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* 861,60867,20-5,60 -0,6% 871,80852,2091.02517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-10-2026)
Totaal volume 5.366 (3.256 Calls, 2.110 Puts)
Totaal open interest bij opening 10.574 (3.474 Calls, 7.100 Puts)
Call / Put ratio 1,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--467,48-- -- --------0 --
16-10-26 450,00--417,52-- -- --------0 --
16-10-26 500,00--367,55-- -- --------0 --
16-10-26 520,00--347,57-- -- --------0 --
16-10-26 560,00--307,60-- -- --------0 --
16-10-26 600,00--267,63-- -- --------0 --
16-10-26 640,00210,05227,66-- -- ----210,05210,051 5-10
16-10-26 680,00--187,69-- -- --------0 --
16-10-26 700,00172,00167,73-- -- ----179,00172,004 6-10
16-10-26 720,00205,00147,78-- -- --------0 10-9
16-10-26 740,00109,07127,89-- -- --------0 25-9
16-10-26 760,0094,15108,11-- -- --------0 24-9
16-10-26 780,0074,3588,64-- -- ----74,3571,452 5-10
16-10-26 790,00--79,14-- -- --------0 --
16-10-26 800,0074,1069,95-- -- ----74,1072,154 6-10
16-10-26 810,0049,1060,70-- -- ----49,1046,0040 5-10
16-10-26 820,0052,2552,22+0,03 +0,1% ----52,2549,0016 15:41
16-10-26 830,00--44,07-- -- --------0 --
16-10-26 840,0036,9036,62+0,28 +0,8% ----36,9036,9012 15:42
16-10-26 850,0036,1530,03-- -- ----36,1536,152 6-10
16-10-26 860,0023,7524,18-0,43 -1,8% --30,4523,7519,208 15:27
16-10-26 870,0019,0019,07-0,07 -0,4% ----19,2515,758 15:23
16-10-26 880,0014,0514,84-0,79 -5,3% --20,0014,0511,804 15:15
16-10-26 890,0010,5011,59-1,09 -9,4% ----11,0510,0018 16:44
16-10-26 900,006,508,32-1,82 -21,9% --10,008,004,951.051 17:26
16-10-26 910,005,557,04-1,49 -21,2% ----5,555,551 11:34
16-10-26 920,004,505,24-0,74 -14,1% ----4,504,2511 16:47
16-10-26 940,002,502,98-0,48 -16,1% ----2,502,0018 16:02
16-10-26 960,001,551,46-- -- --4,951,551,552 7-10
16-10-26 980,001,200,69+0,51 +73,9% ----1,201,202 13:32
16-10-26 1.000,000,560,29+0,27 +93,1% --1,150,560,565 09:45
16-10-26 1.008,001,150,21-- -- --40,001,201,1031 6-10
16-10-26 1.040,000,500,04+0,46 +1150,0% ----0,500,506 13:50
16-10-26 1.080,001,620,21-- -- --------1 2-10
16-10-264021.100,000,550,15+0,40 +266,7% --40,000,680,553 6-10
16-10-261061.120,000,530,10+0,43 +430,0% ----0,530,533 6-10
16-10-261281.150,000,500,06-- -- ----0,500,502 5-10
16-10-267871.200,000,350,02-- -- --25,150,350,351 29-9
16-10-26371.250,000,670,01-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--468,65-- -- --------0 --
20-11-26 450,00--418,94-- -- --------0 --
20-11-26 500,00--369,39-- -- --------0 --
20-11-26 560,00--310,30-- -- --------0 --
20-11-26 600,00--271,42-- -- --------0 --
20-11-26 640,00--233,22-- -- --------0 --
20-11-26 680,00--196,46-- -- --------0 --
20-11-26 700,00164,85178,35-- -- ----164,85164,851 5-10
20-11-26 720,00153,55160,81-- -- ----153,55153,558 24-9
20-11-26 740,00144,00145,01-1,01 -0,7% ----144,00144,0020 12:54
