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* 854,00872,00-18,00 -2,1% 880,20848,1097.00917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-7-2026)
Totaal volume 3.097 (1.779 Calls, 1.318 Puts)
Totaal open interest bij opening 40.662 (24.090 Calls, 16.572 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--472,06-- -- --------0 --
17-07-26 450,00--422,06-- -- --------0 --
17-07-26 500,00329,81372,07-- -- ----329,81329,812 9-7
17-07-26 520,00--352,07-- -- --------0 --
17-07-26 560,00--312,08-- -- --------0 --
17-07-26 600,00237,00272,09-- -- ----237,00237,0010 15-7
17-07-26 640,00231,00232,09-- -- ----231,00231,001 7-7
17-07-26 680,00179,00192,10-- -- ----179,00179,001 8-6
17-07-26 700,00170,00172,10-- -- ----170,95150,007 15-7
17-07-26 720,00136,80152,11-- -- ----136,80136,803 15-7
17-07-26 740,00108,70132,15-- -- ----108,70108,701 10-7
17-07-26 760,0072,88112,28-- -- ----72,8872,881 8-7
17-07-26 770,00--102,43-- -- --------0 --
17-07-26 780,0070,8592,67-21,82 -23,5% ----90,5070,853 16:35
17-07-26 790,0078,6783,05-- -- ----78,6778,671 15-7
17-07-26 800,0052,0073,57-21,57 -29,3% --62,5068,0052,0087 16:28
17-07-26 810,0034,0064,22-- -- ----34,0034,0020 15-7
17-07-26 820,0035,0055,03-20,03 -36,4% ----60,0035,0010 16:56
17-07-26 830,0036,6746,08-9,41 -20,4% ----36,6736,671 11:07
17-07-26 840,0023,4337,43-14,00 -37,4% ----33,6023,4330 14:38
17-07-26 850,0010,1529,36-19,21 -65,4% --36,5028,5010,1521 17:21
17-07-26253860,007,5022,26-14,25 -64,0% ----11,307,5029 17:29
17-07-26 870,003,3516,44-13,09 -79,6% ----17,003,3535 16:33
17-07-26 880,002,0011,93-9,93 -83,2% --15,008,002,00429 17:28
17-07-26 890,004,348,54-4,20 -49,2% ----4,344,003 10:58
17-07-26 900,000,506,14-5,64 -91,9% --20,002,750,5092 17:11
17-07-26 910,001,364,49-3,13 -69,7% ----2,001,362 10:51
17-07-26 920,000,503,36-2,86 -85,1% ----0,500,5094 15:49
17-07-26 940,000,411,87-1,46 -78,1% ----0,410,412 15:11
17-07-26 960,000,351,01-0,66 -65,3% ----0,350,3530 15:11
17-07-26 980,000,100,48-- -- ----0,250,103 15-7
17-07-2610.8831.000,000,200,21-0,01 -4,8% ----0,200,205 15:39
17-07-263031.050,001,000,02-- -- ----1,001,006 10-7
17-07-265281.100,000,350,15+0,20 +133,3% ----0,350,358 17:03
17-07-261441.200,000,400,01+0,39 +3900,0% ----0,400,401 15-7
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--473,12-- -- --------0 --
21-08-26 450,00--423,43-- -- --------0 --
21-08-26 500,00334,81374,03-- -- ----334,81334,812 9-7
21-08-26 520,00--354,46-- -- --------0 --
21-08-26 560,00--315,64-- -- --------0 --
21-08-26 600,00282,00277,52-- -- ----284,00282,007 16-6
21-08-26 640,00240,00240,43-- -- ----240,00240,001 7-7
21-08-26 680,00--204,79-- -- --------0 --
21-08-26 700,00185,42187,69-- -- ----185,42175,303 15-7
21-08-26 720,00164,99171,07-6,08 -3,6% ----164,99164,991 09:25
21-08-26 740,00121,90155,31-- -- ----121,90107,5015 14-7
21-08-26 760,00137,50140,19-- -- ----137,50119,002 15-7
21-08-26 780,0099,00126,09-- -- ----99,0099,001 15-7
21-08-26 800,00100,00112,43-12,43 -11,1% --110,00106,00100,005 15:34
