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* 860,60860,60-- -- 899,60856,00218.16117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2026)
Totaal volume 7.797 (5.123 Calls, 2.674 Puts)
Totaal open interest bij opening 16.773 (12.525 Calls, 4.248 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--503,76-- -- --------0 --
16-10-26 450,00--453,85-- -- --------0 --
16-10-26 500,00--403,95-42,19 -10,4% --------0 --
16-10-26 520,00--383,98-- -- --------0 --
16-10-26 560,00--344,06-- -- --------0 --
16-10-26 600,00--304,14-- -- --------0 --
16-10-26 640,00--264,21-- -- --------0 --
16-10-26 680,00--224,32-- -- --------0 --
16-10-26 700,00188,00204,43-16,43 -8,0% ----188,00188,002 09:31
16-10-26 720,00205,00184,63-- -- ----205,00205,001 10-9
16-10-26 740,00--165,00-- -- --------0 --
16-10-26 760,00--145,67-- -- --------0 --
16-10-26 780,0091,80126,87-35,07 -27,6% ----91,8091,801 16:17
16-10-26 800,0088,00108,71-20,71 -19,1% ----88,0088,001 10:47
16-10-26 820,0060,2591,28-31,03 -34,0% ----60,2560,252 16:17
16-10-26 840,0046,5074,91-28,41 -37,9% ----57,0046,5015 16:33
16-10-26 860,0031,9360,18-28,25 -46,9% ----31,9331,931 16:27
16-10-26 880,0025,2047,19-21,99 -46,6% --50,0039,5025,2084 17:22
16-10-26 900,0017,7036,26-18,56 -51,2% ----29,3017,70189 16:54
16-10-26 920,0012,7027,19-14,49 -53,3% ----21,0012,7089 16:44
16-10-26368940,009,0020,27-10,73 -52,9% ----14,108,7596 17:22
16-10-26 960,007,6514,56-6,91 -47,5% ----10,007,6515 15:35
16-10-26 980,004,1010,51-6,41 -61,0% ----7,404,1021 16:26
16-10-26 1.000,003,507,57-4,07 -53,8% --4,955,503,2097 17:29
16-10-26 1.008,003,226,84-3,62 -52,9% ----4,603,22118 17:20
16-10-265201.040,003,704,14-2,39 -57,7% ----3,702,4529 17:08
16-10-26 1.080,001,622,10-0,48 -22,9% ----1,621,6212 16:16
16-10-26 1.100,001,001,49-0,49 -32,9% --40,001,501,003 15:59
16-10-26 1.120,001,651,13-- -- 0,65--1,651,652 22-9
16-10-26 1.150,001,000,71+0,29 +40,8% ----1,001,002 09:33
16-10-26 1.200,000,750,31+0,44 +141,9% --25,150,750,7516 15:55
16-10-26 1.250,000,670,13+0,54 +415,4% ----0,670,6710 16:16
16-10-26 1.300,000,280,05-- -- ----0,280,282 18-9
16-10-26 1.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--504,88-- -- --------0 --
20-11-26 450,00--455,13-- -- --------0 --
20-11-26 500,00--405,41-- -- --------0 --
20-11-26 600,00--306,91-- -- --------0 --
20-11-26 640,00--268,59-- -- --------0 --
20-11-26 680,00--231,83-- -- --------0 --
20-11-26 700,00197,99212,99-- -- ----197,99197,991 18-9
20-11-26 720,00--194,96-- -- --------0 --
20-11-26 740,00------ -- ---------- --
20-11-26 760,00--161,35-- -- --------0 --
20-11-26 780,00--146,26-- -- --------0 --
20-11-26 800,00102,50131,17-28,67 -21,9% ----119,0099,00141 17:08
20-11-26 820,0090,00117,64-27,64 -23,5% ----90,0090,002 16:33
20-11-26 840,0091,00104,17-- -- ----91,0091,006 18-9
20-11-26 860,0067,0092,16-25,16 -27,3% ----78,0067,002 17:16
20-11-26 880,0063,2581,08-17,83 -22,0% ----73,0063,2517 16:00
