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* 858,90858,90-- -- 870,60849,80185.23417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-6-2026)
Totaal volume 5.751 (3.807 Calls, 1.944 Puts)
Totaal open interest bij opening 24.367 (17.971 Calls, 6.396 Puts)
Call / Put ratio 1,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00478,57-- -- ----629,00629,001 22-5
19-06-26 400,00--428,60-- -- --------0 --
19-06-26 450,00--378,62-- -- --------0 --
19-06-26 500,00369,93328,65-- -- ----369,93369,932 4-6
19-06-26 560,00--268,68-- -- --------0 --
19-06-26 600,00260,00228,70+31,30 +13,7% ----260,00260,001 17:23
19-06-26 640,00--188,72-- -- --------0 --
19-06-26 650,00--178,73-- -- --------0 --
19-06-26 660,00--168,75-- -- --------0 --
19-06-26 680,00--148,81-- -- --------0 --
19-06-26 700,00170,00128,99+41,01 +31,8% ----170,00157,0020 16:43
19-06-26 720,00130,85109,46+21,39 +19,5% ----130,85130,851 09:01
19-06-26 730,00--99,89-- -- --------0 --
19-06-26 740,0080,0090,50-- -- ----80,0080,004 5-6
19-06-26 750,00115,5081,34+34,16 +42,0% ----115,50115,502 16:04
19-06-26 760,00110,0073,25+36,75 +50,2% ----110,0097,003 16:41
19-06-26 770,00--65,02-- -- --------0 --
19-06-26 780,0054,9056,70-- -- ----54,9041,1520 12-6
19-06-26 790,0048,0049,03-- -- ----38,6038,608 12-6
19-06-26 800,0070,0041,77+28,23 +67,6% --80,0075,0058,6016 16:18
19-06-2632810,0060,0035,73+18,77 +52,5% ----60,0057,207 16:31
19-06-26 820,0044,8030,75+14,05 +45,7% ----50,5044,802 12:00
19-06-26 830,0035,0024,08+10,92 +45,3% ----46,0035,008 13:01
19-06-26 840,0032,0020,26+11,74 +57,9% --41,0040,0032,0010 10:27
19-06-26 850,0032,0016,12+15,88 +98,5% ----35,0024,0070 16:23
19-06-26 860,0019,5013,30+6,20 +46,6% ----28,2518,3537 17:26
19-06-26 870,0019,0010,21+8,79 +86,1% ----21,2016,5026 16:08
19-06-26 880,0015,008,30+6,70 +80,7% --20,0015,4511,1539 16:36
19-06-26 890,008,306,47+1,83 +28,3% ----12,008,2520 17:26
19-06-26 900,007,505,04+2,46 +48,8% ----11,005,85484 17:20
19-06-26 910,007,103,84+3,26 +84,9% ----9,005,7026 16:59
19-06-26 920,005,002,82+2,18 +77,3% --7,507,003,509 16:50
19-06-26 930,005,002,13-- -- ----5,955,0013 9-6
19-06-26 940,002,651,54+1,11 +72,1% --51,003,992,65156 17:14
19-06-26 950,001,001,11-0,11 -9,9% --3,503,751,0015 11:37
19-06-26 960,001,700,80+0,90 +112,5% --3,002,001,7068 16:04
19-06-26 980,001,400,40+1,00 +250,0% ----2,001,3012 16:08
19-06-262.5621.000,001,500,18+1,32 +733,3% --2,751,500,1027 16:10
19-06-26 1.050,000,930,02+0,91 +4550,0% ----1,000,938 16:47
19-06-26 1.100,000,450,01+0,44 +4400,0% --0,550,500,2547 16:19
19-06-261.7661.200,000,300,01-- -- --99,000,420,3059 9-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2621.500,000,020,01+0,01 +100,0% --0,020,020,0218 11-6
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.2711.800,000,010,02-0,01 -50,0% --1,300,010,01164 10-6
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--429,40-- -- --------0 --
17-07-26 450,00--379,53-- -- --------0 --
17-07-26 500,00371,93329,69-- -- --------0 4-6
17-07-26 520,00--309,79-- -- --------0 --
17-07-26 560,00--270,18-- -- --------0 --
