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* 803,10823,10-20,00 -2,4% 833,50801,00133.74317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 3.746 (1.789 Calls, 1.957 Puts)
Totaal open interest bij opening 27.622 (21.645 Calls, 5.977 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00473,34-- -- ----629,00629,001 22-5
19-06-26 400,00--423,37-- -- --------0 --
19-06-26 450,00--373,40-- -- --------0 --
19-06-26 500,00369,93323,44-- -- ----369,93369,932 4-6
19-06-26 560,00--263,49-- -- --------0 --
19-06-26 600,00333,26223,62-- -- ----333,26333,261 2-6
19-06-26 640,00--184,04-- -- --------0 --
19-06-26 650,00--174,21-- -- --------0 --
19-06-26 680,00--145,13-- -- --------0 --
19-06-2699700,00140,00126,08-20,12 -16,0% ----140,00140,0010 9-6
19-06-26 720,00106,00107,46-- -- ----106,00106,0012 5-6
19-06-26 740,0080,0089,47-- -- ----80,0080,004 5-6
19-06-26 750,0083,7580,81-- -- ----86,5057,205 5-6
19-06-26 760,0070,0072,74-2,74 -3,8% ----70,0070,001 09:42
19-06-26 770,00--64,16-- -- --------0 --
19-06-26 780,0043,0056,96-13,96 -24,5% ----52,0043,006 15:31
19-06-26 790,0040,0050,08-10,08 -20,1% ----40,0040,002 14:58
19-06-26 800,0033,3042,96-9,66 -22,5% --40,0040,0030,5035 17:26
19-06-26 810,0032,0037,29-5,29 -14,2% ----33,0025,5029 17:02
19-06-26 820,0028,0031,74-3,74 -11,8% ----28,0020,8070 15:58
19-06-2649830,0021,5027,14-10,11 -37,3% ----29,0021,1023 11:37
19-06-26 840,0016,0022,78-6,78 -29,8% ----16,0016,002 15:11
19-06-26 850,0014,8019,48-4,68 -24,0% ----19,2012,50137 17:10
19-06-26285860,0011,8715,88-6,74 -42,4% ----14,0011,0019 16:40
19-06-26 870,0011,0013,39-2,39 -17,8% ----11,508,4519 15:42
19-06-26 880,009,1011,13-2,03 -18,2% --19,4510,008,209 15:43
19-06-26 890,006,659,42-2,77 -29,4% ----6,656,255 16:56
19-06-261.359900,005,007,45-3,07 -41,2% --6,007,504,5097 17:21
19-06-26 910,005,006,63-1,63 -24,6% ----5,005,002 12:36
19-06-26440920,005,005,78-2,76 -47,8% --10,005,003,5012 16:00
19-06-26 930,005,005,12-- -- ----5,955,0013 9-6
19-06-26 940,002,004,10-2,10 -51,2% --51,004,002,0030 13:14
19-06-26 950,002,103,50-1,40 -40,0% --2,753,201,70166 16:30
19-06-26 960,003,193,04+0,15 +4,9% ----3,193,1910 09:33
19-06-26 980,002,002,19-0,19 -8,7% ----2,002,003 12:27
19-06-26 1.000,001,501,55-0,05 -3,2% --19,501,851,4028 17:21
19-06-26 1.050,001,000,58+0,42 +72,4% ----1,251,002 10:43
19-06-26 1.100,000,490,18+0,31 +172,2% ----0,600,4946 17:21
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
19-06-263.2801.500,000,010,010,00 0,0% ----0,010,01240 9-6
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% --0,300,010,01164 11:38
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--424,23-- -- --------0 --
17-07-26 450,00--374,56-- -- --------0 --
17-07-26 500,00371,93325,21-- -- --------0 4-6
17-07-26 560,00--266,64-- -- --------0 --
17-07-26 600,00218,00228,24-10,24 -4,5% ----218,00216,0012 16:13
17-07-26 640,00--190,76-- -- --------0 --
17-07-26 680,00179,00154,87-- -- ----179,00179,001 8-6
17-07-26 700,00--137,73-- -- --------0 --
17-07-26 720,00122,00121,77-- -- ----122,00122,0012 5-6
17-07-26 740,00116,50106,62-- -- ----116,50116,504 8-6
17-07-26 760,00110,0092,49-- -- ----110,00100,0018 5-6
17-07-26 780,0073,0079,51-6,51 -8,2% ----76,0573,004 16:41
17-07-26 800,0062,9567,50-4,55 -6,7% ----69,0056,9064 15:54
17-07-26 820,0047,3057,31-10,01 -17,5% --53,0058,9046,0038 15:34
17-07-26 840,0039,5048,61-9,11 -18,7% ----43,0039,0031 15:31