20-11-26 760,00--128,98-- -- --------0 --
20-11-26 780,00--114,21-- -- --------0 --
20-11-26 800,00103,35100,17+3,18 +3,2% ----103,3597,557 15:31
20-11-26 820,0089,0087,71-- -- ----89,0089,0011 2-10
20-11-26 840,0077,9475,78+2,16 +2,9% ----77,9477,941 15:18
20-11-26 860,0058,0565,62-- -- ----58,0558,0512 7-10
20-11-26 880,0056,9455,85+1,09 +2,0% ----56,9451,504 15:18
20-11-26 900,0047,5048,00-0,50 -1,0% ----47,5042,505 11:07
20-11-26 920,0041,3040,38+0,92 +2,3% 33,50--41,3536,7517 17:15
20-11-26 940,0035,7034,08+1,62 +4,8% ----35,7035,70402 15:25
20-11-26 960,0028,5028,86-0,36 -1,2% 19,50--28,5028,501 11:44
20-11-26 980,0025,6024,35+1,25 +5,1% ----25,6023,002 15:25
20-11-26 1.000,0021,3020,84+0,46 +2,2% --27,0021,3020,00107 15:24
20-11-26 1.050,0014,0013,32+0,68 +5,1% --15,6014,0014,004 15:27
20-11-26 1.100,009,008,61+0,39 +4,5% ----9,009,002 15:27
20-11-26 1.150,005,655,63+0,02 +0,4% ----5,655,651 10:06
20-11-26 1.200,003,003,73-0,73 -19,6% ----3,502,509 09:40
20-11-26 1.250,003,052,49-- -- ----3,253,0553 7-10
20-11-26 1.300,002,801,64-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,81-- -- --------1 22-9
20-11-26 1.500,006,600,41-- -- ----6,606,604 4-9
18-12-26 300,00--568,92-- -- --------0 --
18-12-26 350,00506,80519,21-- -- ----506,80506,805 5-10
18-12-26 400,00486,00469,51-- -- --------0 21-9
18-12-26 450,00451,00419,85-- -- --------0 3-8
18-12-26 500,00583,00370,37-- -- --------0 23-9
18-12-26 550,00378,00321,49-- -- ----378,00378,001 3-8
18-12-26 560,00--311,85-- -- --------0 --
18-12-26 600,00470,00273,90-- -- ----470,00470,001 13-8
18-12-26 640,00--237,19-- -- --------0 --
18-12-26 650,00243,00228,24-- -- --------0 18-9
18-12-26 680,00--202,24-- -- --------0 --
18-12-26 700,00192,00184,63-- -- --------3 6-10
18-12-26 720,00--168,46-- -- --------0 --
18-12-26 740,00--152,66-- -- --------0 --
18-12-26 750,00144,19145,31-- -- ----144,19144,1911 2-10
18-12-26 760,00128,70137,77-- -- ----128,70128,702 5-10
18-12-26 780,00136,70123,47-- -- ----136,70136,701 28-9
18-12-26 800,00109,00110,36-1,36 -1,2% ----109,00109,001 10:56
18-12-26 820,0098,8598,00+0,85 +0,9% ----98,8595,0018 12:38
18-12-26 840,0081,2586,65-- -- --------0 1-10
18-12-26 850,0081,2581,21-- -- ----81,2581,251 7-10
18-12-26 860,0077,7076,17+1,53 +2,0% ----77,7076,505 15:15
18-12-26 880,0068,0067,02+0,98 +1,5% ----68,0068,001 14:48
18-12-26 900,0061,7358,47-- -- ----65,0056,0047 6-10
18-12-26 920,0051,3550,88+0,47 +0,9% ----51,3551,3520 16:14
18-12-26 940,0046,8744,43-- -- ----46,8746,871 6-10
18-12-26 950,0042,0041,43+0,57 +1,4% --90,0042,0040,507 13:51
18-12-26 960,0039,6038,56+1,04 +2,7% ----39,6038,505 15:16
18-12-26 1.000,0030,0028,97+1,03 +3,6% --36,0030,0026,5523 15:05
18-12-26 1.100,0014,2514,31-0,06 -0,4% --17,5014,2514,251 14:48
18-12-26 1.200,007,707,29+0,41 +5,6% --8,557,707,705 15:40
18-12-26 1.300,003,753,79-0,04 -1,1% ----3,753,751 12:38