21-08-26 820,0091,00100,00-9,00 -9,0% --160,0091,0091,001 14:33
21-08-26 840,0076,0088,30-12,30 -13,9% ----85,0076,0069 17:13
21-08-26 860,0068,0077,87-9,87 -12,7% ----75,0068,0017 17:28
21-08-26 880,0060,9168,17-7,26 -10,6% ----64,6060,9116 15:32
21-08-26 900,0050,9859,63-8,65 -14,5% --60,0060,0050,9837 16:00
21-08-26 920,0043,3051,72-8,42 -16,3% --52,5053,0043,3032 16:34
21-08-26 940,0042,0045,39-3,39 -7,5% --40,1047,0042,005 14:28
21-08-26 960,0034,5039,40-4,90 -12,4% ----34,5034,5030 15:10
21-08-26 980,0032,0034,33-2,33 -6,8% ----32,0032,0010 16:42
21-08-26 1.000,0024,0029,65-5,65 -19,1% --27,5030,2024,0014 17:02
21-08-26 1.050,0017,0020,88-3,88 -18,6% --26,0017,0015,859 17:06
21-08-26 1.100,0014,0014,61-0,61 -4,2% ----14,0013,0022 10:29
21-08-26 1.200,006,307,90-1,60 -20,3% --35,006,306,253 17:28
21-08-26 1.300,004,004,02-- -- ----4,004,001 8-7
21-08-26 1.400,00--1,98-- -- --------0 --
18-09-26 300,00--573,55-- -- --------0 --
18-09-26 350,00592,97523,99-- -- ----592,97592,9710 12-2
18-09-26 400,00--474,62-- -- --------0 --
18-09-26 450,00452,00425,56-- -- ----452,00450,008 18-3
18-09-26 500,00--377,00-- -- --------0 --
18-09-26 550,00--329,24-- -- --------0 --
18-09-26 560,00--319,81-- -- --------0 --
18-09-26 600,00368,00282,74-- -- ----368,00368,001 29-4
18-09-26 640,00--247,01-18,72 -7,6% --------0 --
18-09-26 650,00208,00238,14-- -- ----208,00208,005 12-6
18-09-26 680,00--212,93-- -- --------0 --
18-09-26 700,00213,62196,47-- -- ----213,62213,621 19-6
18-09-26 720,00152,11180,94-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50165,46-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00158,45-- -- ----118,00118,001 26-6
18-09-26 760,00--151,44-16,66 -11,0% --------0 --
18-09-26 780,00--137,47-- -- --------0 --
18-09-26 800,00113,00124,78-11,78 -9,4% ----115,00113,002 14:31
18-09-26 820,00105,50112,51-7,01 -6,2% 95,00--105,50105,501 09:24
18-09-26 840,0092,00101,15-- -- ----92,0081,5014 15-7
18-09-26 850,0089,0095,92-6,92 -7,2% ----89,0089,0010 09:13
18-09-26 860,0075,3090,71-15,41 -17,0% ----75,3075,3070 16:29
18-09-26 880,0071,0080,65-9,65 -12,0% ----71,0071,001 17:16
18-09-26 900,0070,0072,10-- -- ----70,0058,0013 15-7
18-09-268920,0056,0063,64-6,80 -10,7% ----56,0051,208 10-7
18-09-26 940,0055,9656,66-- -- ----55,9655,96115 15-7
18-09-26 950,0033,0053,35-- -- --------1 15-7
18-09-26 960,0048,0050,06-2,06 -4,1% ----48,0048,002 09:10
18-09-26 1.000,0036,0039,14-3,14 -8,0% 10,00--38,0036,0052 15:48
18-09-26 1.100,0017,0021,01-4,01 -19,1% ----20,1017,004 16:25
18-09-26 1.200,0011,7511,750,00 0,0% ----11,7511,751 09:44
18-09-26 1.300,006,706,87-- -- ----6,706,352 15-7
18-09-26 1.400,004,504,34-- -- 3,00--4,504,502 15-7
18-09-263751.500,005,292,95-2,07 -70,2% --14,005,295,29100 22-6
18-09-26 1.600,002,952,06-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,41-- -- ----2,752,6019 11-6
18-09-26 1.800,003,001,06-- -- ----3,003,001 11-5
18-09-263512.000,001,800,57-0,56 -98,2% ----1,801,8015 22-6