17-07-26 600,00218,00231,15-- -- ----218,00216,0012 10-6
17-07-26 640,00--193,26-- -- --------0 --
17-07-26 680,00179,00157,50-- -- ----179,00179,001 8-6
17-07-26 700,00110,00140,73-- -- ----119,00110,004 11-6
17-07-26 720,00143,40124,74+18,66 +15,0% ----143,40143,401 09:01
17-07-26 740,00140,00109,43+30,57 +27,9% ----140,00140,004 09:18
17-07-26 760,0092,0094,80-- -- ----92,0092,001 12-6
17-07-26 780,00105,0081,45+23,55 +28,9% ----105,00105,001 15:35
17-07-26 800,0090,0068,79+21,21 +30,8% --100,0091,0090,0010 16:59
17-07-26 820,0075,0058,10+16,90 +29,1% ----79,4573,0019 17:02
17-07-26 840,0066,0048,24+17,76 +36,8% 44,00--66,0057,655 16:42
17-07-26 860,0050,0039,49+10,51 +26,6% ----50,0050,001 09:01
17-07-26 880,0040,6032,53+8,07 +24,8% ----40,6040,0013 13:34
17-07-26 900,0033,4826,41+7,07 +26,8% --60,0039,6032,00464 15:12
17-07-26 920,0026,6821,05+5,63 +26,7% ----31,8026,3513 15:12
17-07-26 940,0023,8517,08+6,77 +39,6% --33,4526,0021,7027 16:42
17-07-26 960,0018,0014,00+4,00 +28,6% ----18,1516,7557 17:06
17-07-26 980,0014,2511,14+3,11 +27,9% ----16,5013,6055 17:12
17-07-26 1.000,0011,708,70+3,00 +34,5% --21,0015,0011,0022 15:59
17-07-26 1.050,006,004,66+1,34 +28,8% ----6,556,0044 14:36
17-07-26 1.100,004,202,33-- -- 1,50--4,204,2015 12-6
17-07-26 1.200,001,300,55+0,75 +136,4% ----2,501,304 10:37
17-07-26 1.300,001,250,11+1,14 +1036,4% ----1,251,251 15:36
17-07-26 1.400,001,100,02+1,08 +5400,0% ----1,101,007 15:02
21-08-26 400,00--430,63-- -- 453,10468,10----0 --
21-08-26 450,00--381,46-- -- --------0 --
21-08-26 500,00--333,26-- -- --------0 --
21-08-26 520,00--314,47-- -- --------0 --
21-08-26 560,00--277,85-- -- --------0 --
21-08-26 600,00--244,56-- -- --------0 --
21-08-26 640,00--211,07-- -- --------0 --
21-08-26 680,00--180,12-- -- --------0 --
21-08-26 700,00--165,36-- -- --------0 --
21-08-26 720,00155,00151,63-- -- ----155,00155,001 5-6
21-08-26 740,00142,00138,04-- -- ----142,00142,001 5-6
21-08-26 760,00137,64126,31-- -- ----137,64137,6410 8-6
21-08-26 780,00--112,45-- -- --------0 --
21-08-26 800,00122,50100,02+22,48 +22,5% ----122,50122,5015 09:17
21-08-26 820,00111,0089,59+21,41 +23,9% --160,00111,00101,8017 16:08
21-08-26 840,0095,0080,21+14,79 +18,4% ----100,0095,007 10:42
21-08-26 860,0083,7272,08+11,64 +16,1% ----93,0083,7216 13:37
21-08-26 880,0074,6362,87+11,76 +18,7% ----74,6374,631 13:37
21-08-26 900,0066,4455,12+11,32 +20,5% ----73,5866,442 13:37
21-08-26 920,0059,3549,41+9,94 +20,1% ----65,5055,5514 13:37
21-08-26 940,0053,2544,10+9,15 +20,7% ----60,0049,2510 14:47
21-08-26 960,0049,5039,55+9,95 +25,2% ----51,0049,506 16:09
21-08-26 980,0042,7834,30+8,48 +24,7% ----42,7842,781 09:07
21-08-26 1.000,0040,5030,39+10,11 +33,3% ----40,5040,003 16:47
21-08-26 1.050,0030,1321,43+8,70 +40,6% 13,00--31,5028,8716 16:47
21-08-26 1.100,0021,0015,54+5,46 +35,1% ----21,0020,152 12:26
21-08-26821.200,0012,808,17+0,99 +12,1% --35,0012,8012,801 15:36
21-08-26 1.300,007,003,91+3,09 +79,0% ----7,007,001 11:45
21-08-26 1.400,00--1,88+0,10 +5,3% --------0 --
18-09-26 300,00--530,66-- -- --------0 --
