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* 1.047,401.090,40-43,00 -3,9% 1.081,201.047,40130.88317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2026)
Totaal volume 3.475 (729 Calls, 2.746 Puts)
Totaal open interest bij opening 21.894 (7.012 Calls, 14.882 Puts)
Call / Put ratio 0,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--790,86-- -- --------0 --
18-09-26 350,00592,97740,94-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10691,02-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00641,09-- -- ----452,00450,008 18-3
18-09-26 500,00350,00591,17-- -- ----350,00350,0010 17-7
18-09-26 520,00--571,20-- -- --------0 --
18-09-26 550,00305,00541,25-- -- ----305,00305,0010 17-7
18-09-26 560,00--531,26-43,12 -8,1% --------0 --
18-09-26 600,00350,00491,33-- -- ----350,00350,005 5-8
18-09-26 640,00422,00451,39-- -- ----422,00422,001 13-8
18-09-26 650,00438,00441,40-- -- ----438,00438,004 14-8
18-09-26 680,00--411,45-- -- --------0 --
18-09-26 700,00380,48391,48-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11371,51-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00351,54-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50341,56-- -- ----309,50309,502 20-8
18-09-26 760,00279,87331,57-- -- ----279,87279,8710 17-8
18-09-26 780,00251,43311,61-- -- ----252,37251,433 17-8
18-09-26 800,00282,00291,65-- -- ----282,00282,003 24-8
18-09-26122820,00206,00271,69-42,67 -15,7% ----206,00206,001 17-8
18-09-26160840,00215,00251,76-42,49 -16,9% ----215,00215,003 19-8
18-09-26 850,00245,25241,81-- -- ----245,25245,251 28-8
18-09-26 860,00212,75231,88-- -- ----212,75208,002 21-8
18-09-26 880,00181,52212,07-- -- ----181,52181,521 20-8
18-09-26 900,00156,43192,40-35,97 -18,7% ----173,05156,4336 17:13
18-09-2675920,00159,94172,94-40,89 -23,6% ----159,94159,941 10:15
18-09-26 940,00149,42153,82-- -- ----149,42149,4220 28-8
18-09-26 950,00136,30144,42-- -- ----136,30136,301 28-8
18-09-26126960,00112,06135,33-39,06 -28,9% ----112,06112,061 15:49
18-09-26 980,0098,00117,20-19,20 -16,4% ----98,0098,002 13:15
18-09-26 1.000,0077,00100,31-23,31 -23,2% ----88,0077,005 16:08
18-09-262371.050,0038,0062,04-27,43 -44,2% ----50,8038,006 16:59
18-09-26 1.060,0034,5055,84-21,34 -38,2% --54,5037,0034,5011 16:44
18-09-26 1.100,0020,0033,47-13,47 -40,2% --30,0027,0020,0039 16:34
18-09-26 1.150,008,5016,03-7,53 -47,0% --20,0011,008,5058 17:00
18-09-26 1.200,004,008,43-4,43 -52,6% 3,0050,005,354,0028 17:04
18-09-26 1.250,004,103,68-- -- ----4,104,1011 28-8
18-09-26 1.300,002,101,58-- -- --------5 28-8
18-09-265211.400,001,000,21-0,17 -81,0% --------1 26-8
18-09-263731.500,000,940,02-- -- ----0,940,941 19-8
18-09-261301.600,000,500,52-- -- ----0,500,5013 21-8
18-09-261511.700,001,600,44-- -- ----1,651,6030 23-7
18-09-261261.800,003,000,38-- -- ----3,003,001 11-5
18-09-263512.000,000,050,24-- -- ----0,050,053 14-8
18-09-26252.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
16-10-26 400,00--691,93-- -- --------0 --
16-10-26 450,00--642,14-- -- --------0 --
