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* 888,30890,30-2,00 -0,2% 916,90886,50178.53117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-6-2026)
Totaal volume 11.986 (10.734 Calls, 1.252 Puts)
Totaal open interest bij opening 39.283 (24.016 Calls, 15.267 Puts)
Call / Put ratio 8,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00540,37-- -- ----629,00629,001 22-5
19-06-26 400,00--490,38-- -- --------0 --
19-06-26 450,00--440,40-- -- --------0 --
19-06-26 500,00369,93390,41-- -- ----369,93369,932 4-6
19-06-26 560,00--330,42-- -- --------0 --
19-06-26 600,00260,00290,43-- -- ----260,00260,001 15-6
19-06-26 640,00--250,44-- -- --------0 --
19-06-26 650,00--240,44-- -- --------0 --
19-06-26 660,00--230,44-- -- --------0 --
19-06-26 680,00--210,44-- -- --------0 --
19-06-26 700,00208,00190,45+17,55 +9,2% ----208,00208,0010 11:45
19-06-26 720,00178,00170,45-- -- ----178,00178,001 16-6
19-06-26 730,00--160,46-- -- --------0 --
19-06-26 740,00150,38150,47-- -- ----150,38150,381 16-6
19-06-26 750,00120,00140,48-- -- ----120,00120,001 16-6
19-06-26 760,00148,00130,51+17,49 +13,4% ----148,00148,001 10:01
19-06-26 770,00--120,55-- -- --------0 --
19-06-26 780,0054,90110,61-- -- ----54,9041,1520 12-6
19-06-268790,0048,00100,72-2,20 -2,2% ----38,6038,608 12-6
19-06-2696800,00100,0090,89-2,25 -2,5% ----100,0075,009 16-6
19-06-26 810,0093,6581,14+12,51 +15,4% ----93,6593,651 09:09
19-06-26 820,0091,0071,54+19,46 +27,2% ----91,0091,005 09:55
19-06-26 830,0082,0062,16+19,84 +31,9% ----82,0082,0011 12:26
19-06-26 840,0071,1053,08+18,02 +33,9% --100,0071,1062,4026 12:53
19-06-26 850,0044,4044,44-0,04 -0,1% 25,00--62,5044,4047 17:00
19-06-26 860,0034,0036,29-2,29 -6,3% ----54,0034,0025 16:47
19-06-26 870,0026,0029,00-3,00 -10,3% ----47,5026,008 16:47
19-06-26 880,0020,5022,61-2,11 -9,3% ----36,5020,50174 17:23
19-06-26 890,0015,0017,07-2,07 -12,1% ----27,2015,0029 17:23
19-06-26 900,0011,9512,58-0,63 -5,0% --29,0025,0010,50748 17:17
19-06-26 910,0011,009,16+1,84 +20,1% --14,0017,4511,0033 13:39
19-06-26 920,004,406,52-2,12 -32,5% --40,0015,004,4089 17:26
19-06-26 930,003,504,72-1,22 -25,8% ----8,503,5058 16:48
19-06-26 940,003,303,33-0,03 -0,9% 1,0051,007,003,3036 14:19
19-06-26 950,001,502,52-1,02 -40,5% --4,954,651,5032 17:23
19-06-26 960,001,251,84-0,59 -32,1% ----3,001,2527 16:01
19-06-26 980,000,951,08-0,13 -12,0% ----2,000,9529 13:00
19-06-26 1.000,000,500,68-0,18 -26,5% --19,501,000,5024 13:10
19-06-261.1881.050,000,650,22+0,43 +195,5% ----0,650,653 09:13
19-06-262.4071.100,000,320,06+0,26 +433,3% --0,550,350,3229 16:02
19-06-261.7661.200,000,300,01+0,29 +2900,0% --99,000,300,303 16-6
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
19-06-263.4941.600,000,020,04-0,02 -50,0% ----0,020,021 16-6
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--491,19-- -- --------0 --
17-07-26 450,00--441,30-- -- --------0 --
17-07-264500,00371,93391,43-2,05 -0,5% --------0 4-6
17-07-26 520,00--371,50-- -- --------0 --
17-07-26 560,00--331,71-- -- --------0 --
17-07-26 600,00218,00292,08-- -- ----218,00216,0012 10-6