18-09-26252.400,004,800,16-- -- ----4,804,802 13-2
18-09-2612.800,001,250,04-- -- ----1,251,251 12-2
18-12-26 300,00--576,05-- -- --------0 --
18-12-26 350,00481,00527,57-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00479,91-- -- ----459,00459,001 13-7
18-12-26 450,00429,00433,11-- -- ----429,00429,0016 4-6
18-12-26 500,00384,00386,87-- -- ----384,00358,002 15-7
18-12-2629550,00313,60342,55-18,49 -5,4% ----313,60313,601 10-7
18-12-2658600,00255,01300,10-18,09 -6,0% ----260,61255,0130 14-7
18-12-26 650,00229,95259,59-- -- ----229,95229,9510 25-6
18-12-2681700,00215,00222,64-15,64 -7,0% ----215,00215,001 09:55
18-12-26 750,00172,50188,80-- -- ----172,50172,501 1-7
18-12-26 800,00145,00158,62-13,62 -8,6% --200,00145,00145,001 16:17
18-12-26 850,00132,00132,21-0,21 -0,2% ----132,00129,608 14:40
18-12-261.944900,00106,00109,48-3,48 -3,2% 99,00--106,00106,0012 11:50
18-12-26 950,0083,5089,91-6,41 -7,1% ----83,5083,5010 17:18
18-12-26 1.000,0071,0074,63-3,63 -4,9% 53,0083,0074,3070,40306 15:50
18-12-26 1.100,0048,0050,46-2,46 -4,9% --51,2048,0048,001 12:21
18-12-26 1.200,0033,5034,59-1,09 -3,2% ----33,5033,5011 16:42
18-12-26 1.300,0023,6024,44-- -- ----23,6020,0024 15-7
18-12-26 1.400,0015,0017,99-- -- 5,00--15,0015,002 15-7
18-12-26 1.500,0012,5013,25-0,75 -5,7% ----12,5012,50100 14:11
18-12-26 1.600,008,4410,34-1,90 -18,4% ----8,446,652 14:44
18-12-26 1.700,009,758,44-- -- ----9,759,759 16-6
18-12-261.3151.800,006,006,71-1,24 -18,5% 4,00--6,006,001 15-7
18-12-26 2.000,003,444,83-1,39 -28,8% ----6,153,442 14:44
18-12-261402.200,003,703,65-1,37 -37,5% ----3,703,702 22-5
18-12-26 2.400,002,752,73-- -- ----3,002,0572 6-7
18-12-261982.800,002,001,77-0,81 -45,8% ----2,001,502 15-7
18-12-26 3.200,001,751,18-- -- ----1,751,7510 14-7
19-03-27 300,00568,00580,45-- -- ----568,00568,003 2-7
19-03-27 350,00--533,87-- -- --------0 --
19-03-27 400,00--488,00-- -- --------0 --
19-03-27 450,00--442,98-- -- --------0 --
19-03-27 500,00372,00400,21-- -- ----372,00372,001 8-6
19-03-27 550,00317,50359,36-- -- ----317,50317,502 25-6
19-03-27 600,00303,30319,23-15,93 -5,0% ----306,60303,3010 16:00
19-03-27 650,00253,00282,93-- -- ----253,00234,0024 14-7
19-03-27 700,00218,00248,33-- -- ----218,00218,005 30-6
19-03-27127750,00247,90217,83-15,00 -6,9% ----247,90233,1547 18-6
19-03-27 800,00168,90190,84-- -- ----169,38168,903 15-7
19-03-27 850,00175,00165,90-- -- --------2 8-7
19-03-27 900,00131,05143,31-- -- --179,00131,05131,051 15-7
19-03-27 950,00127,00123,83-- -- --------2 9-7
19-03-274921.000,00105,00107,02-6,65 -6,2% ----105,0090,159 15-7
19-03-27 1.100,0078,0080,19-- -- ----78,0078,001 15-7
19-03-27 1.200,0059,0060,00-- -- ----59,0059,001 15-7
19-03-272181.300,0044,5045,58-2,86 -6,3% ----44,5042,5010 15-7
19-03-27 1.400,0031,0034,66-- -- ----31,0031,002 15-7
19-03-271.0431.600,0019,7521,66-0,44 -2,0% ----19,7519,751 1-7
19-03-27 1.800,0012,3013,54-- -- ----13,1512,304 29-6
18-06-27 300,00--585,08-- -- --------0 --
18-06-27 350,00--539,71-- -- --------0 --