16-10-26 500,00--592,35-- -- --------0 --
16-10-26 520,00--572,43-- -- --------0 --
16-10-26 560,00--532,61-- -- --------0 --
16-10-26 600,00--492,80-- -- --------0 --
16-10-26 640,00--453,02-- -- --------0 --
16-10-26 680,00--413,27-- -- --------0 --
16-10-26 700,00383,60393,43-- -- ----383,60383,601 21-8
16-10-26 720,00206,00373,62-- -- ----206,00206,001 12-8
16-10-26 740,00--353,81-- -- --------0 --
16-10-26 760,00--334,11-- -- --------0 --
16-10-26 780,00155,00314,42-- -- ----155,00155,003 31-7
16-10-26 800,00287,00294,86-- -- ----287,00287,005 28-8
16-10-26 820,00257,50275,38-- -- ----257,50257,501 25-8
16-10-26 840,00237,50256,11-- -- ----237,50237,501 25-8
16-10-26 860,00212,23237,51-- -- ----212,30212,235 20-8
16-10-26 880,00186,00218,06-32,06 -14,7% ----202,85186,003 16:36
16-10-26 900,00170,00199,74-29,74 -14,9% ----181,00170,008 16:41
16-10-26 920,00158,00181,63-23,63 -13,0% ----158,00158,001 16:04
16-10-26 940,00153,62164,05-10,43 -6,4% ----153,62153,621 09:05
16-10-26 960,00133,00147,17-14,17 -9,6% ----133,00133,001 09:57
16-10-26 980,00117,65131,34-- -- --------2 28-8
16-10-26 1.000,0088,80116,26-27,46 -23,6% ----103,5588,8026 16:52
16-10-26 1.008,00101,00110,21-- -- ----101,00101,001 25-8
16-10-26 1.040,0065,0088,88-23,88 -26,9% ----65,0065,002 16:51
16-10-26 1.080,0045,8666,08-20,22 -30,6% ----60,1045,8653 17:18
16-10-26 1.100,0038,6556,21-17,56 -31,2% ----39,0038,654 17:16
16-10-26 1.120,0034,0047,65-13,65 -28,6% ----41,0034,0018 16:34
16-10-26 1.150,0023,8636,76-12,90 -35,1% ----30,0023,8617 17:18
16-10-26 1.200,0015,1522,81-7,66 -33,6% --25,1520,0015,157 17:17
16-10-26 1.250,0011,6514,03-2,38 -17,0% ----11,6511,651 10:40
16-10-26 1.300,006,008,20-2,20 -26,8% ----6,006,004 16:10
16-10-26 1.400,005,003,62-- -- --------1 28-8
16-10-26 1.500,00--1,19-- -- --------0 --
20-11-26 500,00--593,67-- -- --------0 --
20-11-26 600,00--494,59-- -- --------0 --
20-11-26 700,00--397,04-- -- --------0 --
20-11-26 760,00--341,19-- -- --------0 --
20-11-26 800,00--302,72-- -- --------0 --
20-11-26 840,00--268,98-- -- --------0 --
20-11-26 880,00--234,72-- -- --------0 --
20-11-26 900,00--219,34-- -- --------0 --
20-11-26 920,00--203,88-- -- --------0 --
20-11-26 940,00--188,99-- -- --------0 --
20-11-26 960,00--174,71-- -- --------0 --
20-11-26 980,00157,32161,14-- -- ----157,32157,3220 28-8
20-11-26 1.000,00145,73148,03-- -- ----145,73145,735 28-8
20-11-2621.050,00112,50118,44-26,48 -22,4% ----112,50107,002 26-8
20-11-26 1.100,0086,5093,46-- -- --90,0086,5086,501 27-8
20-11-26 1.150,0074,1573,18-- -- ----74,1574,155 28-8
20-11-26 1.200,0047,5056,60-9,10 -16,1% ----47,5047,502 14:56
20-11-26 1.250,0039,7043,87-4,17 -9,5% ----39,7039,701 09:27
20-11-26 1.300,0030,0033,30-- -- --31,5030,0027,506 27-8
20-11-26 1.400,0016,7519,51-- -- ----17,0015,556 27-8
20-11-26 1.500,0010,4511,83-- -- ----10,809,555 28-8
18-12-26 300,00--793,03-- -- --------0 --
18-12-26 350,00481,00743,47-- -- ----481,00480,0020 5-6
18-12-26142400,00671,00693,94-43,10 -6,2% ----671,00671,0010 26-8