17-07-26 640,00270,00252,73+17,27 +6,8% ----270,00270,001 10:17
17-07-26 680,00179,00214,00-- -- ----179,00179,001 8-6
17-07-26 700,00210,00194,88+15,12 +7,8% ----212,00207,0012 11:28
17-07-26 720,00143,40176,23-- -- ----143,40143,401 15-6
17-07-26 740,00158,13157,95-- -- ----158,13158,131 16-6
17-07-26 760,0092,00140,09-- -- ----92,0092,001 12-6
17-07-2638780,00129,00123,12-2,76 -2,2% ----129,00122,503 16-6
17-07-26 800,00120,00106,89+13,11 +12,3% ----123,50120,003 12:59
17-07-26 820,0091,7991,64+0,15 +0,2% ----106,0091,792 16:47
17-07-26 840,0079,0077,73-- -- ----79,0070,0032 16-6
17-07-26 860,0067,0065,11+1,89 +2,9% ----67,0067,007 15:42
17-07-26 880,0053,5053,67-0,17 -0,3% --68,0064,0053,5016 16:52
17-07-26 900,0044,8043,78+1,02 +2,3% --50,0053,5044,80460 15:32
17-07-26 920,0033,7535,18-1,43 -4,1% ----45,0033,7537 17:11
17-07-26 940,0030,3028,40+1,90 +6,7% ----35,1030,3039 14:21
17-07-26 960,0022,0022,49-0,49 -2,2% ----26,5022,0066 16:47
17-07-26 980,0016,5017,96-1,46 -8,1% ----21,0016,5031 17:27
17-07-26 1.000,0014,2014,35-0,15 -1,0% --20,0017,0014,208.080 15:51
17-07-26 1.050,007,008,27-1,27 -15,4% ----10,507,008 16:47
17-07-26 1.100,004,445,02-0,58 -11,6% 1,50--6,004,3529 15:36
17-07-26 1.200,002,102,01-- -- ----2,100,954 16-6
17-07-26 1.300,001,250,83-- -- ----1,251,251 15-6
17-07-26261.400,001,100,34-0,24 -70,6% ----1,101,007 15-6
21-08-26 400,00--492,26-- -- --------0 --
21-08-26 450,00--442,71-- -- --------0 --
21-08-26 500,00--393,60-- -- --------0 --
21-08-26 520,00--374,15-- -- --------0 --
21-08-26 560,00--335,98-- -- --------0 --
21-08-26 600,00282,00298,94-- -- ----284,00282,007 16-6
21-08-26 640,00--263,46-- -- --------0 --
21-08-26 680,00--228,23-- -- --------0 --
21-08-26 700,00--211,32-- -- --------0 --
21-08-26 720,00155,00194,74-- -- ----155,00155,001 5-6
21-08-261740,00142,00178,95-0,88 -0,5% ----142,00142,001 5-6
21-08-26 760,00137,64163,90-- -- ----137,64137,6410 8-6
21-08-26 780,00--149,46-- -- --------0 --
21-08-26 800,00130,00135,98-- -- ----130,00130,0015 16-6
21-08-26 820,00120,00123,21-- -- --160,00120,00120,001 16-6
21-08-26 840,00107,00110,75-- -- ----107,00107,006 16-6
21-08-26 860,0095,50100,05-- -- ----95,5095,501 16-6
21-08-26 880,0087,0090,33-- -- ----87,0087,0026 16-6
21-08-26 900,0087,7081,27+6,43 +7,9% ----87,7087,701 10:36
21-08-26 920,0081,5573,36+8,19 +11,2% ----81,5581,551 12:07
21-08-26 940,0073,0364,99+8,04 +12,4% ----73,0371,007 09:55
21-08-26 960,0064,5557,84+6,71 +11,6% ----65,2064,0015 12:41
21-08-26 980,0056,8551,29+5,56 +10,8% ----56,8556,854 10:22
21-08-26 1.000,0044,0045,27-1,27 -2,8% --49,9052,5044,0040 17:23
21-08-26 1.050,0036,7432,79+3,95 +12,0% 13,00--38,1636,743 12:40
21-08-26 1.100,0024,4423,62+0,82 +3,5% --27,7529,0024,443 15:36
21-08-26 1.200,0013,2512,06-- -- --35,0013,2513,003 16-6
21-08-26 1.300,008,005,75-- -- ----8,008,001 16-6
21-08-26 1.400,00--2,75-- -- --------0 --
18-09-26 300,00--592,41-- -- --------0 --
18-09-26 350,00592,97542,95-- -- --------0 12-2
18-09-26 400,00--493,78-- -- --------0 --
18-09-26 450,00452,00445,05-- -- --------0 18-3