18-09-26 350,00592,97481,41-- -- --------0 12-2
18-09-26 400,00--432,81-- -- --------0 --
18-09-26 450,00452,00385,55-- -- --------0 18-3
18-09-26 500,00--339,13-- -- --------0 --
18-09-26 550,00--293,75-- -- --------0 --
18-09-26 600,00368,00250,90-- -- --------0 29-4
18-09-26 650,00208,00210,36-- -- ----208,00208,005 12-6
18-09-26 700,00172,00173,73-- -- ----172,00172,002 12-6
18-09-26 750,00138,10142,28-- -- ----138,10138,1061 12-6
18-09-26 800,00125,75114,13+11,62 +10,2% ----136,20125,7531 11:26
18-09-26 850,00103,0090,60+12,40 +13,7% ----104,0098,0047 17:17
18-09-26 900,0081,2571,24+10,01 +14,1% ----85,0081,256 15:49
18-09-26 950,0062,8051,58+11,22 +21,8% ----65,0061,0014 15:23
18-09-26 1.000,0049,0040,51+8,49 +21,0% 29,50105,0049,0045,455 15:23
18-09-26 1.100,0030,0023,82+6,18 +25,9% ----30,0029,9511 16:08
18-09-26 1.200,0017,5015,20+2,30 +15,1% ----18,6017,5081 15:37
18-09-26 1.300,0011,009,84+1,16 +11,8% ----11,5011,0011 15:39
18-09-26 1.400,007,506,54+0,96 +14,7% ----7,507,055 16:42
18-09-26 1.500,006,004,30-- -- ----6,006,002 8-6
18-09-261421.600,004,754,24-0,32 -7,5% --------0 4-6
18-09-26 1.700,002,601,67-- -- ----2,752,6019 11-6
18-09-26 1.800,003,001,21-- -- --------0 11-5
18-09-26 2.000,004,000,66-- -- --------0 15-4
18-09-26 2.400,004,800,26-- -- --------0 13-2
18-09-26 2.800,001,250,15-- -- --------0 12-2
18-12-26 300,00--533,05-- -- --------0 --
18-12-2639350,00481,00484,75+31,85 +6,6% ----481,00480,0020 5-6
18-12-26 400,00430,00440,77-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00396,00-- -- --------0 4-6
18-12-26 500,00378,00351,87+26,13 +7,4% ----378,00378,001 15:14
18-12-2628550,00404,85310,68+24,57 +7,9% ----404,85404,855 29-5
18-12-26 600,00246,82272,21-- -- ----246,82246,821 11-6
18-12-26 650,00211,82236,08-- -- ----211,82211,821 11-6
18-12-26 700,00219,00203,43+15,57 +7,7% ----224,00219,0018 10:59
18-12-26 750,00188,00174,91-- -- ----188,00188,001 3-6
18-12-26 800,00160,00148,72+11,28 +7,6% ----170,00160,002 15:00
18-12-26 850,00141,00123,43+17,57 +14,2% ----141,00140,008 09:30
18-12-26 900,00119,00102,49+16,51 +16,1% ----121,90112,501.036 16:20
18-12-26 950,0098,0084,39+13,61 +16,1% ----98,0094,1532 17:07
18-12-26 1.000,0084,2069,77+14,43 +20,7% ----84,2080,00106 16:43
18-12-26 1.100,0055,5047,77+7,73 +16,2% --60,0058,0055,503 10:58
18-12-26 1.200,0042,0034,76+7,24 +20,8% 25,00--42,0041,0034 16:10
18-12-26 1.300,0028,0523,64+4,41 +18,7% ----29,2528,0541 15:06
18-12-26 1.400,0020,5518,06+2,49 +13,8% ----20,5520,552 15:06
18-12-26 1.500,0014,2013,39-- -- ----15,0013,5012 12-6
18-12-26 1.600,0012,5010,08+2,42 +24,0% 8,00--12,5012,501 09:05
18-12-26 1.700,009,608,77+0,83 +9,5% ----9,609,601 10:49
18-12-26 1.800,008,027,39-- -- ----8,028,021 5-6
18-12-26 2.000,005,044,70-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,29-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,33-- -- --------0 5-3
18-12-26 2.800,002,100,46-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,16-- -- --------0 26-5
19-03-27 300,00616,20539,48-- -- ----616,20616,201 12-5
19-03-27 350,00--493,81-- -- --------0 --
