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* 945,40954,40-9,00 -0,9% 971,00929,2091.21017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 2.487 (945 Calls, 1.542 Puts)
Totaal open interest bij opening 18.557 (9.112 Calls, 9.445 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--541,25-- -- --------0 --
20-11-26 450,00--491,37-- -- --------0 --
20-11-26 500,00--441,49-- -- --------0 --
20-11-26 560,00--381,64-- -- --------0 --
20-11-26 600,00312,40341,79-- -- ----312,40312,401 12-10
20-11-26 640,00--302,08-- -- --------0 --
20-11-26 680,00--262,78-- -- --------0 --
20-11-26 700,00253,00243,42-- -- ----266,00253,005 16-10
20-11-26 720,00153,55224,34-- -- ----153,55153,558 24-9
20-11-26 740,00194,88205,59-10,71 -5,2% ----194,88194,881 22-10
20-11-26 760,00186,87187,32-- -- ----186,87186,871 15-10
20-11-26 780,00167,86169,75-- -- ----167,86167,861 15-10
20-11-26 800,00160,00152,67+7,33 +4,8% ----160,00160,001 22-10
20-11-26 820,00138,46135,91-- -- ----138,46138,4610 21-10
20-11-2618840,00117,57120,11+11,95 +9,9% ----122,26117,5711 21-10
20-11-26 860,00127,05105,16+21,89 +20,8% --------3 22-10
20-11-26 880,0083,1391,11-7,98 -8,8% ----83,1383,131 22-10
20-11-26 900,0085,2578,68+6,57 +8,4% ----85,2576,55101 22-10
20-11-26991920,0074,1567,20+8,84 +13,2% ----74,1560,5049 22-10
20-11-26 940,0059,0056,86+2,14 +3,8% ----59,0055,0019 22-10
20-11-26 960,0051,0048,12+2,88 +6,0% ----51,0051,0010 22-10
20-11-26 980,0045,0040,08+4,92 +12,3% ----45,0045,004 22-10
20-11-261.0851.000,0040,0033,27+6,73 +20,2% --34,0040,0030,0064 22-10
20-11-26 1.050,0025,0020,15+4,85 +24,1% --22,0025,0018,7068 22-10
20-11-26 1.100,0015,0011,69+3,31 +28,3% --19,6515,0011,6015 22-10
20-11-26 1.150,008,956,34+2,61 +41,2% --10,008,956,004 22-10
20-11-26 1.200,005,303,42+1,88 +55,0% ----5,305,103 22-10
20-11-26 1.250,003,001,77+1,23 +69,5% ----3,002,201 22-10
20-11-26 1.300,003,220,87-- -- ----3,223,222 16-10
20-11-26 1.400,003,700,19-- -- --------1 19-10
20-11-26 1.500,006,600,04-- -- ----6,606,604 4-9
18-12-26 300,00--641,74-- -- --------0 --
18-12-26 350,00506,80592,01-- -- --------5 19-10
18-12-26 400,00486,00542,30-- -- --------0 21-9
18-12-26 450,00451,00492,65-- -- --------0 3-8
18-12-26 500,00419,43443,07-- -- ----419,43418,018 12-10
18-12-26 550,00378,00393,64-- -- ----378,00378,001 3-8
18-12-26 560,00--383,81-- -- --------0 --
18-12-26 600,00470,00344,55-- -- ----470,00470,001 13-8
18-12-26 640,00--305,66-- -- --------0 --
18-12-26 650,00243,00296,10-- -- --------0 18-9
18-12-26 680,00--267,43-- -- --------0 --
18-12-26 700,00263,00249,71+13,29 +5,3% ----263,00263,003 22-10
18-12-26 720,00--230,63-- -- --------0 --
18-12-26 740,00--212,29-- -- --------0 --
18-12-26 750,00158,00202,76-- -- ----158,00154,007 9-10
18-12-26 760,00172,35194,23-- -- ----172,35172,254 12-10
18-12-26 780,00136,70177,29-- -- ----136,70136,701 28-9
18-12-26 800,00163,00160,92-- -- --260,00164,00159,005 21-10
18-12-26 820,00142,57145,03-- -- ----142,57142,571 21-10
18-12-26 840,00154,00129,97-- -- ----154,00154,004 16-10
18-12-26 850,00114,00122,79-8,79 -7,2% ----114,00114,002 22-10
18-12-26 860,00112,50115,77-- -- ----112,50112,503 14-10
18-12-26 880,00101,00102,66-1,66 -1,6% ----101,00101,003 22-10
18-12-26 900,0096,5091,03+5,47 +6,0% --110,0096,5084,6098 22-10
18-12-26 920,0078,5078,83-0,33 -0,4% ----78,5078,502 22-10
18-12-26 940,0072,0068,54+3,46 +5,0% ----72,0072,002 22-10
