% ----90,0085,003 15:30
18-09-26 820,0085,0092,01-7,01 -7,6% ----85,0080,003 15:54
18-09-26 840,0066,5081,84-15,34 -18,7% ----77,0066,5027 13:29
18-09-26 850,0072,5077,03-4,53 -5,9% ----72,5064,0016 17:22
18-09-26 860,0075,0072,64+2,36 +3,2% --------1 16:09
18-09-26 880,0062,0064,17-- -- ----62,0062,001 9-7
18-09-26 900,0047,0060,73-13,73 -22,6% ----53,0047,0017 16:41
18-09-26 920,0056,0054,38-- -- ----56,0051,208 10-7
18-09-26 940,0039,3448,26-8,92 -18,5% ----39,3439,343 11:24
18-09-26 950,0033,0045,28-12,28 -27,1% ----33,0033,002 13:22
18-09-26 960,0038,6042,66-- -- ----38,6038,603 9-7
18-09-26 1.000,0031,0033,53-2,53 -7,5% 10,00--31,0024,2530 17:19
18-09-26 1.100,0014,9018,69-3,79 -20,3% ----15,9514,903 14:30
18-09-26 1.200,008,5010,55-2,05 -19,4% ----8,508,501 10:55
18-09-26 1.300,006,007,12-- -- ----6,006,001 13-7
18-09-26 1.400,004,404,99-- -- 3,00--4,404,403 10-7
18-09-26 1.500,005,293,03-- -- --14,005,295,29100 22-6
18-09-26 1.600,002,951,56-- -- 1,50--3,002,952 24-6
18-09-261591.700,002,600,87+0,20 +23,0% ----2,752,6019 11-6
18-09-26 1.800,003,000,48-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,14-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,01-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,10-- -- ----1,251,251 12-2
18-12-26 300,00--547,64-- -- --------0 --
18-12-26 350,00481,00499,08-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00451,44-- -- ----459,00459,001 13-7
18-12-26 450,00429,00404,95-- -- ----429,00429,0016 4-6
18-12-26 500,00368,00359,43-- -- ----368,00368,001 10-7
18-12-26 550,00313,60315,14-- -- ----313,60313,601 10-7
18-12-26 600,00255,01273,97-18,96 -6,9% ----260,61255,0130 12:59
18-12-26 650,00229,95235,26-- -- ----229,95229,9510 25-6
18-12-26 700,00178,00199,30-21,30 -10,7% ----187,00178,0010 13:02
18-12-26 750,00172,50167,18-- -- ----172,50172,501 1-7
18-12-26 800,00124,00139,06-15,06 -10,8% --200,00126,50124,0022 13:02
18-12-26 850,00111,37115,27-3,90 -3,4% ----111,37102,00148 16:56
18-12-26 900,0091,0095,88-4,88 -5,1% ----91,0085,0534 17:12
18-12-26 950,0075,0079,34-4,34 -5,5% --100,0075,0065,504 16:46
18-12-26 1.000,0057,2065,05-7,85 -12,1% --75,0059,0553,0080 16:42
18-12-269891.100,0036,5044,44-4,08 -9,2% --65,0039,3736,3038 17:00
18-12-26 1.200,0028,0030,54-2,54 -8,3% ----28,0025,0031 16:56
18-12-26 1.300,0017,5020,69-3,19 -15,4% ----17,5017,502 14:20
18-12-26 1.400,0013,1715,29-2,12 -13,9% ----13,3512,005 14:59
18-12-26 1.500,0010,4111,27-0,86 -7,6% ----10,4110,412 15:00
18-12-26 1.600,007,709,20-1,50 -16,3% ----7,707,5011 14:52
18-12-26 1.700,009,757,45-- -- ----9,759,759 16-6
18-12-26 1.800,006,606,00-- -- 4,00--6,606,602 6-7
18-12-26 2.000,004,503,40-- -- ----4,504,501 6-7
18-12-26 2.200,003,701,92-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,04-- -- ----3,002,0572 6-7
18-12-26 2.800,002,250,31-- -- ----2,502,2035 22-6
18-12-261173.200,001,750,10+0,27 +270,0% ----1,751,7510 13:04
19-03-27 300,00568,00550,20-- -- ----568,00568,003 2-7
19-03-27 350,00--506,16-- -- --------0 --
19-03-27 400,00--460,10-- -- --------0 --
19-03-27 450,00--414,58-- -- --------0 --
19-03-27 500,00372,00371,71-- -- ----372,00372,001 8-6
19-03-27 550,00317,50331,68-- -- ----317,50317,502 25-6
19-03-27 600,00288,00294,44-6,44 -2,2% ----288,00272,0020 16:55
19-03-27 650,00253,00259,51-6,51 -2,5% ----253,00234,0024 16:57
19-03-27 700,00218,00226,53-- -- ----218,00218,005 30-6