17-07-26 860,0034,3039,62-5,32 -13,4% ----40,0030,50126 17:18
17-07-26 880,0030,0232,50-2,48 -7,6% ----30,1028,909 16:40
17-07-26 900,0022,5027,47-4,97 -18,1% --25,1026,0022,0037 17:25
17-07-26 920,0019,3621,79-2,43 -11,2% ----23,0019,363 15:39
17-07-26 940,0015,8018,66-2,86 -15,3% --33,4515,8015,503 17:27
17-07-26 960,0014,2515,91-1,66 -10,4% ----15,5014,2543 11:16
17-07-26 980,0010,0013,21-3,21 -24,3% ----12,1010,0024 13:33
17-07-261.4081.000,009,5010,68-1,18 -11,0% --15,009,509,502 13:03
17-07-26 1.050,006,056,40-0,35 -5,5% ----6,056,053 17:01
17-07-26 1.100,004,433,78+0,65 +17,2% ----4,434,431 11:35
17-07-26 1.200,002,631,23-- -- ----2,632,635 9-6
17-07-26 1.300,002,800,36-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,10-- -- ----2,102,105 8-6
21-08-26 400,00--425,52-- -- --------0 --
21-08-26 450,00--376,63-- -- --------0 --
21-08-26 500,00--328,90-- -- --------0 --
21-08-26 560,00--274,03-- -- --------0 --
21-08-26 600,00--239,63-- -- --------0 --
21-08-26 640,00--206,15-- -- --------0 --
21-08-26 680,00--174,95-- -- --------0 --
21-08-26 700,00--160,63-- -- --------0 --
21-08-261720,00155,00146,16-13,63 -9,3% ----155,00155,001 5-6
21-08-26 740,00142,00133,54-- -- ----142,00142,001 5-6
21-08-269760,00137,64120,35-12,73 -10,6% ----137,64137,6410 8-6
21-08-26 780,00--108,66-- -- --------0 --
21-08-26 800,0093,8598,92-5,07 -5,1% ----93,8593,854 10:15
21-08-26 820,0083,2589,23-5,98 -6,7% --110,0090,0076,0078 17:15
21-08-26 840,0088,7580,83-- -- ----88,7584,5016 9-6
21-08-26 860,0086,4673,08-- -- ----86,4686,462 4-6
21-08-26 880,0063,0065,41-2,41 -3,7% ----64,5063,004 11:56
21-08-2614900,0052,0059,11-8,48 -14,3% ----54,0052,003 17:25
21-08-26 920,0090,0052,72-- -- --------5 2-6
21-08-26 940,0047,5546,48-- -- ----47,5547,553 9-6
21-08-26 960,0045,0041,26-- -- ----45,0045,001 9-6
21-08-26 980,0043,5036,58-- -- ----43,5043,502 8-6
21-08-26 1.000,0029,0033,06-4,06 -12,3% ----29,0029,001 13:03
21-08-26 1.050,0025,5022,90-- -- 13,00--26,0025,5021 9-6
21-08-26 1.100,0018,0015,87+2,13 +13,4% --25,0018,0018,001 16:30
21-08-26 1.200,0013,208,27-- -- --35,0013,2013,2020 8-6
21-08-26 1.300,006,804,55+2,25 +49,5% ----6,806,8020 17:07
21-08-26 1.400,00--2,39-- -- --------0 --
18-09-26 300,00--525,66-- -- --------0 --
18-09-26 350,00592,97476,63-- -- --------0 12-2
18-09-26 400,00--428,16-- -- --------0 --
18-09-26 450,00452,00380,51-- -- --------0 18-3
18-09-26 500,00--333,69-- -- --------0 --
18-09-26 550,00--288,68-- -- --------0 --
18-09-26 600,00368,00245,69-- -- --------0 29-4
18-09-2616650,00218,23205,75-15,89 -7,7% ----218,23218,233 8-6
18-09-26 700,00187,44169,02-- -- ----190,27187,4430 8-6
18-09-26 750,00135,00136,86-- -- ----140,00135,006 5-6
18-09-26 800,00105,00109,14-4,14 -3,8% ----105,0099,757 16:30
18-09-26 850,0085,0085,97-0,97 -1,1% --96,0085,0077,0011 15:43
18-09-26439900,0064,2067,14-8,33 -12,4% ----68,0061,8114 17:08
18-09-26 950,0049,8853,98-4,10 -7,6% ----49,8849,882 11:28
18-09-26 1.000,0039,0042,03-3,03 -7,2% 29,50--39,0039,002 12:00
18-09-26 1.100,0023,5026,26-2,76 -10,5% ----25,0021,0017 15:29
18-09-26 1.200,0014,9516,95-2,00 -11,8% ----14,9514,952 13:04
18-09-26 1.300,0011,0010,60-- -- ----11,0011,001 9-6
18-09-265341.400,007,007,57-1,65 -21,8% ----7,007,001 09:39
18-09-26 1.500,006,005,21-- -- ----6,006,002 8-6
18-09-26 1.600,004,754,09-- -- --------0 4-6
18-09-26 1.700,003,003,29-- -- --------0 1-6
18-09-261261.800,003,001,94-0,72 -37,1% --------0 11-5
18-09-26 2.000,004,000,91-- -- --------0 15-4