18-06-27 400,00470,00495,35-- -- ----470,00470,001 13-7
18-06-27 450,00475,95451,86-- -- ----475,95475,9524 19-6
18-06-27 500,00386,00410,16-- -- ----386,00386,001 15-7
18-06-27 550,00--369,15-- -- --------0 --
18-06-27 600,00319,30333,75-- -- ----319,30319,305 10-7
18-06-27 650,00268,00299,99-- -- ----268,00268,005 8-7
18-06-27 700,00254,60268,05-13,45 -5,0% ----247,00254,603 16:06
18-06-27 750,00--239,82-- -- --------0 --
18-06-27 800,00197,30212,31-- -- ----197,30197,302 15-7
18-06-271850,00182,00188,91-14,16 -7,5% ----182,00182,001 2-7
18-06-27 900,00165,00165,89-- -- ----165,00156,0011 15-7
18-06-27 950,00130,00146,91-- -- ----130,00130,003 8-7
18-06-27 1.000,00105,25128,73-23,48 -18,2% ----111,45105,254 12:54
18-06-2711.100,00107,25100,70-5,51 -5,5% ----107,25107,251 6-7
18-06-27 1.200,0070,6579,50-- -- ----70,6570,602 15-7
18-06-27 1.400,0043,6049,86-- -- ----43,6043,602 15-7
18-06-27 1.600,0028,0032,05-- -- ----28,0028,002 8-7
18-06-27 1.800,0025,2520,37-- -- --------24 6-7
18-06-27 2.000,0012,9714,60-- -- ----12,9712,972 1-7
18-06-27 2.400,008,009,28-- -- ----8,008,001 30-6
18-06-27 2.800,007,006,61-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,93-- -- ----4,104,103 14-5
17-12-27 400,00501,00504,86-- -- ----501,00501,001 7-7
17-12-27 450,00412,74465,64-- -- ----433,40412,7429 14-7
17-12-2771500,00408,50429,23-16,31 -3,8% ----408,50408,501 13-7
17-12-27 550,00355,00395,23-- -- ----355,00355,001 30-6
17-12-27 600,00365,00362,13-- -- ----365,00365,001 15-7
17-12-27 700,00283,00303,18-- -- ----283,00283,001 10-7
17-12-27 800,00252,00250,60-- -- ----252,00241,0011 15-7
17-12-271.905900,00178,00206,92-9,66 -4,7% ----178,00178,005 14-7
17-12-27 1.000,00147,45170,40-- -- --------41 15-7
17-12-271.1121.100,00131,00142,19-5,36 -3,8% ----131,00131,001 8-7
17-12-27 1.200,00107,00117,55-- -- ----107,00107,004 10-7
17-12-271.7551.300,0095,0098,33-3,52 -3,6% ----95,0088,0015 15-7
17-12-27 1.400,0080,0083,01-- -- ----80,0071,0019 15-7
17-12-27 1.600,0061,0057,88-- -- ----61,0061,002 6-7
17-12-27 1.800,0042,0043,01-- -- --------10 7-7
17-12-27 2.000,0030,0031,11-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0023,25-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0518,00-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0011,32-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,458,35-- -- ----6,456,451 25-6
16-06-28 400,00496,00521,04-- -- ----496,00496,002 24-6
16-06-28 450,00--485,27-- -- --------0 --
16-06-28 500,00--451,31-- -- --------0 --
16-06-28 600,00--388,14-- -- --------0 --
16-06-28 700,00--332,68-- -- --------0 --
16-06-28 800,00298,00281,86-- -- ----298,00298,001 6-7
16-06-28 900,00212,00240,53-- -- --------3 15-7
16-06-28 1.000,00208,25204,65+3,60 +1,8% ----208,25208,251 09:01
16-06-28 1.200,00--151,69-- -- --------0 --
16-06-28 1.400,00100,62113,45-12,83 -11,3% ----100,62100,621 11:46
16-06-28 1.600,00--85,80-- -- --------0 --
16-06-28 2.000,00--50,42-- -- --------0 --
15-12-285400,00640,00535,92-18,48 -3,4% ----640,00640,005 24-4