19-03-27 750,00247,90197,13-- -- ----247,90233,1547 18-6
19-03-27 800,00165,60170,07-4,47 -2,6% ----165,60152,9515 16:46
19-03-27 850,00175,00146,48-- -- --------2 8-7
19-03-27 900,00130,90128,99-- -- --179,00130,90130,901 8-7
19-03-27 950,00127,00111,05-- -- --------2 9-7
19-03-27 1.000,0082,0098,17-16,17 -16,5% ----85,5082,0017 13:06
19-03-27 1.100,0080,2073,29-- -- ----80,2080,201 7-7
19-03-27 1.200,0047,5055,02-7,52 -13,7% ----47,5047,501 15:49
19-03-27 1.300,0038,0041,48-- -- ----38,0038,006 9-7
19-03-27 1.400,0030,4031,76-- -- ----30,4030,402 13-7
19-03-27 1.600,0019,7519,83-- -- ----19,7519,751 1-7
19-03-27 1.800,0012,309,03-- -- ----13,1512,304 29-6
18-06-27 300,00--557,03-- -- --------0 --
18-06-27 350,00--511,12-- -- --------0 --
18-06-27 400,00470,00468,25-- -- ----470,00470,001 13-7
18-06-27 450,00475,95424,26-- -- ----475,95475,9524 19-6
18-06-27 500,00369,00383,89-14,89 -3,9% 358,00--369,00369,001 10:35
18-06-27 550,00--345,18-- -- --------0 --
18-06-27 600,00319,30308,45-- -- 287,20312,20319,30319,305 10-7
18-06-27 650,00268,00274,80-- -- ----268,00268,005 8-7
18-06-27 700,00247,00244,06-- -- ----247,00247,001 10-7
18-06-27 750,00--215,48-- -- --------0 --
18-06-27 800,00211,00189,81-- -- ----211,00211,003 3-7
18-06-27 850,00182,00167,75-- -- ----182,00182,001 2-7
18-06-27 900,00145,00149,45-4,45 -3,0% ----145,00140,0014 17:07
18-06-27 950,00130,00132,48-- -- ----130,00130,003 8-7
18-06-27 1.000,00105,25117,49-12,24 -10,4% ----111,45105,253 15:26
18-06-27 1.100,00107,2591,40-- -- ----107,25107,251 6-7
18-06-27 1.200,0062,5071,45-8,95 -12,5% ----63,5062,502 13:06
18-06-27 1.400,0039,0045,99-6,99 -15,2% ----39,0039,002 14:25
18-06-27 1.600,0028,0030,77-- -- ----28,0028,002 8-7
18-06-27 1.800,0025,2521,39-- -- --------24 6-7
18-06-27 2.000,0012,9715,84-- -- ----12,9712,972 1-7
18-06-27492.400,008,009,86-0,92 -9,3% ----8,008,001 30-6
18-06-27 2.800,007,006,61-- -- ----7,007,001 24-4
18-06-27 3.200,004,100,88-- -- ----4,104,103 14-5
17-12-27 400,00501,00478,21-- -- ----501,00501,001 7-7
17-12-27 450,00412,74440,10-27,36 -6,2% ----433,40412,7429 14:06
17-12-27 500,00408,50404,10-- -- ----408,50408,501 13-7
17-12-27 550,00355,00369,33-- -- ----355,00355,001 30-6
17-12-27 600,00340,00337,11-- -- ----340,00338,754 29-6
17-12-27 700,00283,00281,44-- -- ----283,00283,001 10-7
17-12-27 800,00213,00230,11-17,11 -7,4% ----223,00213,0011 13:18
17-12-27 900,00178,00189,36-11,36 -6,0% ----178,00178,005 13:02
17-12-27 1.000,00147,45161,48-14,03 -8,7% ----147,45147,451 13:59
17-12-271.1121.100,00131,00131,61-9,80 -7,4% ----131,00131,001 8-7
17-12-27 1.200,00107,00109,48-- -- ----107,00107,004 10-7
17-12-27 1.300,0083,0091,03-8,03 -8,8% ----83,5583,0015 13:35
17-12-27 1.400,0075,1573,55+1,60 +2,2% ----75,1575,151 09:49
17-12-27 1.600,0061,0055,36-- -- ----61,0061,002 6-7
17-12-27 1.800,0042,0040,51-- -- --------10 7-7
17-12-27 2.000,0030,0029,60-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0022,05-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0516,58-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0010,74-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,74-- -- ----6,456,451 25-6
16-06-28 400,00496,00494,58-- -- ----496,00496,002 24-6
16-06-28 450,00--459,64-- -- --------0 --
16-06-28 500,00--424,76-- -- --------0 --
16-06-28 600,00--362,58-- -- --------0 --
16-06-28 700,00--308,23-- -- --------0 --
16-06-28 800,00298,00260,76-- -- ----298,00298,001 6-7