19-03-27 400,00--449,36-- -- --------0 --
19-03-27 450,00--406,88-- -- --------0 --
19-03-27 500,00372,00366,83-- -- ----372,00372,001 8-6
19-03-27 550,00--328,39-- -- --------0 --
19-03-27 600,00264,00291,14-- -- ----264,00264,0010 11-6
19-03-27 650,00279,85258,24+21,61 +8,4% ----279,85279,8523 11:34
19-03-27 700,00257,85228,11+29,74 +13,0% ----257,85257,8526 09:35
19-03-27 750,00218,50198,38+20,12 +10,1% ----218,50218,5025 10:20
19-03-27 800,00192,35173,88+18,47 +10,6% --220,00203,10192,0039 14:23
19-03-27 850,00166,00151,41+14,59 +9,6% ----166,00166,006 10:05
19-03-27 900,00117,81131,26-- -- ----117,81117,812 11-6
19-03-27 950,00128,60111,13+17,47 +15,7% ----128,60125,202 15:23
19-03-27 1.000,00109,1095,81+13,29 +13,9% ----109,10109,101 11:55
19-03-27 1.100,0082,9071,86+11,04 +15,4% --100,0082,9082,901 13:56
19-03-27 1.200,0063,8054,52+9,28 +17,0% ----63,8063,801 15:37
19-03-27 1.300,0044,5041,88-- -- ----47,0044,5025 10-6
19-03-27 1.400,0033,0731,80-- -- ----33,0733,071 10-6
19-03-27 1.600,0026,5020,55-- -- --------0 2-6
19-03-27 1.800,0013,0011,49-- -- ----13,0013,002 12-6
18-06-27 400,00590,00457,42-- -- --------0 28-4
18-06-2710450,00526,00416,52+26,88 +6,5% --------0 20-5
18-06-27 500,00403,00377,52-- -- --------0 3-6
18-06-27 600,00337,00307,04+29,96 +9,8% ----337,00337,0010 16:07
18-06-27 700,00273,50246,44+27,06 +11,0% ----273,50264,0017 16:43
18-06-27 800,00216,00194,79+21,21 +10,9% ----216,00210,0010 16:29
18-06-27 900,00149,00151,99-- -- ----149,00149,005 12-6
18-06-27 1.000,00132,50117,04+15,46 +13,2% ----135,00129,0053 15:23
18-06-27 1.200,0081,5572,60+8,95 +12,3% ----81,5581,553 15:15
18-06-27 1.400,0046,4246,03-- -- ----46,4246,422 12-6
18-06-27 1.600,0031,0030,35-- -- ----32,0031,002 10-6
18-06-27 1.800,0023,0021,04+1,96 +9,3% ----23,0023,001 14:03
18-06-27 2.000,0013,6215,32-- -- ----13,6213,622 12-6
18-06-27 2.400,008,008,44-- -- ----8,008,001 13-5
18-06-27 2.800,007,006,82-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,84-- -- ----4,104,103 14-5
17-12-27 400,00506,00469,56+36,44 +7,8% ----510,00506,002 15:22
17-12-27 450,00462,44431,79+30,65 +7,1% ----462,44462,445 15:20
17-12-27 500,00444,00396,40-- -- --------0 1-6
17-12-27 550,00400,00363,54+36,46 +10,0% ----400,00398,0021 15:59
17-12-27 600,00365,00332,54+32,46 +9,8% ----365,00365,001 09:16
17-12-27 700,00305,00275,12+29,88 +10,9% ----305,00300,0015 15:36
17-12-27 800,00215,00226,84-- -- ----215,00215,001 11-6
17-12-27 900,00207,05186,18+20,87 +11,2% ----210,15207,0515 15:10
17-12-27 1.000,00150,00152,14-- -- ----158,80150,0021 12-6
17-12-27 1.100,00131,35126,25-- -- ----131,35129,50106 12-6
17-12-27 1.200,00108,90105,38-- -- ----111,90108,9071 12-6
17-12-27 1.300,0094,0088,22-- -- --------4 11-6
17-12-27 1.400,0082,5074,04+8,46 +11,4% ----82,5082,501 11:39
17-12-27 1.600,0060,5052,24+8,26 +15,8% ----60,5060,504 13:00
17-12-27 1.800,0040,0037,63+2,37 +6,3% ----40,0040,0010 13:32
17-12-27 2.000,0030,0027,59-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8020,24-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2515,04-- -- --------0 8-5