20-11-26 900,0051,7270,88-19,16 -27,0% ----57,0051,7223 17:26
20-11-26 920,0043,0061,96-18,96 -30,6% 42,50--54,0042,0027 17:16
20-11-26 940,0042,8553,58-10,73 -20,0% ----42,8542,503 15:00
20-11-26 960,0039,8046,74-6,94 -14,8% 19,50--39,8039,801 12:03
20-11-26 980,0033,5040,14-6,64 -16,5% ----36,0033,503 10:22
20-11-26 1.000,0025,0034,61-9,61 -27,8% --54,0030,0025,0056 17:07
20-11-26 1.050,0016,0023,79-7,79 -32,7% ----19,6016,0014 16:25
20-11-26 1.100,0011,5016,52-5,02 -30,4% --46,0013,309,5011 15:56
20-11-26 1.150,009,0011,45-2,45 -21,4% ----9,009,0019 17:07
20-11-26 1.200,006,308,01-1,71 -21,3% ----6,305,7023 15:38
20-11-26 1.250,004,254,98-0,73 -14,7% ----4,254,251 12:39
20-11-26 1.300,002,903,21-0,31 -9,7% 2,90--4,002,904 15:43
20-11-2681.400,003,701,26-0,36 -28,6% --------1 22-9
20-11-26 1.500,006,600,45-- -- ----6,606,604 4-9
18-12-26 300,00--605,10-- -- --------0 --
18-12-26 350,00481,00555,45-- -- ----481,00480,0020 5-6
18-12-26 400,00486,00505,82-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00456,26-- -- ----451,00451,006 3-8
18-12-26 500,00583,00406,90+176,10 +43,3% --------1 17:20
18-12-26 550,00378,00358,05-- -- ----378,00378,001 3-8
18-12-26 600,00470,00310,07-- -- ----470,00470,001 13-8
18-12-26 640,00--272,74-- -- --------0 --
18-12-265650,00243,00263,49-40,05 -15,2% ----243,00243,005 18-9
18-12-26 680,00--236,48-- -- --------0 --
18-12-26 700,00200,00218,64-- -- ----209,00200,0011 18-9
18-12-26 720,00--201,45-- -- --------0 --
18-12-26 740,00------ -- ---------- --
18-12-26 750,00162,93177,16-- -- ----162,93162,931 18-9
18-12-26 760,00--169,35-- -- --------0 --
18-12-26 780,00123,55154,10-30,55 -19,8% ----127,00123,554 16:24
18-12-26 800,00110,00140,15-30,15 -21,5% ----128,05109,907 17:07
18-12-26 820,00--126,48-- -- --------0 --
18-12-26 840,00--114,03-- -- --------0 --
18-12-26 850,0083,50107,78-24,28 -22,5% ----83,5083,503 16:22
18-12-26 860,0076,56101,77-25,21 -24,8% ----78,4576,562 17:23
18-12-26 880,0067,4090,91-23,51 -25,9% ----82,0067,0054 17:26
18-12-26 900,0060,5081,34-20,84 -25,6% ----73,5060,0057 17:26
18-12-26 920,0064,0572,13-8,08 -11,2% ----64,0563,5010 12:18
18-12-26 940,0050,3764,45-14,08 -21,8% ----54,0050,372 15:36
18-12-26 950,0045,4060,50-15,10 -25,0% 42,5090,0052,0045,4010 16:16
18-12-26 960,00--56,68-- -- --------0 --
18-12-263.0581.000,0030,6544,03-13,06 -29,7% --170,0035,0030,6533 17:25
18-12-26 1.100,0016,8722,40-5,53 -24,7% --29,0021,0016,8761 17:29
18-12-26 1.200,008,5011,85-3,35 -28,3% --27,009,858,5019 16:16
18-12-26 1.300,005,705,82-0,12 -2,1% ----5,705,701.005 17:54
18-12-26 1.400,002,852,82+0,03 +1,1% ----2,852,8520 13:39
18-12-26 1.500,002,801,26-- -- 1,5050,002,802,8011 17-9
18-12-26 1.600,001,700,54+1,16 +214,8% ----1,701,7012 09:32
18-12-26 1.700,001,160,24-- -- ----1,161,161 18-9
18-12-26 1.800,001,450,10-- -- ----1,451,3512 22-9
18-12-269742.000,000,580,02-- -- ----0,580,582 18-9