18-12-26 1.400,002,701,99+0,71 +35,7% --3,002,702,4022 16:17
18-12-26 1.500,003,751,09-- -- --50,003,753,751 2-10
18-12-26 1.600,000,900,58-- -- --------2 30-9
18-12-26 1.700,001,160,31-- -- --------0 18-9
18-12-26 1.800,001,130,17-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,05-- -- ----0,580,582 18-9
18-12-26 2.200,000,600,01-- -- ----0,600,601 30-9
18-12-26 2.400,001,150,68-- -- --------0 11-9
18-12-26 2.800,000,950,62-- -- ----0,950,9546 10-9
18-12-26 3.200,001,100,61-- -- --------0 3-9
19-03-27 300,00651,50571,29-- -- ----651,50651,502 14-9
19-03-27 350,00--522,20-- -- --------0 --
19-03-27 400,00485,00473,53-- -- ----485,00485,001 2-10
19-03-27 450,00--425,74-- -- --------0 --
19-03-27 500,00394,00379,21-- -- --------0 29-9
19-03-272550,00317,50333,59-5,26 -1,6% --------0 25-6
19-03-27 600,00293,30290,28-- -- ----300,50293,3010 6-10
19-03-27 650,00245,00249,50-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25211,56-- -- ----204,25197,254 5-10
19-03-27 750,00167,00177,85-- -- ----167,00167,002 5-10
19-03-27 800,00150,00147,85+2,15 +1,5% ----150,00140,0029 15:42
19-03-27 850,00122,00122,05-0,05 0,0% ----122,00122,001 11:39
19-03-27 900,0099,20100,19-0,99 -1,0% ----99,2096,802 13:51
19-03-27 950,0078,2581,43-3,18 -3,9% ----80,3078,2527 13:17
19-03-27 1.000,0066,4066,41-0,01 0,0% ----66,4064,55692 16:50
19-03-271.0891.100,0043,0042,86-0,29 -0,7% ----44,0043,0020 6-10
19-03-27 1.200,0030,5027,87-- -- ----30,5030,007 6-10
19-03-27 1.300,0021,7518,44+3,31 +18,0% ----21,7521,003 17:16
19-03-27 1.400,0013,0012,82-- -- ----13,0012,002 7-10
19-03-27 1.600,007,405,16-- -- --------0 28-9
19-03-27 1.800,004,402,40-- -- ----4,404,401 30-9
19-03-27 2.000,003,001,13-- -- ----3,003,002 6-10
18-06-27 300,00--574,96-- -- --------0 --
18-06-27 350,00--527,05-- -- --------0 --
18-06-27 400,00531,00479,79-- -- --------0 16-9
18-06-2726450,00648,00433,83-5,21 -1,2% --------0 24-8
18-06-27 500,00590,00388,95-- -- --------0 14-8
18-06-27 550,00351,50345,90-- -- ----351,50351,502 6-10
18-06-27 600,00296,00305,06-- -- ----296,00296,002 1-10
18-06-27 650,00280,00267,44-- -- ----280,00280,003 23-9
18-06-27 700,00240,05233,00-- -- ----241,10234,904 2-10
18-06-27 750,00202,75201,70-- -- ----204,25202,75300 6-10
18-06-27 800,00164,50173,68-- -- ----164,50164,501 5-10
18-06-27 850,00148,50149,17-0,67 -0,4% ----148,50148,501 16:28
18-06-27 900,00128,00127,24-- -- 116,00--128,00128,002 6-10
18-06-27 950,00112,00108,54-- -- ----112,00112,001 6-10
18-06-27 1.000,0089,3592,53-3,18 -3,4% ----92,9089,3560 16:26
18-06-27 1.100,0064,1067,07-2,97 -4,4% ----64,1064,1015 16:27
18-06-27 1.200,0045,9547,84-1,89 -4,0% 44,30--46,8045,9535 16:27
18-06-27 1.300,0034,5034,74-0,24 -0,7% ----34,5033,7010 14:36
18-06-27 1.400,0025,0025,77-0,77 -3,0% ----25,0025,003 13:22
18-06-27 1.600,0014,4014,50-0,10 -0,7% ----14,9014,3540 15:53
18-06-27 1.800,0011,508,47-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,40-- -- --------1 24-9
