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* 890,30858,90+31,40 +3,7% 901,10856,10198.16717:36

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 15-6
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 15-6
19-06-26 720,00130,85109,46+21,39 +19,5% ----130,85130,851 15-6
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 15-6
19-06-26 760,00110,0073,25+36,75 +50,2% ----110,0097,003 15-6
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 15-6
19-06-2632810,0060,0035,73+18,77 +52,5% ----60,0057,207 15-6
19-06-26 820,0044,8030,75+14,05 +45,7% ----50,5044,802 15-6
19-06-26 830,0035,0024,08+10,92 +45,3% ----46,0035,008 15-6
19-06-26 840,0032,0020,26+11,74 +57,9% --41,0040,0032,0010 15-6
19-06-26 850,0032,0016,12+15,88 +98,5% ----35,0024,0070 15-6
19-06-26 860,0019,5013,30+6,20 +46,6% ----28,2518,3537 15-6
19-06-26 870,0019,0010,21+8,79 +86,1% ----21,2016,5026 15-6
19-06-26 880,0015,008,30+6,70 +80,7% --20,0015,4511,1539 15-6
19-06-26 890,008,306,47+1,83 +28,3% ----12,008,2520 15-6
19-06-26 900,007,505,04+2,46 +48,8% ----11,005,85484 15-6
19-06-26 910,007,103,84+3,26 +84,9% ----9,005,7026 15-6
19-06-26 920,005,002,82+2,18 +77,3% --7,507,003,509 15-6
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 15-6
19-06-26 950,001,001,11-0,11 -9,9% --3,503,751,0015 15-6
19-06-26 960,001,700,80+0,90 +112,5% --3,002,001,7068 15-6
19-06-26 980,001,400,40+1,00 +250,0% ----2,001,3012 15-6
19-06-262.5621.000,001,500,18+1,32 +733,3% --2,751,500,1027 15-6
19-06-26 1.050,000,930,02+0,91 +4550,0% ----1,000,938 15-6
19-06-26 1.100,000,450,01+0,44 +4400,0% --0,550,500,2547 15-6
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 15-6
17-07-26 740,00140,00109,43+30,57 +27,9% ----140,00140,004 15-6
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 15-6
17-07-26 800,0090,0068,79+21,21 +30,8% --100,0091,0090,0010 15-6
17-07-26 820,0075,0058,10+16,90 +29,1% ----79,4573,0019 15-6
17-07-26 840,0066,0048,24+17,76 +36,8% 44,00--66,0057,655 15-6
17-07-26 860,0050,0039,49+10,51 +26,6% ----50,0050,001 15-6
17-07-26 880,0040,6032,53+8,07 +24,8% ----40,6040,0013 15-6
17-07-26 900,0033,4826,41+7,07 +26,8% --60,0039,6032,00464 15-6
17-07-26 920,0026,6821,05+5,63 +26,7% ----31,8026,3513 15-6
17-07-26 940,0023,8517,08+6,77 +39,6% --33,4526,0021,7027 15-6
17-07-26 960,0018,0014,00+4,00 +28,6% ----18,1516,7557 15-6
17-07-26 980,0014,2511,14+3,11 +27,9% ----16,5013,6055 15-6
17-07-26 1.000,0011,708,70+3,00 +34,5% --21,0015,0011,0022 15-6
17-07-26 1.050,006,004,66+1,34 +28,8% ----6,556,0044 15-6
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 15-6
17-07-26 1.300,001,250,11+1,14 +1036,4% ----1,251,251 15-6
17-07-26 1.400,001,100,02+1,08 +5400,0% ----1,101,007 15-6
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 15-6
21-08-26 820,00111,0089,59+21,41 +23,9% --160,00111,00101,8017 15-6
21-08-26 840,0095,0080,21+14,79 +18,4% ----100,0095,007 15-6
21-08-26 860,0083,7272,08+11,64 +16,1% ----93,0083,7216 15-6
21-08-26 880,0074,6362,87+11,76 +18,7% ----74,6374,631 15-6
21-08-26 900,0066,4455,12+11,32 +20,5% ----73,5866,442 15-6
21-08-26 920,0059,3549,41+9,94 +20,1% ----65,5055,5514 15-6
21-08-26 940,0053,2544,10+9,15 +20,7% ----60,0049,2510 15-6
21-08-26 960,0049,5039,55+9,95 +25,2% ----51,0049,506 15-6
21-08-26 980,0042,7834,30+8,48 +24,7% ----42,7842,781 15-6
21-08-26 1.000,0040,5030,39+10,11 +33,3% ----40,5040,003 15-6
21-08-26 1.050,0030,1321,43+8,70 +40,6% 13,00--31,5028,8716 15-6
21-08-26 1.100,0021,0015,54+5,46 +35,1% ----21,0020,152 15-6