18-12-261222.200,003,050,14-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,07-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,01-- -- ----1,101,1029 3-9
19-03-27 300,00651,50607,91-- -- ----651,50651,502 14-9
19-03-27 350,00--559,00-- -- --------0 --
19-03-27 400,00--510,36-- -- --------0 --
19-03-27 450,00--462,19-- -- --------0 --
19-03-27 500,00372,00414,76-- -- ----372,00372,001 8-6
19-03-27 550,00317,50368,81-- -- ----317,50317,502 25-6
19-03-27211600,00290,10323,32-39,98 -12,4% ----301,10290,1020 16:16
19-03-27 650,00234,00281,81-- -- ----234,00234,005 27-7
19-03-27 700,00232,36242,17-- -- ----232,36232,361 22-9
19-03-27 750,00173,00206,23-33,23 -16,1% --210,70195,38173,00170 16:50
19-03-27 800,00143,00174,18-31,18 -17,9% ----163,58143,0012 16:26
19-03-27 850,00152,50145,16-- -- ----152,50152,501 22-9
19-03-27 900,0098,55120,99-22,44 -18,5% ----121,5098,5567 17:27
19-03-27 950,0080,45100,28-19,83 -19,8% ----87,0080,358 17:25
19-03-27 1.000,0070,7582,19-11,44 -13,9% ----70,7570,508 16:40
19-03-27 1.100,0045,0055,60-10,60 -19,1% ----46,0044,00162 16:14
19-03-27 1.200,0029,4036,46-7,06 -19,4% ----32,6028,0072 16:40
19-03-27 1.300,0019,9024,46-4,56 -18,6% ----21,7019,6012 15:26
19-03-27 1.400,0012,5516,54-3,99 -24,1% ----13,0511,9033 16:59
19-03-27 1.600,008,507,42-- -- ----8,508,0017 22-9
19-03-27 1.800,004,683,34-- -- ----4,684,456 18-9
19-03-27 2.000,003,401,66-- -- ----3,403,1010 22-9
18-06-27 300,00--610,95-- -- --------0 --
18-06-27 350,00--562,90-- -- --------0 --
18-06-27 400,00531,00515,40-- -- ----531,00531,001 16-9
18-06-27 450,00648,00468,76-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00423,33-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50379,52-28,02 -7,4% ----351,50351,504 14:32
18-06-27 600,00478,11338,55-- -- ----478,11478,115 3-9
18-06-27 650,00280,00298,06-18,06 -6,1% ----280,00280,003 10:47
18-06-27 700,00248,80261,54-- -- ----248,80241,003 21-9
18-06-27626750,00200,50228,55-32,59 -14,3% ----213,50197,00604 16:58
18-06-27 800,00184,00198,67-14,67 -7,4% ----189,00184,00425 10:30
18-06-27569850,00146,96171,59-26,10 -15,2% ----158,00146,805 17:03
18-06-27 900,00125,38148,80-23,42 -15,7% ----139,65125,3812 17:12
18-06-27 950,00106,85128,14-21,29 -16,6% ----117,40106,856 17:21
18-06-274.1761.000,0094,70109,70-18,75 -17,1% --200,00104,9094,7018 16:03
18-06-27 1.100,0065,4080,34-14,94 -18,6% ----69,7065,4023 16:25
18-06-27 1.200,0048,5058,46-9,96 -17,0% ----56,0048,5011 17:16
18-06-27 1.300,0038,9842,72-3,74 -8,8% ----38,9838,985 12:01
18-06-27 1.400,0029,2131,58-- -- ----32,1929,212 18-9
18-06-27 1.600,0013,7517,71-3,96 -22,4% ----16,9013,50188 16:31
18-06-276291.800,0011,5010,78-2,22 -20,6% ----11,5011,501 22-9
18-06-27 2.000,006,406,99-0,59 -8,4% ----6,406,402 09:22
18-06-27612.400,007,252,35-0,94 -40,0% 1,75--7,257,2511 2-9
18-06-27 2.800,005,001,09-- -- ----5,305,002 22-7
18-06-27 3.200,003,050,55+2,50 +454,5% ----3,203,0557 10:03
17-09-27 300,00------ -- ---------- --
17-09-27 350,00--566,13-- -- --------0 --