18-12-26 950,0072,0063,90+8,10 +12,7% --90,0072,0059,5525 22-10
18-12-26 960,0057,0059,47-2,47 -4,2% ----57,0057,001 22-10
18-12-26 980,0054,9051,06+3,84 +7,5% 20,50--56,1054,0010 22-10
18-12-26 1.000,0049,5043,59+5,91 +13,6% --170,0049,5040,0582 22-10
18-12-26 1.050,00--29,12-- -- --------7 20-10
18-12-26 1.100,0022,0019,53+2,47 +12,6% ----22,0021,0010 22-10
18-12-26 1.200,0010,158,23+1,92 +23,3% 6,00--10,157,5027 22-10
18-12-261.6911.300,004,304,10+0,69 +16,8% ----4,303,5017 22-10
18-12-26 1.400,002,501,47+1,03 +70,1% ----2,502,0040 22-10
18-12-26 1.500,001,100,51-- -- --50,001,101,10300 21-10
18-12-26 1.600,001,700,18-- -- ----1,701,704 19-10
18-12-26 1.700,001,160,06-- -- --------0 18-9
18-12-26 1.800,001,130,02-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,02-- -- ----0,580,582 18-9
18-12-26 2.200,001,000,02-- -- ----1,001,0025 16-10
18-12-26 2.400,001,150,01-- -- --------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
15-01-27 450,00--494,14-- -- --------0 --
15-01-27 500,00--444,87-- -- --------0 --
15-01-27 600,00--347,18-- -- --------0 --
15-01-27 640,00--309,07-- -- --------0 --
15-01-27 680,00--271,31-- -- --------0 --
15-01-27 720,00--234,86-- -- --------0 --
15-01-27 760,00--200,00-- -- --------0 --
15-01-27 800,00--167,97-- -- --------0 --
15-01-27 820,00--152,54-- -- --------0 --
15-01-27 840,00--137,39-- -- --------0 --
15-01-27 860,00--123,39-- -- --------0 --
15-01-27 880,00--110,55-- -- --------0 --
15-01-27 900,00--98,52-- -- --------0 --
15-01-27 920,00--87,49-- -- --------0 --
15-01-27 940,00--77,04-- -- --------0 --
15-01-27 960,00--67,95-- -- --------0 --
15-01-27 980,00--59,00-- -- --------0 --
15-01-27 1.000,0055,0051,47+3,53 +6,9% --55,0055,0055,009 22-10
15-01-27 1.050,00------ -- ---------- --
15-01-27 1.100,0023,0624,82-1,76 -7,1% ----23,0623,064 22-10
15-01-27 1.200,0011,1512,14-0,99 -8,2% ----11,1511,002 22-10
15-01-27 1.300,00--6,17-- -- --------0 --
19-03-27 300,00651,50644,15-- -- --------1 9-10
19-03-27 350,00--594,97-- -- --------0 --
19-03-27 400,00529,00545,98-- -- ----529,00529,001 14-10
19-03-27 450,00--497,33-- -- --------0 --
19-03-27 500,00455,00449,26-- -- ----455,00455,0035 14-10
19-03-27 550,00317,50402,68-- -- --------0 25-6
19-03-27 600,00366,60356,30+10,30 +2,9% ----366,60366,604 22-10
19-03-27 650,00308,00312,09-- -- ----308,00308,002 21-10
19-03-27 700,00269,96270,11-- -- ----269,96269,961 19-10
19-03-27 750,00223,84231,10-- -- ----223,84223,841 20-10
19-03-27 800,00185,00194,63-9,63 -4,9% ----185,00185,0010 22-10
19-03-27 850,00150,88162,71-- -- ----150,88150,881 20-10
19-03-27 900,00123,00134,16-- -- ----128,00120,9018 20-10
19-03-27 950,00108,30109,13-- -- ----108,30108,302 21-10
19-03-27 1.000,0083,8288,39-4,57 -5,2% ----83,8283,304 22-10
19-03-27 1.100,0063,8556,67+7,18 +12,7% ----64,0055,5942 22-10
19-03-27 1.200,0036,8036,27+0,53 +1,5% ----36,8036,802 22-10
19-03-27 1.300,0022,8023,30-0,50 -2,1% ----23,1321,985 22-10
19-03-27 1.400,0016,4014,72+1,68 +11,4% ----16,4015,8585 22-10
19-03-27 1.600,007,007,22-- -- ----7,007,002 19-10
19-03-27 1.800,004,403,62-- -- ----4,404,401 30-9
19-03-27 2.000,002,502,49-- -- ----2,502,505 20-10
18-06-27 300,00--646,63-- -- --------0 --
18-06-27 350,00--598,15-- -- --------0 --
18-06-27 400,00556,50550,28-- -- ----556,50556,501 14-10
18-06-27 450,00648,00503,34-- -- --------0 24-8
18-06-2720500,00590,00457,17+13,73 +3,0% --------0 14-8