18-12-26 450,00451,00644,45-- -- ----451,00451,006 3-8
18-12-26 500,00583,00595,06-- -- --------16 25-8
18-12-26 550,00378,00545,87-- -- ----378,00378,001 3-8
18-12-26 600,00470,00497,02-- -- ----470,00470,001 13-8
18-12-26 650,00440,00448,74-- -- ----440,00440,002 21-8
18-12-26 700,00385,00401,34-- -- ----385,00385,005 25-8
18-12-26 750,00350,00355,75-- -- ----350,00350,005 14-8
18-12-26 800,00291,00311,22-- -- ----291,00291,005 26-8
18-12-26 850,00255,00268,79-- -- ----255,00255,001 27-8
18-12-26 900,00216,50228,88-12,38 -5,4% ----216,50215,504 09:30
18-12-26 950,00167,30192,28-24,98 -13,0% 159,50--167,30167,305 16:23
18-12-26 1.000,00130,25159,85-29,60 -18,5% 66,00170,00143,00130,259 16:58
18-12-261.3841.100,0084,00105,59-24,32 -23,0% 18,50120,0097,0084,0020 17:16
18-12-26 1.200,0051,2067,27-16,07 -23,9% ----55,0051,2017 17:17
18-12-269901.300,0032,0041,52-11,79 -28,4% ----33,0032,003 16:32
18-12-26 1.400,0018,7525,02-6,27 -25,1% 5,00--21,6018,759 17:22
18-12-26 1.500,0012,7516,75-4,00 -23,9% --50,0012,7512,7590 16:59
18-12-26 1.600,008,2010,69-2,49 -23,3% ----8,208,201 16:11
18-12-261571.700,005,357,20-2,08 -28,9% ----6,305,3513 19-8
18-12-26 1.800,007,504,95-- -- --------2 14-8
18-12-26 2.000,004,002,50-- -- ----4,004,005 13-8
18-12-26 2.200,003,051,25-- -- ----3,053,0018 11-8
18-12-26 2.400,002,750,60-- -- ----3,002,0572 6-7
18-12-26 2.800,001,500,13+1,37 +1053,8% ----1,501,5041 17:00
18-12-26 3.200,001,400,03-- -- ----1,401,4044 25-8
19-03-27 300,00542,80795,26-- -- ----547,40542,805 20-7
19-03-27 350,00--746,12-- -- --------0 --
19-03-27 400,00--697,09-- -- --------0 --
19-03-27 450,00--648,34-- -- --------0 --
19-03-27 500,00372,00600,10-- -- ----372,00372,001 8-6
19-03-27 550,00317,50552,65-- -- ----317,50317,502 25-6
19-03-27 600,00477,70506,33-- -- ----477,70477,701 19-8
19-03-27 650,00234,00462,42-- -- ----234,00234,005 27-7
19-03-27 700,00406,00417,61-- -- ----406,00406,0010 21-8
19-03-27 750,00347,30375,24-- -- ----347,30347,302 19-8
19-03-27 800,00317,22335,48-18,26 -5,4% ----317,22317,221 12:14
19-03-27 850,00262,00298,13-- -- ----262,00262,001 17-8
19-03-27 900,00262,90263,39-- -- ----262,90252,8414 21-8
19-03-27 950,00231,00231,26-- -- ----231,00214,0015 21-8
19-03-27 1.000,00188,00202,05-14,05 -7,0% ----188,00188,003 13:10
19-03-27 1.100,00135,50151,24-15,74 -10,4% ----142,00135,507 16:39
19-03-27 1.200,0098,00112,84-14,84 -13,2% ----100,0098,002 17:04
19-03-27 1.300,0075,0083,37-8,37 -10,0% ----77,5075,006 15:34
19-03-27 1.400,0060,0761,25-- -- 40,00--60,0760,073 28-8
19-03-27 1.600,0030,0033,58-3,58 -10,7% ----30,0030,005 10:43
19-03-27 1.800,0019,5518,36-- -- ----19,5516,5556 27-8
19-03-27 2.000,008,0010,53-2,53 -24,0% ----9,008,0040 17:20
18-06-27 300,00--798,81-- -- --------0 --
18-06-27 350,00--750,77-- -- --------0 --
18-06-27 400,00538,00703,03-- -- ----538,00538,002 12-8
18-06-2726450,00648,00655,93-42,55 -6,5% ----648,00648,0010 24-8
18-06-27 500,00590,00609,29-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00564,00-- -- ----339,00339,001 27-7