18-09-26 500,00--397,13-- -- --------0 --
18-09-26 550,00--349,83-- -- --------0 --
18-09-26 600,00368,00303,99-- -- --------0 29-4
18-09-26 650,00208,00260,20-- -- ----208,00208,005 12-6
18-09-26 700,00237,00218,80+18,20 +8,3% ----237,00237,001 12:16
18-09-26 750,00138,10180,39-- -- ----138,10138,1061 12-6
18-09-26 800,00155,28146,44+8,84 +6,0% ----155,28155,281 09:09
18-09-26 850,00113,85117,24-3,39 -2,9% ----113,85113,854 16:59
18-09-26 900,0096,0092,59+3,41 +3,7% ----105,0096,0023 17:12
18-09-26 950,0075,0073,23+1,77 +2,4% ----80,0075,005 17:26
18-09-26 1.000,0055,4556,43-0,98 -1,7% 29,50105,0061,2355,4533 15:17
18-09-26 1.100,0036,5033,90+2,60 +7,7% ----37,5036,504 12:56
18-09-26 1.200,0020,5020,88-0,38 -1,8% ----21,0020,5026 14:50
18-09-26 1.300,0012,0013,33-1,33 -10,0% ----12,0012,002 16:43
18-09-26 1.400,008,508,73-- -- ----8,507,905 16-6
18-09-263751.500,006,005,68-0,62 -10,9% ----6,006,002 8-6
18-09-26 1.600,004,753,90-- -- 1,50------0 4-6
18-09-261591.700,002,602,49+0,33 +13,3% ----2,752,6019 11-6
18-09-261261.800,003,001,51+0,30 +19,9% --------0 11-5
18-09-26 2.000,004,000,59-- -- --------0 15-4
18-09-26252.400,004,800,08+0,03 +37,5% --------0 13-2
18-09-26 2.800,001,250,01-- -- --------0 12-2
18-12-26 300,00--594,66-- -- --------0 --
18-12-26 350,00481,00545,95-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00499,59-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00452,77-- -- --------0 4-6
18-12-26 500,00422,00407,11+14,89 +3,7% ----422,00422,001 11:28
18-12-26 550,00404,85364,02-- -- ----404,85404,855 29-5
18-12-26 600,00327,00321,20-- -- ----327,00327,003 16-6
18-12-26 650,00211,82281,17-- -- ----211,82211,821 11-6
18-12-26 700,00245,00244,57-- -- ----253,00245,006 16-6
18-12-265750,00188,00210,94-2,75 -1,3% ----188,00188,001 3-6
18-12-26586800,00191,43180,59-0,54 -0,3% --201,00191,43191,431 10:13
18-12-26 850,00150,50153,51-- -- --175,00150,50143,009 16-6
18-12-26 900,00132,10129,97+2,13 +1,6% ----132,10132,101 09:04
18-12-26 950,00117,50108,99+8,51 +7,8% ----117,50115,0020 10:03
18-12-26 1.000,0092,0090,86+1,14 +1,3% --102,5099,6092,0026 16:47
18-12-26 1.100,0061,5063,41-- -- --66,0062,5060,0027 16-6
18-12-26 1.200,0047,5044,35+3,15 +7,1% 25,00--49,7547,5045 16:00
18-12-26 1.300,0035,0031,56+3,44 +10,9% --35,5035,0035,001 09:12
18-12-26 1.400,0022,6022,98-0,38 -1,7% ----24,5022,605 15:32
18-12-26 1.500,0017,6016,51+1,09 +6,6% ----17,6017,603 10:22
18-12-26 1.600,0012,7512,56-- -- 8,00--12,7512,502 16-6
18-12-26 1.700,009,759,52-- -- ----9,759,759 16-6
18-12-26 1.800,008,027,67-- -- 4,00--8,028,021 5-6
18-12-26 2.000,005,044,98-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,44-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,39-- -- --------0 5-3
18-12-26 2.800,002,100,45-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,14-- -- --------0 26-5
19-03-27 300,00616,20598,09-- -- ----616,20616,201 12-5
19-03-27 350,00--551,10-- -- --------0 --
19-03-27 400,00--507,62-2,21 -0,4% --------0 --
19-03-27 450,00--462,70-- -- --------0 --
19-03-27 500,00372,00419,41-- -- ----372,00372,001 8-6