16-06-28 900,00212,00221,70-9,70 -4,4% ----212,00212,003 13:04
16-06-28 1.000,00189,36190,10-- -- ----189,36189,363 29-6
16-06-28 1.200,00--140,16-- -- --------0 --
16-06-28 1.400,00100,62104,12-- -- ----100,62100,623 29-6
16-06-28 1.600,00--79,77-- -- --------0 --
16-06-28 2.000,00--47,12-- -- --------0 --
15-12-28 400,00640,00508,82-- -- ----640,00640,005 24-4
15-12-28 450,00--475,27-- -- --------0 --
15-12-28 500,00430,00442,87-- -- ----431,00430,002 30-6
15-12-28 600,00422,50384,72-- -- ----422,50417,503 16-6
15-12-28 700,00331,00332,80-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00287,87-- -- ----290,00290,001 1-7
15-12-28 900,00247,00248,45-- -- ----247,00247,008 30-6
15-12-28 1.000,00232,00216,60-- -- ----232,00232,001 10-7
15-12-28 1.100,00194,70189,84-- -- ----194,70194,701 10-7
15-12-28 1.200,00167,50166,63-- -- --------1 10-7
15-12-28 1.400,00117,30130,61-- -- --------500 15-6
15-12-28 1.600,00115,00104,09-- -- ----115,00115,002 6-7
15-12-28 1.800,0083,0082,50-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1967,45-- -- ----78,1978,191 4-6
15-12-28 2.200,0056,8054,41-- -- ----56,8056,8010 12-6
15-12-28 2.400,0050,1045,11-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9731,49-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9721,64-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,08-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97593,24-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00526,85-- -- ----582,00582,001 22-6
21-12-29 500,00591,09469,30-- -- ----600,93589,127 12-2
21-12-291600,00898,55420,01-14,97 -3,6% ----898,55898,551 16-1
21-12-29 700,00400,00376,96-- -- ----400,00400,001 15-6
21-12-29 800,00375,00336,44-- -- ----375,00375,001 7-7
21-12-29 900,00284,00300,87-16,87 -5,6% ----284,00284,005 14:06
21-12-29 1.000,00298,00269,94-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26243,61-- -- --------5 25-6
21-12-29 1.200,00200,00220,75-20,75 -9,4% --300,00200,00200,005 14:06
21-12-29 1.400,00199,35182,11-- -- 137,60--199,35199,351 13-5
21-12-29 1.600,00140,00153,39-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00129,76-- -- ----140,00140,002 6-7
21-12-29 2.000,00115,00109,78-- -- --144,60115,00115,004 6-7
21-12-29 2.400,0074,5581,36-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6461,88-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0547,35-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0029,55-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00609,14-- -- ----679,00679,001 17-6
20-12-30 400,00576,00550,12-- -- ----576,00576,003 2-7
20-12-30 500,00494,00498,27-4,27 -0,9% ----494,00494,001 13:24
20-12-30 600,00442,50452,09-- -- ----445,00442,502 30-6
20-12-3010700,00418,10413,23-11,35 -2,7% ----418,10418,101 9-7
20-12-30 800,00369,00376,07-7,07 -1,9% ----369,00362,0011 14:58
20-12-30 900,00295,50344,36-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83314,84-- -- ----291,83291,832 26-6
20-12-30 1.200,00267,00265,56+1,44 +0,5% ----267,00262,004 16:07
20-12-30 1.400,00228,00227,64+0,36 +0,2% ----228,00228,0010 14:32
20-12-30 1.600,00185,00196,97-11,97 -6,1% ----185,00184,002 16:14
20-12-30 1.800,00195,00171,21-- -- ----195,00195,001 20-4
20-12-30872.000,00148,56151,17-3,33 -2,2% --------2 6-7
20-12-30 2.400,00114,00117,94-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0077,44-- -- ----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?