21-08-26821.200,0012,808,17+0,99 +12,1% --35,0012,8012,801 15-6
21-08-26 1.300,007,003,91+3,09 +79,0% ----7,007,001 15-6
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 15-6
18-09-26 850,00103,0090,60+12,40 +13,7% ----104,0098,0047 15-6
18-09-26 900,0081,2571,24+10,01 +14,1% ----85,0081,256 15-6
18-09-26 950,0062,8051,58+11,22 +21,8% ----65,0061,0014 15-6
18-09-26 1.000,0049,0040,51+8,49 +21,0% 29,50105,0049,0045,455 15-6
18-09-26 1.100,0030,0023,82+6,18 +25,9% ----30,0029,9511 15-6
18-09-26 1.200,0017,5015,20+2,30 +15,1% ----18,6017,5081 15-6
18-09-26 1.300,0011,009,84+1,16 +11,8% ----11,5011,0011 15-6
18-09-26 1.400,007,506,54+0,96 +14,7% ----7,507,055 15-6
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 15-6
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 15-6
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 15-6
18-12-26 850,00141,00123,43+17,57 +14,2% ----141,00140,008 15-6
18-12-26 900,00119,00102,49+16,51 +16,1% ----121,90112,501.036 15-6
18-12-26 950,0098,0084,39+13,61 +16,1% ----98,0094,1532 15-6
18-12-26 1.000,0084,2069,77+14,43 +20,7% ----84,2080,00106 15-6
18-12-26 1.100,0055,5047,77+7,73 +16,2% --60,0058,0055,503 15-6
18-12-26 1.200,0042,0034,76+7,24 +20,8% 25,00--42,0041,0034 15-6
18-12-26 1.300,0028,0523,64+4,41 +18,7% ----29,2528,0541 15-6
18-12-26 1.400,0020,5518,06+2,49 +13,8% ----20,5520,552 15-6
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 15-6
18-12-26 1.700,009,608,77+0,83 +9,5% ----9,609,601 15-6
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 15-6
19-03-27 700,00257,85228,11+29,74 +13,0% ----257,85257,8526 15-6
19-03-27 750,00218,50198,38+20,12 +10,1% ----218,50218,5025 15-6
19-03-27 800,00192,35173,88+18,47 +10,6% --220,00203,10192,0039 15-6
19-03-27 850,00166,00151,41+14,59 +9,6% ----166,00166,006 15-6
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 15-6
19-03-27 1.000,00109,1095,81+13,29 +13,9% ----109,10109,101 15-6
19-03-27 1.100,0082,9071,86+11,04 +15,4% --100,0082,9082,901 15-6
19-03-27 1.200,0063,8054,52+9,28 +17,0% ----63,8063,801 15-6
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 15-6
18-06-27 700,00273,50246,44+27,06 +11,0% ----273,50264,0017 15-6
18-06-27 800,00216,00194,79+21,21 +10,9% ----216,00210,0010 15-6
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 15-6
18-06-27 1.200,0081,5572,60+8,95 +12,3% ----81,5581,553 15-6
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 15-6
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 15-6
17-12-27 450,00462,44431,79+30,65 +7,1% ----462,44462,445 15-6
17-12-27 500,00444,00396,40-- -- --------0 1-6
17-12-27 550,00400,00363,54+36,46 +10,0% ----400,00398,0021 15-6
17-12-27 600,00365,00332,54+32,46 +9,8% ----365,00365,001 15-6
17-12-27 700,00305,00275,12+29,88 +10,9% ----305,00300,0015 15-6
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 15-6
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 15-6
17-12-27 1.600,0060,5052,24+8,26 +15,8% ----60,5060,504 15-6
17-12-27 1.800,0040,0037,63+2,37 +6,3% ----40,0040,0010 15-6
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 15-6
15-12-28 1.000,00230,90212,18+18,72 +8,8% ----230,90230,902 15-6
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 15-6
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 15-6
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 15-6
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 15-6
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 15-6
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?