18-06-27 550,00351,50412,30-- -- --------1 13-10
18-06-27 600,00296,00368,82-- -- ----296,00296,002 1-10
18-06-27 650,00308,00326,89-- -- ----308,00308,003 12-10
18-06-27 700,00294,00287,93-- -- ----313,50294,008 16-10
18-06-27 750,00202,75251,93-- -- ----204,25202,75300 6-10
18-06-27 800,00214,00219,07-- -- ----214,00214,006 13-10
18-06-27 850,00187,05188,98-- -- ----187,05186,262 21-10
18-06-27 900,00156,00161,55-5,55 -3,4% 116,00--156,00156,003 22-10
18-06-27 950,00138,50137,54-- -- ----138,50138,509 21-10
18-06-274.1781.000,00127,00117,17+7,68 +6,6% ----127,00127,001 22-10
18-06-27 1.100,0090,0084,23+5,77 +6,9% --90,0090,0090,0020 22-10
18-06-27 1.200,0063,0060,92-- -- 42,00--63,0063,004 19-10
18-06-27 1.300,0043,0043,80-- -- ----43,0043,0010 21-10
18-06-27 1.400,0031,8031,83-0,03 -0,1% ----31,8031,801 22-10
18-06-27 1.600,0016,3017,14-0,84 -4,9% ----16,6516,303 22-10
18-06-27 1.800,0011,509,49-- -- ----11,5011,501 22-9
18-06-272042.000,006,116,06+0,35 +5,8% ----6,196,112 19-10
18-06-27 2.400,007,252,51-- -- ----7,257,2511 2-9
18-06-27 2.800,004,200,68-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,24-- -- ----2,902,9095 8-10
17-09-27 300,00--649,50-- -- --------0 --
17-09-27 350,00--601,99-- -- --------0 --
17-09-27 400,00--555,34-- -- --------0 --
17-09-27 450,00--509,88-- -- --------0 --
17-09-27 500,00--465,90-- -- --------0 --
17-09-27 600,00--381,77-- -- --------0 --
17-09-27 650,00--342,84-- -- --------0 --
17-09-27 700,00265,00305,32-- -- --------0 23-9
17-09-27 750,00--270,83-- -- --------0 --
17-09-27 800,00--240,55-- -- --------0 --
17-09-27 850,00173,89211,22-- -- ----173,89173,892 6-10
17-09-27 900,00185,03185,63-- -- ----185,03185,035 21-10
17-09-27 950,00164,70162,70-- -- ----164,70164,707 21-10
17-09-27 1.000,00152,30142,98-- -- ----152,30152,301 16-10
17-09-27 1.100,00110,50109,74-- -- ----110,50110,102 21-10
17-09-27 1.200,0085,7583,91-- -- ----86,0085,752 21-10
17-09-27 1.400,0041,1749,77-- -- --------0 1-10
17-09-27 1.600,0035,8530,75-- -- --------2 20-10
17-09-27 1.800,0019,2019,31-- -- ----19,6019,204 20-10
17-12-27 400,00590,00561,61-- -- ----590,00589,503 16-10
17-12-27 450,00526,75516,86-- -- ----526,75526,751 16-10
17-12-27 500,00456,00474,29-- -- --------0 22-9
17-12-27 550,00438,00433,02-- -- ----438,00438,001 21-10
17-12-27 600,00410,00394,78+15,22 +3,9% ----410,00410,005 22-10
17-12-27 700,00262,00322,08-- -- --------1 9-10
17-12-27 800,00256,34260,16-- -- ----256,34256,341 20-10
17-12-27 900,00202,95208,65-5,70 -2,7% --300,00202,95202,951 22-10
17-12-27 1.000,00175,00165,54-- -- --195,00183,50174,8011 16-10
17-12-27 1.100,00140,50131,68+8,82 +6,7% ----140,50101,103 22-10
17-12-27 1.200,00104,00104,83-0,83 -0,8% --210,00104,00104,001 22-10
17-12-27 1.300,0080,6083,61-3,01 -3,6% ----80,6080,601 22-10
17-12-27 1.400,0080,0067,04-- -- --110,0080,0080,009 16-10
17-12-27 1.600,0044,0043,95-- -- ----44,6044,003 21-10
17-12-27 1.800,0028,9529,47-- -- --60,0028,9528,951 21-10
17-12-27 2.000,0020,5020,43+0,07 +0,3% ----20,5020,503 22-10
17-12-27 2.200,0015,0014,30-- -- ----15,0015,002 21-10
17-12-27 2.400,0015,429,74-- -- --------2 20-10
17-12-27 2.800,0015,005,54-- -- --------0 28-8
17-12-27 3.200,004,203,56-- -- ----4,204,2010 9-10
16-06-28 400,00496,00574,08-- -- --------0 24-6
16-06-28 450,00--532,22-- -- --------0 --
16-06-28 500,00--492,14-- -- --------0 --
16-06-28 600,00--416,90-- -- --------0 --
16-06-28 700,00360,00351,80-- -- ----360,00360,001 14-10