15-12-28 450,00--502,13-- -- --------0 --
15-12-28 500,00430,00468,79-- -- ----431,00430,002 30-6
15-12-28 600,00422,50408,69-- -- ----422,50417,503 16-6
15-12-28 700,00331,00356,24-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00310,07-- -- ----290,00290,001 1-7
15-12-28 900,00247,00270,38-- -- ----247,00247,008 30-6
15-12-28 1.000,00230,00235,87-- -- ----230,00230,002 15-7
15-12-28 1.100,00194,70206,36-- -- ----194,70194,701 10-7
15-12-28 1.200,00178,00184,02-6,02 -3,3% ----178,00178,005 12:55
15-12-285631.400,00117,30142,22-7,47 -5,3% --------500 15-6
15-12-28 1.600,00115,00113,63-- -- --125,00115,00115,002 6-7
15-12-28 1.800,0083,0092,33-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1972,55-- -- ----78,1978,191 4-6
15-12-28 2.200,0056,8059,97-- -- ----56,8056,8010 12-6
15-12-28 2.400,0050,1049,15-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9734,62-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9725,26-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3014,35-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97620,41-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00553,24-- -- ----582,00582,001 22-6
21-12-29 500,00591,09494,57-- -- ----600,93589,127 12-2
21-12-29 600,00898,55443,91-- -- ----898,55898,551 16-1
21-12-29 700,00400,00399,76-- -- ----400,00400,001 15-6
21-12-29 800,00375,00357,78-- -- ----375,00375,001 7-7
21-12-29 900,00284,00321,28-- -- ----284,00284,005 14-7
21-12-29 1.000,00298,00288,52-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26261,12-- -- --------5 25-6
21-12-29 1.200,00200,00236,64-- -- --300,00200,00200,005 14-7
21-12-29 1.400,00199,35195,00-- -- 137,60--199,35199,351 13-5
21-12-29 1.600,00140,00167,39-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00141,14-- -- ----140,00140,002 6-7
21-12-29 2.000,00115,00121,23-- -- --144,60115,00115,004 6-7
21-12-29 2.400,0074,5590,38-- -- ----74,5574,5510 25-6
21-12-2982.800,0065,6468,70-4,58 -6,7% ----65,6465,641 13-2
21-12-29 3.200,0044,0552,30-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0033,02-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00635,53-- -- ----679,00679,001 17-6
20-12-30 400,00576,00574,34-- -- ----576,00576,003 2-7
20-12-3011500,00494,00521,26-12,21 -2,3% ----494,00494,001 14-7
20-12-30 600,00442,50475,79-- -- ----445,00442,502 30-6
20-12-30 700,00418,10436,01-- -- ----418,10418,101 9-7
20-12-30 800,00380,20397,50-- -- ----381,00378,2011 15-7
20-12-30 900,00295,50364,43-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83333,48-- -- ----291,83291,832 26-6
20-12-30 1.200,00267,00282,64-- -- ----267,00262,004 14-7
20-12-30791.400,00228,00242,28-9,37 -3,9% --------10 14-7
20-12-30 1.600,00201,00209,79-8,79 -4,2% ----201,00201,006 11:00
20-12-30 1.800,00195,00182,34-- -- ----195,00195,001 20-4
20-12-30 2.000,00148,56159,73-- -- --------2 6-7
20-12-30 2.400,00114,00124,36-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0081,98-- -- ----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?