19-03-27 550,00--378,77-- -- --------0 --
19-03-27 600,00347,00339,37-- -- ----347,00344,4025 16-6
19-03-27 650,00310,25303,03-- -- ----310,25306,1553 16-6
19-03-27 700,00262,85268,99-- -- ----262,85262,8528 16-6
19-03-27 750,00249,50237,99+11,51 +4,8% ----249,50249,5026 10:45
19-03-27 800,00223,25209,07+14,18 +6,8% ----223,25223,2529 10:22
19-03-27 850,00166,00182,95-- -- ----166,00166,006 15-6
19-03-27 900,00163,00159,75-- -- ----163,00159,7527 16-6
19-03-27 950,00148,10139,26+8,84 +6,3% ----148,10148,1043 11:15
19-03-27 1.000,00109,10122,09-- -- ----109,10109,101 15-6
19-03-272741.100,0095,2092,26-0,91 -1,0% ----100,0095,2013 16:13
19-03-27 1.200,0075,4569,89+5,56 +8,0% ----77,0075,0049 12:09
19-03-27 1.300,0053,8553,32-- -- ----53,8553,7527 16-6
19-03-27 1.400,0041,4041,45-- -- ----41,4041,405 16-6
19-03-27 1.600,0024,2026,12-- -- ----24,2024,202 16-6
19-03-27 1.800,0013,0016,50-- -- ----13,0013,002 12-6
18-06-279400,00525,00514,71-2,59 -0,5% ----526,00525,002 15:00
18-06-27 450,00526,00472,05-- -- --------0 20-5
18-06-2728500,00450,00431,15-3,10 -0,7% ----450,00446,002 12:32
18-06-27 600,00370,00354,31+15,69 +4,4% ----371,00366,004 10:21
18-06-27 700,00276,00287,80-- -- ----276,00276,007 16-6
18-06-27 800,00245,00230,30+14,70 +6,4% ----245,00245,002 09:50
18-06-27 900,00181,00183,01-- -- ----181,00180,0027 16-6
18-06-27 1.000,00155,00143,99+11,01 +7,6% ----155,00155,001 09:12
18-06-275791.200,0093,0089,76-4,08 -4,5% --100,0093,0087,5023 16-6
18-06-27 1.400,0059,2556,46-- -- ----59,2559,252 16-6
18-06-27 1.600,0031,0038,31-7,31 -19,1% ----32,0031,002 09:21
18-06-27 1.800,0023,0026,25-- -- ----23,0023,001 16-6
18-06-27 2.000,0013,6218,46-- -- ----13,6213,622 12-6
18-06-27 2.400,008,008,97-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,19-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,63-- -- ----4,104,103 14-5
17-12-27 400,00550,00526,70+23,30 +4,4% ----550,00542,003 12:42
17-12-27 450,00509,00485,83+23,17 +4,8% ----509,00509,001 12:58
17-12-27 500,00457,00448,68+8,32 +1,9% ----471,35457,005 16:47
17-12-27 550,00430,55413,30+17,25 +4,2% ----430,55430,553 13:28
17-12-27 600,00396,00379,71+16,29 +4,3% ----396,00396,001 09:46
17-12-27 700,00305,00318,63-- -- ----305,00300,0015 15-6
17-12-27 800,00273,50264,41+9,09 +3,4% ----276,00273,506 15:31
17-12-27 900,00225,00219,81+5,19 +2,4% --231,50225,00225,005 16:47
17-12-27 1.000,00150,00182,15-- -- ----158,80150,0021 12-6
17-12-271.1111.100,00143,00151,49+0,50 +0,3% ----143,00143,001 16-6
17-12-276801.200,00130,00126,11-0,87 -0,7% ----130,00130,003 09:34
17-12-271.0631.300,00107,05104,86+0,30 +0,3% ----107,05102,502 10:06
17-12-27 1.400,0092,5087,76+4,74 +5,4% ----92,5092,501 16:47
17-12-271871.600,0065,0063,71-2,04 -3,2% ----67,0065,002 12:01
17-12-27 1.800,0040,0046,20-- -- ----40,0040,0010 15-6
17-12-27 2.000,0030,0033,72-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,0025,35-- -- ----27,0027,0015 16-6
17-12-27 2.400,0019,0518,87-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0010,82-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,57-- -- --------0 17-4