16-06-28 800,00306,00295,40+10,60 +3,6% ----306,00306,0050 22-10
16-06-28 900,00264,00246,80-- -- ----264,00262,0015 16-10
16-06-28 1.000,00176,00204,74-- -- --------300 30-9
16-06-28 1.200,00144,05142,86-- -- ----144,05144,0525 19-10
16-06-28 1.400,0083,39100,89-- -- --------0 24-9
16-06-28 1.600,0062,0073,19-- -- --85,0062,0062,003 21-10
16-06-28 1.800,00--53,18-- -- --------0 --
16-06-28 2.000,0034,6540,26-- -- ----34,6534,602 9-10
15-12-28 400,00505,63586,41-- -- ----505,63505,635 5-10
15-12-28 450,00--546,93-- -- --------0 --
15-12-28 500,00443,35509,48-- -- ----443,35443,355 7-10
15-12-28 600,00445,00440,03-- -- ----445,00445,001 14-10
15-12-28 700,00348,00379,27-- -- --------0 18-9
15-12-28 800,00285,14326,62-- -- ----285,14285,1410 6-10
15-12-28 900,00273,00280,89-- -- ----273,00273,002 20-10
15-12-28 1.000,00245,00241,90-- -- ----245,00245,001 21-10
15-12-28 1.100,00195,73208,69-- -- ----195,73195,731 12-10
15-12-28 1.200,00183,20180,21-- -- ----183,20183,205 16-10
15-12-28 1.400,00117,14134,68-- -- ----117,14117,1410 6-10
15-12-28 1.600,00110,00102,45-- -- ----110,00110,0010 16-10
15-12-28 1.800,0080,0078,97+1,03 +1,3% --85,0080,0080,001 22-10
15-12-28 2.000,0060,9061,65-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0048,08-- -- --------1 30-9
15-12-28 2.400,0033,5038,01-- -- --------2 20-10
15-12-28 2.800,0029,4225,07-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9716,43-- -- --------0 5-6
15-12-28 4.000,0014,307,95-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97685,76-- -- --------0 19-5
21-12-29 400,00740,00611,11-- -- --------0 20-8
21-12-2918500,00532,51541,88+12,71 +2,3% --------0 16-9
21-12-29 600,00471,76481,42-- -- ----471,76471,761 16-9
21-12-29 700,00493,60427,94-- -- --------0 7-9
21-12-2911800,00324,52381,60+9,98 +2,6% --500,00324,52324,521 5-10
21-12-29 900,00330,00339,90-- -- ----330,00330,001 20-10
21-12-29 1.000,00310,48303,19-- -- --------2 15-10
21-12-29 1.100,00238,70271,54-- -- --------3 12-10
21-12-29 1.200,00210,00243,79-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00197,68-- -- --------1 9-9
21-12-29 1.600,00159,65161,81-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,55132,35-- -- ----132,95131,554 21-10
21-12-29 2.000,00109,25110,25-- -- 88,70--110,00109,2516 21-10
21-12-29 2.400,0070,0077,87-- -- --------0 23-9
21-12-29 2.800,0065,6456,45-- -- ----65,6465,641 13-2
21-12-29 3.200,0048,4442,65-- -- ----48,4448,441 16-10
21-12-29 4.000,0038,0024,06-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54700,79-- -- --------0 18-9
20-12-30 400,00630,00633,24-- -- --------0 16-9
20-12-30 500,00597,00571,59-- -- ----597,00591,004 16-10
20-12-30 600,00510,00516,76-- -- ----510,00510,001 13-10
20-12-30 700,00546,50467,99-- -- --------0 13-8
20-12-30 800,00432,26425,30-- -- ----432,26432,261 19-10
20-12-30 900,00348,03385,46-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00357,42352,36-- -- ----357,42357,422 16-10
20-12-30 1.200,00260,00295,18-- -- --------1 16-10
20-12-30 1.400,00235,00250,31-15,31 -6,1% ----235,00235,002 22-10
20-12-30 1.600,00185,53213,85-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99187,79-- -- --------0 30-9
20-12-30 2.000,00155,00166,21-11,21 -6,7% ----155,00147,0017 22-10
20-12-30 2.400,00134,00128,66-- -- --------0 17-9
20-12-30 3.200,0083,0781,09-- -- ----83,0783,072 16-10
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?