18-06-2747600,00495,00519,40-41,65 -8,0% ----495,00495,0010 15:52
18-06-27 650,00315,00476,28-- -- ----315,00315,005 31-7
18-06-27 700,00431,00433,76-- -- ----431,00431,0010 24-8
18-06-27 750,00384,00394,61-- -- ----384,00384,0020 14-8
18-06-27 800,00304,00357,85-- -- ----304,00304,001 17-8
18-06-27 850,00293,50322,49-28,99 -9,0% ----299,00293,505 17:10
18-06-27131900,00278,50290,32-32,23 -11,1% ----278,50278,502 27-8
18-06-27 950,00250,70259,90-- -- ----250,70250,7010 27-8
18-06-27 1.000,00227,00232,07-- -- ----227,00227,005 28-8
18-06-27 1.100,00184,00183,84-- -- ----184,00182,006 21-8
18-06-27 1.200,00134,00144,81-10,81 -7,5% ----134,00133,0012 13:23
18-06-27 1.300,00107,00113,84-6,84 -6,0% ----107,00107,0013 09:42
18-06-27 1.400,0082,0089,14-- -- --------1 28-8
18-06-27 1.600,0048,0054,21-- -- --------5 28-8
18-06-27 1.800,0031,9033,89-1,99 -5,9% ----31,9031,4020 11:22
18-06-27 2.000,0021,0021,72-- -- ----21,0020,752 27-8
18-06-27 2.400,0013,2011,09-- -- 7,25--13,2011,005 13-8
18-06-2762.800,005,006,57-0,85 -12,9% ----5,305,002 22-7
18-06-27 3.200,004,004,15-- -- ----4,004,0010 20-8
17-12-27 400,00695,00712,73-- -- ----695,00695,004 13-8
17-12-27 450,00548,00668,28-- -- ----548,00548,001 5-8
17-12-2776500,00595,15625,12-41,88 -6,7% ----595,15595,156 17-8
17-12-27 550,00527,00582,97-- -- ----527,00527,005 17-8
17-12-27303600,00505,00542,34-39,81 -7,3% ----505,00502,007 17-8
17-12-27 700,00453,00466,13-- -- ----453,00453,001 26-8
17-12-27275800,00381,25397,02-35,14 -8,9% ----381,25381,0016 15:34
17-12-27 900,00338,00336,03-- -- ----338,00338,0025 28-8
17-12-27 1.000,00259,00283,23-24,23 -8,6% ----264,00259,0011 17:11
17-12-27 1.100,00222,00238,40-16,40 -6,9% ----222,00222,002 16:13
17-12-27 1.200,00180,00200,86-20,86 -10,4% --210,00180,00180,001 17:21
17-12-27 1.300,00149,80168,07-18,27 -10,9% ----150,95149,805 17:24
17-12-273691.400,00132,00140,47-19,27 -13,7% ----132,00132,0027 12:48
17-12-27 1.600,0095,6397,43-- -- --100,0095,6395,631 24-8
17-12-27 1.800,0070,0068,97-- -- --71,5070,0070,0010 21-8
17-12-274002.000,0055,0051,46-8,81 -17,1% --------1 16:54
17-12-27 2.200,0035,0037,90-- -- ----35,0035,0021 20-8
17-12-27 2.400,0023,0027,33-- -- --------5 28-8
17-12-27 2.800,0015,0015,10-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,807,67-- -- ----11,9511,308 14-8
16-06-28 400,00496,00723,69-- -- ----496,00496,002 24-6
16-06-28 450,00--682,36-- -- --------0 --
16-06-28 500,00--641,39-- -- --------0 --
16-06-28 600,00--564,48-- -- --------0 --
16-06-28 700,00--494,37-- -- --------0 --
16-06-28 800,00365,50431,07-- -- ----365,50365,502 13-8
16-06-2815900,00330,00374,66-31,26 -8,3% ----330,00330,007 13-8
16-06-28 1.000,00244,00324,81-- -- --------1 18-8
16-06-28 1.200,00242,00245,21-- -- ----242,00242,001 24-8
16-06-28 1.400,00184,36185,01-- -- ----184,36184,361 21-8
16-06-28 1.600,0099,40140,41-- -- ----99,4099,401 10-8
16-06-28 1.800,00--107,53-- -- --------0 --
16-06-2812.000,0080,0083,50-10,56 -12,6% ----80,0080,001 13-8
15-12-28 400,00640,00736,32-- -- ----640,00640,005 24-4