17-09-27 400,00--519,91-- -- --------0 --
17-09-27 450,00--475,36-- -- --------0 --
17-09-27 500,00--432,69-- -- --------0 --
17-09-27 600,00--351,98-- -- --------0 --
17-09-27 650,00--315,30-- -- --------0 --
17-09-27 700,00265,00281,63-16,63 -5,9% ----265,00265,002 13:21
17-09-27 750,00--249,89-- -- --------0 --
17-09-27 800,00--221,15-- -- --------0 --
17-09-271850,00185,00195,34-28,04 -14,4% ----185,00185,001 21-9
17-09-27 900,00--171,83-- -- --------0 --
17-09-27 950,00--151,43-- -- --------0 --
17-09-27 1.000,00--132,66-- -- --------0 --
17-09-27 1.100,0089,00101,82-12,82 -12,6% ----89,0089,001 16:18
17-09-27 1.200,0069,0078,24-9,24 -11,8% ----69,0069,0010 16:25
17-09-27 1.400,00--47,48-- -- --------0 --
17-09-27 1.600,00--27,63-- -- --------0 --
17-12-27 400,00487,00526,59-39,59 -7,5% ----492,00487,0012 16:27
17-12-27 450,00457,00484,05-27,05 -5,6% ----457,00457,001 15:34
17-12-27 500,00456,00442,68-- -- ----456,00456,001 22-9
17-12-27 550,00397,00402,62-- -- ----397,00397,005 18-9
17-12-27 600,00330,00365,97-35,97 -9,8% ----330,00330,007 16:44
17-12-27 700,00267,50298,62-31,12 -10,4% ----276,00267,503 17:02
17-12-27 800,00224,00241,38-17,38 -7,2% ----225,35222,0020 15:54
17-12-27 900,00170,30193,82-23,52 -12,1% --300,00183,00170,3024 17:27
17-12-27 1.000,00135,70156,36-20,66 -13,2% ----148,00135,7049 17:09
17-12-27 1.100,00115,47123,75-- -- ----116,40115,008 21-9
17-12-27 1.200,0087,1599,37-12,22 -12,3% --210,0098,3087,1583 16:17
17-12-27 1.300,0068,9580,44-11,49 -14,3% ----76,8568,9521 17:08
17-12-27 1.400,0058,0065,73-7,73 -11,8% --110,0058,0058,0018 15:18
17-12-27 1.600,0037,8043,56-5,76 -13,2% --55,0037,8037,805 17:19
17-12-27 1.800,0025,5629,61-4,05 -13,7% ----26,7524,0012 17:10
17-12-27 2.000,0017,9521,52-3,57 -16,6% ----19,5017,953 15:50
17-12-27 2.200,0017,5015,53-- -- --------3 22-9
17-12-27 2.400,0015,4210,56-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,007,82-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,21-- -- ----11,9511,308 14-8
16-06-28 400,00496,00540,94-- -- ----496,00496,002 24-6
16-06-28 450,00--500,20-- -- --------0 --
16-06-28 500,00--461,36-- -- --------0 --
16-06-28 600,00--390,31-36,70 -9,4% --------0 --
16-06-28 700,00--328,50-- -- --------1 22-9
16-06-28 800,00266,00274,74-8,74 -3,2% ----266,00265,00200 10:15
16-06-28 900,00220,00229,91-9,91 -4,3% ----220,00220,006 16:25
16-06-28691.000,00184,15192,91-20,66 -10,7% --205,00187,00184,1535 12:47
16-06-28 1.200,00121,22136,94-15,72 -11,5% ----121,22121,2210 16:25
16-06-28 1.400,0085,6297,96-12,34 -12,6% ----85,6285,6210 16:25
16-06-28 1.600,0079,6770,85-- -- ----85,5079,673 10-9
16-06-28 1.800,00--52,27-- -- --------0 --
16-06-28 2.000,0036,0539,92-3,87 -9,7% ----37,7036,05160 16:15
15-12-28 400,00640,00553,97-- -- ----640,00640,005 24-4
15-12-28 450,00--515,61-- -- --------0 --
15-12-28 500,00508,00479,53-- -- ----508,00508,001 10-9
15-12-28 600,00405,00413,74-- -- ----405,00402,0011 18-9