15-12-285400,00640,00551,57-2,33 -0,4% --------0 24-4
15-12-28 450,00--516,38-- -- --------0 --
15-12-28 500,00458,60482,84-- -- ----458,60458,603 5-6
15-12-28 600,00422,50422,26-- -- ----422,50417,503 16-6
15-12-28 700,00331,00369,97-- -- ----331,00331,0010 12-6
15-12-28 800,00329,90320,60+9,30 +2,9% ----329,90329,902 16:47
15-12-28 900,00286,00281,46-- -- ----286,00285,5011 16-6
15-12-28 1.000,00230,90242,78-- -- ----230,90230,901 16-6
15-12-28 1.100,00228,00211,83+16,17 +7,6% 146,00--234,00228,005 10:00
15-12-28 1.200,00165,00185,38-- -- --------6 9-6
15-12-28 1.400,00117,30144,42-- -- ----117,30117,302 15-6
15-12-28 1.600,00114,45115,13-- -- 85,00--116,55114,456 12-6
15-12-28 1.800,0083,0093,20-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1975,17-- -- --------0 4-6
15-12-28 2.200,0056,8061,50-- -- ----56,8056,8010 12-6
15-12-28332.400,0046,3150,12+0,58 +1,2% ----46,3146,3110 10-6
15-12-28 2.800,0031,9736,25-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9726,66-- -- ----22,9722,971 5-6
15-12-28204.000,0014,3013,19+4,07 +30,9% ----14,3014,2520 20-5
21-12-2910300,00705,97637,66-2,06 -0,3% --------0 19-5
21-12-29 400,00581,00570,23-- -- ----581,00581,003 16-6
21-12-29 500,00591,09511,27-- -- --------0 12-2
21-12-29 600,00898,55460,22-- -- ----898,55898,551 16-1
21-12-29 700,00400,00414,91-- -- ----400,00400,001 15-6
21-12-29 800,00318,55369,86-- -- ----318,55318,552 11-6
21-12-29 900,00385,00332,46+52,54 +15,8% ----385,00385,001 11:04
21-12-29 1.000,00245,00298,61-- -- ----245,00245,001 11-6
21-12-29 1.100,00309,26269,54-- -- ----309,26309,261 16-4
21-12-29 1.200,00212,00242,81-- -- ----212,00212,001 16-6
21-12-29 1.400,00199,35200,46-- -- 151,00--199,35199,351 13-5
21-12-29 1.600,00140,00168,91-- -- ----140,00140,001 12-6
21-12-29 1.800,00145,00141,82+3,18 +2,2% ----145,00145,001 14:54
21-12-29 2.000,0094,40121,53-- -- ----94,4094,402 11-6
21-12-29 2.400,0083,0089,97-- -- --------0 18-5
21-12-2982.800,0065,6467,97-1,32 -1,9% ----65,6465,641 13-2
21-12-29 3.200,0047,0051,51-- -- --------0 14-5
21-12-29 4.000,0038,0032,17-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00652,43+26,57 +4,1% ----679,00679,001 09:23
20-12-309400,00520,35590,42-2,92 -0,5% ----520,35520,351 11-6
20-12-30 500,00560,20536,45-- -- ----560,20560,201 16-6
20-12-30 600,00500,00489,59-- -- --------0 14-5
20-12-30 700,00376,90447,64-- -- ----376,90376,901 11-6
20-12-30 800,00414,00408,30+5,70 +1,4% ----414,00411,007 16:51
20-12-3033900,00375,00374,07-1,46 -0,4% 275,00--375,00370,0019 16-6
20-12-30 1.000,00341,00342,35-- -- ----341,00341,002 16-6
20-12-30 1.200,00279,09289,62-- -- ----279,09279,091 5-6
20-12-30 1.400,00279,00246,68-- -- ----279,00279,004 15-6
20-12-30 1.600,00177,31211,04-- -- ----178,00175,0014 10-6
20-12-30 1.800,00195,00184,86-- -- --------0 20-4
20-12-30872.000,00148,56161,44-5,95 -3,7% ----148,56148,562 8-6
20-12-30 2.400,00114,00125,34-- -- --------0 18-5
20-12-30 3.200,0080,0082,06-- -- --------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?