17-12-27 2.800,0015,009,09-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,41-- -- --------0 17-4
15-12-28 400,00640,00495,77-- -- --------0 24-4
15-12-28 450,00--461,80-- -- --------0 --
15-12-28 500,00458,60431,46-- -- ----458,60458,603 5-6
15-12-28 600,00355,00375,85-- -- ----355,00355,0030 11-6
15-12-28 700,00331,00325,20-- -- ----331,00331,0010 12-6
15-12-28 800,00315,00281,91-- -- --------0 4-6
15-12-28 900,00272,01245,37+26,64 +10,9% ----272,01262,8132 16:40
15-12-28 1.000,00230,90212,18+18,72 +8,8% ----230,90230,902 15:42
15-12-28 1.100,00179,10184,93-- -- 146,00--179,10179,102 10-6
15-12-28 1.200,00165,00162,34-- -- --------6 9-6
15-12-28631.400,00117,30126,83+7,61 +6,0% ----117,30117,302 12:24
15-12-281251.600,00114,45101,57-- -- 90,85124,55116,55114,456 12-6
15-12-28 1.800,0083,0081,72-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1963,97-- -- --------0 4-6
15-12-28 2.200,0056,8053,40-- -- ----56,8056,8010 12-6
15-12-28 2.400,0046,3143,25-- -- ----46,3146,3110 10-6
15-12-28 2.800,0031,9729,92-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9720,72-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3010,52-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97578,24-- -- --------0 19-5
21-12-29 400,00570,00512,12-- -- --------0 1-6
21-12-29 500,00591,09455,44-- -- --------0 12-2
21-12-29 600,00898,55406,46-- -- ----898,55898,551 16-1
21-12-29 700,00400,00367,67+32,33 +8,8% ----400,00400,001 16:47
21-12-29 800,00318,55328,56-- -- ----318,55318,552 11-6
21-12-29 900,00272,98293,32-- -- ----272,98272,9812 11-6
21-12-29 1.000,00245,00263,15-- -- ----245,00245,001 11-6
21-12-29 1.100,00309,26235,65-- -- ----309,26309,261 16-4
21-12-29 1.200,00212,00213,32-- -- ----212,00212,0030 12-6
21-12-29 1.400,00199,35175,67-- -- 141,00--199,35199,351 13-5
21-12-29 1.600,00140,00147,00-- -- ----140,00140,001 12-6
21-12-29 1.800,00120,00124,68-- -- ----120,00120,002 5-6
21-12-29 2.000,0094,40104,71-- -- ----94,4094,402 11-6
21-12-29 2.400,0083,0077,49-- -- --------0 18-5
21-12-29 2.800,0065,6459,03-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0045,33-- -- --------0 14-5
21-12-29 4.000,0038,0028,19-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65594,11-- -- --------0 19-5
20-12-30 400,00520,35535,67-- -- ----520,35520,351 11-6
20-12-30 500,00475,00484,95-- -- ----475,00475,001 11-6
20-12-30 600,00500,00440,28-- -- --------0 14-5
20-12-30 700,00376,90402,53-- -- ----376,90376,901 11-6
20-12-30 800,00389,00366,96+22,04 +6,0% ----400,00389,002 14:29
20-12-3052900,00325,00333,69+18,06 +5,4% 275,00--380,00315,0017 5-6
20-12-30 1.000,00330,00305,15+24,85 +8,1% ----330,00330,002 16:13
20-12-30 1.200,00279,09257,85-- -- ----279,09279,091 5-6
20-12-30 1.400,00279,00217,96+61,04 +28,0% ----279,00279,004 09:25
20-12-30 1.600,00177,31187,49-- -- ----178,00175,0014 10-6
20-12-30 1.800,00195,00161,73-- -- --------0 20-4
20-12-30 2.000,00148,56142,76-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00110,81-- -- --------0 18-5
20-12-30 3.200,0080,0071,55-- -- --------0 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?