18-06-27 2.400,007,252,19-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,12-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,64+2,26 +353,1% ----2,902,9095 15:45
17-09-27 300,00--576,96-- -- --------0 --
17-09-27 350,00--529,80-- -- --------0 --
17-09-27 400,00--484,00-- -- --------0 --
17-09-27 450,00--440,71-- -- --------0 --
17-09-27 500,00--398,26-- -- --------0 --
17-09-27 600,00--319,67-- -- --------0 --
17-09-27 650,00--285,19-- -- --------0 --
17-09-27 700,00265,00252,18-- -- --------0 23-9
17-09-27 750,00--223,29-- -- --------0 --
17-09-27 800,00--197,11-- -- --------0 --
17-09-27 850,00173,89172,92-- -- ----173,89173,892 6-10
17-09-27 900,00157,00151,83-- -- --------0 29-9
17-09-27 950,00133,43133,30-- -- ----133,43133,434 6-10
17-09-27 1.000,00117,17116,60-- -- ----117,17117,172 6-10
17-09-27 1.100,0085,6589,08-- -- ----85,6585,0020 5-10
17-09-27 1.200,0067,5067,78-- -- --------0 1-10
17-09-27 1.400,0041,1739,95-- -- --------0 1-10
17-09-27 1.600,0024,5523,17-- -- --------0 24-9
17-12-27200400,00483,00492,47-6,68 -1,4% ----483,00483,001 1-10
17-12-27 450,00439,50449,48-- -- ----439,50439,501 1-10
17-12-27 500,00456,00409,69-- -- --------0 22-9
17-12-27 550,00379,35369,85-- -- ----379,35379,353 6-10
17-12-27 600,00321,80335,43-- -- ----325,60321,803 5-10
17-12-27 700,00262,00271,34-- -- ----262,00262,001 5-10
17-12-27 800,00218,70218,59-- -- ----218,70218,701 6-10
17-12-27 900,00171,00172,72-1,72 -1,0% --300,00171,00171,001 14:18
17-12-27 1.000,00139,45138,32-- -- --170,00139,45139,4512 6-10
17-12-27 1.100,00113,69110,08-- -- ----113,69109,9513 2-10
17-12-27 1.200,0087,8588,03-0,18 -0,2% --210,0087,8587,851 14:05
17-12-27 1.300,0067,0070,74-- -- --73,0067,0067,007 7-10
17-12-27 1.400,0058,5057,26-- -- --110,0060,0057,5017 6-10
17-12-27 1.600,0037,9038,01-0,11 -0,3% ----37,9037,9012 15:26
17-12-27 1.800,0026,0026,09-0,09 -0,3% --60,0026,1026,005 16:22
17-12-27 2.000,0017,0018,72-1,72 -9,2% ----19,0017,004 17:27
17-12-27 2.200,0013,2013,60-- -- ----13,2013,2020 5-10
17-12-27 2.400,0015,429,64-- -- --------0 9-9
17-12-27 2.800,0015,007,89-- -- --------0 28-8
17-12-27 3.200,0011,802,93-- -- --------0 14-8
16-06-28 400,00496,00506,14-- -- --------0 24-6
16-06-28 450,00--466,00-- -- --------0 --
16-06-28 500,00--428,01-- -- --------0 --
16-06-28 600,00--359,45-- -- --------0 --
16-06-28 700,00304,00299,83-- -- ----304,00304,001 6-10
16-06-28 800,00266,00250,66-- -- --------1 7-10
16-06-28 900,00215,05209,61+5,44 +2,6% ----215,05215,05350 16:51
16-06-28 1.000,00176,00175,44-- -- --------300 30-9
16-06-284871.200,00120,65122,12-2,66 -2,2% --------5 7-10
16-06-28 1.400,0083,3987,36-- -- --------0 24-9
16-06-28 1.600,0062,0063,59-- -- ----62,0062,002 1-10
16-06-28 1.800,00--46,81-- -- --------0 --
16-06-28 2.000,0039,3035,39-- -- --------0 30-9