15-12-28 450,00--696,73-- -- --------0 --
15-12-28 500,00668,00658,46-- -- ----668,00668,002 28-8
15-12-28 600,00560,00586,90-26,90 -4,6% ----560,00560,003 16:40
15-12-28 700,00331,00521,41-- -- ----331,00331,0010 12-6
15-12-28 800,00439,86462,18-- -- ----439,86400,006 13-8
15-12-2892900,00383,43409,26-32,09 -7,8% ----399,84383,432 17:13
15-12-28 1.000,00356,89361,86-- -- --------1 28-8
15-12-28 1.100,00310,00319,95-- -- ----310,00310,002 26-8
15-12-28851.200,00274,65282,67-24,99 -8,8% ----274,65274,6511 27-8
15-12-28 1.400,00216,62222,78-- -- ----216,62216,621 20-8
15-12-28 1.600,00160,00180,77-- -- ----160,00160,0015 13-8
15-12-28 1.800,00132,00142,40-- -- ----132,00132,001 18-8
15-12-28 2.000,00111,89116,59-- -- ----111,89111,891 24-8
15-12-28 2.200,0081,6995,32-- -- ----81,6981,694 13-8
15-12-28 2.400,0080,0078,54-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9753,98-- -- --------1 27-8
15-12-28 3.200,0022,9738,48-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3020,11-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97836,71-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00759,67-- -- ----740,00740,001 20-8
21-12-29 500,00561,91689,82-- -- ----561,91561,914 11-8
21-12-29 600,00898,55625,89-- -- ----898,55898,551 16-1
21-12-29 700,00560,98567,63-- -- ----560,98560,981 24-8
21-12-29 800,00515,00515,24-- -- ----515,00515,001 24-8
21-12-29 900,00450,06467,81-- -- ----450,06420,00823 13-8
21-12-29 1.000,00423,00424,64-- -- --440,00423,00423,001 24-8
21-12-29 1.100,00370,00387,02-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05353,14-21,09 -6,0% ----332,05332,051 16:52
21-12-29 1.400,00222,00294,85-- -- ----222,00222,0010 10-8
21-12-29 1.600,00230,00248,34-- -- ----230,00230,001 17-8
21-12-29 1.800,00160,00210,53-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86180,35-- -- --------10 20-8
21-12-29 2.400,0096,50133,64-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,64101,34-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5178,15-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0048,47-- -- ----38,0038,0010 2-3
20-12-30113300,00721,48850,32-43,81 -5,2% ----721,48721,481 7-8
20-12-30 400,00771,00781,24-- -- ----771,00771,002 13-8
20-12-30 500,00485,00717,72-- -- ----485,00485,002 23-7
20-12-30 600,00630,00660,07-- -- ----630,00630,001 13-8
20-12-30 700,00546,50607,45-- -- ----546,50546,501 13-8
20-12-30 800,00563,70559,44-- -- ----563,70563,701 28-8
20-12-30 900,00461,30517,15-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00467,48476,41-- -- ----467,48467,481 24-8
20-12-30 1.200,00399,05410,39-- -- ----399,05375,005 13-8
20-12-30 1.400,00352,00353,80-1,80 -0,5% ----352,00352,001 11:28
20-12-30 1.600,00303,70307,30-- -- ----303,70303,701 28-8
20-12-30 1.800,00240,00269,21-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00237,17-- -- ----233,00229,0012 14-8
20-12-30 2.400,00116,00186,74-- -- --------10 20-8
20-12-30 3.200,00121,10120,93-- -- ----121,10121,101 27-8
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?