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* 872,00827,50+44,50 +5,4% 872,00821,10215.34417:35

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 28.949 (16.637 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 14-7
17-07-26 800,0032,5049,47-16,97 -34,3% --63,0032,5022,308 14-7
17-07-26 810,0032,7041,18-8,48 -20,6% ----32,7016,7474 14-7
17-07-26 820,0022,5033,50-11,00 -32,8% 0,50--25,0013,9084 14-7
17-07-26 830,0011,8026,60-14,80 -55,6% ----18,5010,0038 14-7
17-07-26 840,0013,4220,75-7,33 -35,3% ----13,427,2046 14-7
17-07-2671850,0010,4016,05-5,65 -35,2% --15,009,006,758 14-7
17-07-26 860,007,5012,30-4,80 -39,0% ----7,503,3035 14-7
17-07-26 870,006,059,38-3,33 -35,5% ----6,052,7512 14-7
17-07-26 880,003,957,14-3,19 -44,7% ----4,052,00106 14-7
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 14-7
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 14-7
17-07-26 940,000,640,99-0,35 -35,4% ----1,000,6411 14-7
17-07-26 960,000,400,41-0,01 -2,4% ----0,460,30406 14-7
17-07-26 980,000,900,16+0,74 +462,5% ----0,900,9012 14-7
17-07-2610.8921.000,000,330,06+0,27 +450,0% ----0,500,3316 14-7
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 14-7
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 14-7
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 14-7
21-08-26 760,00106,34118,66-12,32 -10,4% ----106,34106,3420 14-7
21-08-26 780,0083,40105,54-22,14 -21,0% ----83,4083,4021 14-7
21-08-26 800,0088,0093,46-5,46 -5,8% --99,4588,0072,5043 14-7
21-08-26 820,0075,4083,26-7,86 -9,4% --160,0076,5064,0071 14-7
21-08-26 840,0067,3772,91-5,54 -7,6% ----67,3758,73167 14-7
21-08-26 860,0047,0064,01-17,01 -26,6% ----56,5047,0039 14-7
21-08-26 880,0048,0055,66-7,66 -13,8% ----48,0042,0082 14-7
21-08-26560900,0045,0048,29-6,63 -13,7% ----45,0036,05233 14-7
21-08-261.311920,0031,0042,04-5,74 -13,7% --44,0036,4531,00175 14-7
21-08-26204940,0031,0036,04-4,92 -13,7% ----31,5027,8020 14-7
21-08-26 960,0025,5032,21-6,71 -20,8% ----27,6025,502 14-7
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 14-7
21-08-26 1.050,0014,3016,87-2,57 -15,2% 10,0026,0014,3012,4018 14-7
21-08-26 1.100,009,5011,99-2,49 -20,8% ----9,508,855 14-7
21-08-26 1.200,005,605,87-0,27 -4,6% --35,005,605,601 14-7
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 14-7
18-09-26 820,0085,0092,01-7,01 -7,6% ----85,0080,003 14-7
18-09-26 840,0066,5081,84-15,34 -18,7% ----77,0066,5027 14-7
18-09-26 850,0072,5077,03-4,53 -5,9% ----72,5064,0016 14-7
18-09-26 860,0075,0072,64+2,36 +3,2% --------1 14-7
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 14-7
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 14-7
18-09-26 950,0033,0045,28-12,28 -27,1% ----33,0033,002 14-7
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 14-7
18-09-26 1.100,0014,9018,69-3,79 -20,3% ----15,9514,903 14-7
18-09-26 1.200,008,5010,55-2,05 -19,4% ----8,508,501 14-7
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 14-7
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 14-7
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 14-7
18-12-26 850,00111,37115,27-3,90 -3,4% ----111,37102,00148 14-7
18-12-26 900,0091,0095,88-4,88 -5,1% ----91,0085,0534 14-7
18-12-26 950,0075,0079,34-4,34 -5,5% --100,0075,0065,504 14-7
18-12-26 1.000,0057,2065,05-7,85 -12,1% --75,0059,0553,0080 14-7
18-12-269891.100,0036,5044,44-4,08 -9,2% --65,0039,3736,3038 14-7
18-12-26 1.200,0028,0030,54-2,54 -8,3% ----28,0025,0031 14-7
18-12-26 1.300,0017,5020,69-3,19 -15,4% ----17,5017,502 14-7
18-12-26 1.400,0013,1715,29-2,12 -13,9% ----13,3512,005 14-7
18-12-26 1.500,0010,4111,27-0,86 -7,6% ----10,4110,412 14-7
18-12-26 1.600,007,709,20-1,50 -16,3% ----7,707,5011 14-7
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 14-7
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 14-7
19-03-27 650,00253,00259,51-6,51 -2,5% ----253,00234,0024 14-7
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 14-7
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 14-7
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 14-7
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 14-7
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 14-7
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 14-7
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 14-7
18-06-27 1.400,0039,0045,99-6,99 -15,2% ----39,0039,002 14-7
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 14-7
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 14-7
17-12-27 900,00178,00189,36-11,36 -6,0% ----178,00178,005 14-7
17-12-27 1.000,00147,45161,48-14,03 -8,7% ----147,45147,451 14-7
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 14-7
17-12-27 1.400,0075,1573,55+1,60 +2,2% ----75,1575,151 14-7
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 14-7
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 14-7
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 14-7
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 14-7
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 14-7
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 14-7
20-12-30 1.400,00228,00227,64+0,36 +0,2% ----228,00228,0010 14-7
20-12-30 1.600,00185,00196,97-11,97 -6,1% ----185,00184,002 14-7
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?