15-12-28 400,00505,63519,45-- -- ----505,63505,635 5-10
15-12-28 450,00--482,05-- -- --------0 --
15-12-28111500,00443,35446,31-4,87 -1,1% ----443,35443,355 7-10
15-12-28 600,00370,00383,32-- -- ----370,00370,001 5-10
15-12-28 700,00348,00328,85-- -- --------0 18-9
15-12-28 800,00285,14281,41-- -- ----285,14285,1410 6-10
15-12-28 900,00240,00240,91-0,91 -0,4% ----240,00240,001 13:30
15-12-28 1.000,00205,00207,69-- -- ----205,00205,001 5-10
15-12-28 1.100,00171,96178,90-- -- ----171,96171,967 5-10
15-12-28 1.200,00153,00155,33-- -- --------0 1-10
15-12-28 1.400,00117,14117,38-- -- ----117,14117,1410 6-10
15-12-28 1.600,0090,8889,46-- -- --96,5090,8890,522 2-10
15-12-28 1.800,0070,0069,94-- -- --------0 28-9
15-12-28 2.000,0074,3554,89+19,46 +35,5% --------1 15:00
15-12-28 2.200,0065,0043,89-- -- --------1 30-9
15-12-28 2.400,0033,5034,97-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4222,58-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,61-- -- --------0 5-6
15-12-28 4.000,0014,307,66-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97616,93-- -- --------0 19-5
21-12-29 400,00740,00545,18-- -- --------0 20-8
21-12-29 500,00532,51481,75-- -- --------0 16-9
21-12-29 600,00471,76425,29-- -- ----471,76471,761 16-9
21-12-29 700,00493,60377,59-- -- --------0 7-9
21-12-29 800,00324,52334,90-- -- ----324,52324,521 5-10
21-12-29 900,00297,00296,99+0,01 0,0% ----297,00297,002 11:07
21-12-29 1.000,00258,80264,58-5,78 -2,2% ----258,80258,801 09:44
21-12-29 1.100,00238,70236,82-- -- --------1 29-9
21-12-29 1.200,00210,00212,32-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00172,49-- -- --------1 9-9
21-12-29 1.600,00140,00140,45-0,45 -0,3% ----140,00140,001 13:40
21-12-29601.800,00160,00115,96-2,43 -2,1% --------1 9-9
21-12-29 2.000,0093,4095,61-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0069,13-- -- --------0 23-9
21-12-29 2.800,0065,6450,54-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5138,19-- -- --------0 27-7
21-12-29 4.000,0038,0021,67-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54633,23-- -- --------0 18-9
20-12-30 400,00630,00568,23-- -- --------0 16-9
20-12-30 500,00565,00510,63-- -- --------0 22-9
20-12-30 600,00470,00459,98-- -- --------1 5-10
20-12-30 700,00546,50414,93-- -- --------0 13-8
20-12-30 800,00366,30374,53-8,23 -2,2% --------1 10:02
20-12-30 900,00348,03340,96+7,07 +2,1% 275,00--348,03348,035 14:41
20-12-30 1.000,00308,00308,65-- -- ----308,00308,001 7-10
20-12-30 1.200,00260,00258,41+1,59 +0,6% ----260,00260,001 10:01
20-12-30 1.400,00213,85219,19-- -- --------0 1-10
20-12-30 1.600,00185,53187,18-1,65 -0,9% ----185,53185,536 14:41
20-12-30 1.800,00165,99161,05-- -- --------0 30-9
20-12-30 2.000,00131,00139,51-- -- --------0 25-9
20-12-30 2.400,00134,00106,44-- -- --------0 17-9
20-12-30 3.200,0070,0068,29-- -- ----70,0070,00200 2-10
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?