15-12-2824700,00348,00356,26-33,48 -9,4% ----348,00348,0010 18-9
15-12-28 800,00299,80306,23-6,43 -2,1% ----299,80299,8011 13:50
15-12-28 900,00250,00264,07-14,07 -5,3% ----250,00250,001 14:06
15-12-28 1.000,00215,00227,54-12,54 -5,5% ----215,00215,001 14:06
15-12-28 1.100,00180,00191,94-11,94 -6,2% 135,00--180,00180,005 16:17
15-12-28 1.200,00153,00169,31-16,31 -9,6% ----160,00153,006 17:24
15-12-28 1.400,00119,00129,14-10,14 -7,9% ----119,00119,0012 14:10
15-12-28 1.600,0094,5097,75-3,25 -3,3% --110,0094,5092,002 15:18
15-12-28 1.800,0072,0076,42-- -- ----72,0072,001 21-9
15-12-28 2.000,0074,3559,50-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0047,04-- -- ----65,0065,0010 9-9
15-12-28352.400,0045,4237,19-4,32 -11,6% --------3 18-9
15-12-28 2.800,0029,4224,82-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9716,98-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,307,66-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97650,82-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00579,18-- -- ----740,00740,001 20-8
21-12-29 500,00532,51512,67-- -- ----532,51532,511 16-9
21-12-29 600,00471,76455,54-- -- ----471,76471,761 16-9
21-12-29 700,00493,60404,90-- -- ----493,60493,601 7-9
21-12-29 800,00441,21360,62-- -- ----445,00441,212 8-9
21-12-29 900,00303,23322,65-19,42 -6,0% ----303,23303,231 14:10
21-12-29 1.000,00274,50286,06-11,56 -4,0% ----274,50274,501 10:35
21-12-29 1.100,00247,50257,75-- -- ----247,50247,501 21-9
21-12-29 1.200,00332,05231,34-- -- --------1 18-9
21-12-29 1.400,00222,00188,90-- -- --------1 9-9
21-12-29 1.600,00154,00157,02-- -- ----154,00154,001 18-9
21-12-29 1.800,00160,00129,58-- -- --------1 9-9
21-12-29 2.000,00106,35108,33-- -- ----106,35106,351 17-9
21-12-29 2.400,0070,0076,83-6,83 -8,9% ----70,0070,001 14:22
21-12-29 2.800,0065,6456,94-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5142,88-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0025,36-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54667,00-- -- ----666,54666,541 18-9
20-12-30 400,00630,00602,31-- -- ----630,00630,001 16-9
20-12-30 500,00565,00543,38-- -- ----565,00565,001 22-9
20-12-30 600,00482,00491,87-- -- ----482,00482,001 21-9
20-12-30 700,00546,50446,45-- -- ----546,50546,501 13-8
20-12-30 800,00416,00406,41-- -- ----416,00416,0010 22-9
20-12-30 900,00350,00370,53-20,53 -5,5% 275,00--350,00350,001 14:06
20-12-30 1.000,00322,00338,57-16,57 -4,9% ----322,00322,008 13:09
20-12-30 1.200,00265,00285,70-20,70 -7,2% ----265,00265,001 15:39
20-12-30 1.400,00280,00243,05+36,95 +15,2% ----280,00280,002 09:50
20-12-30 1.600,00204,00206,00-- -- --215,00204,00204,001 16-9
20-12-30 1.800,00240,00178,65-- -- ----240,00240,001 20-8
20-12-30 2.000,00140,00155,69-15,69 -10,1% ----140,00140,001 16:26
20-12-30 2.400,00134,00119,31-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5575,93-- -- ----72,5572,551 18-9
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?