18-09-26 2.400,004,800,20-- -- --------0 13-2
18-09-26 2.800,001,250,04-- -- --------0 12-2
18-12-26 300,00--528,42-- -- --------0 --
18-12-26 350,00481,00480,90-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00435,37-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00390,79-- -- --------0 4-6
18-12-26 500,00350,00347,32-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85306,33-- -- ----404,85404,855 29-5
18-12-26 600,00300,00267,71-- -- ----300,00300,001 3-6
18-12-26 650,00224,96231,75-6,79 -2,9% ----224,96224,961 12:18
18-12-2687700,00192,00199,10-14,22 -7,1% ----192,00190,9613 14:34
18-12-26 750,00188,00170,21-- -- ----188,00188,001 3-6
18-12-26595800,00136,00144,13-11,98 -8,3% ----136,00132,5014 17:26
18-12-26 850,00112,30122,28-9,98 -8,2% ----124,00112,3016 17:17
18-12-26516900,0096,00102,76-9,02 -8,8% ----97,6096,005 14:58
18-12-26 950,0085,4186,77-1,36 -1,6% ----85,4185,411 09:45
18-12-26 1.000,0067,0072,91-5,91 -8,1% ----73,0065,0061 17:20
18-12-26 1.100,0047,8051,36-3,56 -6,9% ----47,8047,802 13:55
18-12-26 1.200,0033,3436,76-3,42 -9,3% --44,0033,3433,341 10:26
18-12-26 1.300,0027,4526,43+1,02 +3,9% ----27,4527,451 15:47
18-12-267401.400,0018,0719,85-2,28 -11,5% ----18,0718,071 10:29
18-12-26 1.500,0015,0014,87-- -- ----15,0015,001 9-6
18-12-26 1.600,0012,1011,16-- -- 9,00--12,1012,101 9-6
18-12-26 1.700,008,209,31-- -- --------0 4-6
18-12-26 1.800,008,027,23-- -- ----8,028,021 5-6
18-12-26 2.000,005,044,85-- -- ----5,045,042 28-5
18-12-26 2.200,003,701,90-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,08-- -- --------0 5-3
18-12-26 2.800,002,100,39-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,14-- -- --------0 26-5
19-03-27 300,00616,20532,79-- -- ----616,20616,201 12-5
19-03-27 350,00--488,82-- -- --------0 --
19-03-27 400,00--444,46-- -- --------0 --
19-03-27 450,00--402,08-- -- --------0 --
19-03-27 500,00372,00362,38-- -- ----372,00372,001 8-6
19-03-27 550,00--323,07-- -- --------0 --
19-03-27 600,00--286,54-- -- --------0 --
19-03-27 650,00--253,42-- -- --------0 --
19-03-27 700,00250,00223,74-- -- ----250,00250,004 3-6
19-03-27 750,00--196,09-- -- --------0 --
19-03-27 800,00163,86171,35-7,49 -4,4% ----163,86163,862 14:01
19-03-27 850,00156,55149,17-- -- ----160,00156,3017 9-6
19-03-27 900,00139,50130,01-- -- ----139,50139,5020 8-6
19-03-27 950,00109,00114,50-5,50 -4,8% ----109,00109,002 17:14
19-03-27 1.000,00103,0099,30+3,70 +3,7% ----103,00103,0010 09:01
19-03-27 1.100,0080,8575,08-- -- --75,0080,8580,8550 8-6
19-03-27 1.200,0054,4457,74-3,30 -5,7% ----54,4454,441 10:26
19-03-27 1.300,0044,5044,56-0,06 -0,1% --55,0047,0044,5025 09:20
19-03-27 1.400,0033,0734,83-1,76 -5,1% ----33,0733,071 10:29
19-03-27 1.600,0026,5022,48-- -- --------0 2-6
19-03-27 1.800,0016,3212,74-- -- ----16,3216,321 12-5
18-06-27 400,00590,00452,82-- -- --------0 28-4
18-06-27 450,00526,00412,40-- -- --------0 20-5
18-06-27 500,00403,00373,54-- -- --------0 3-6
18-06-27 600,00299,00303,83-4,83 -1,6% ----299,00299,005 10:06
18-06-27 700,00249,60240,48-- -- ----252,50249,603 8-6
18-06-27 800,00197,00189,82-- -- ----197,00185,004 5-6
18-06-27 900,00146,80149,92-3,12 -2,1% ----148,00146,8012 16:37
18-06-27 1.000,00110,00118,88-8,88 -7,5% ----119,80110,0052 13:25
18-06-27 1.200,0071,0074,14-3,14 -4,2% ----71,0070,052 17:18
18-06-27 1.400,0049,3047,16+2,14 +4,5% ----49,3049,301 09:07
18-06-27 1.600,0031,0031,55-0,55 -1,7% ----32,0031,002 16:14
18-06-27 1.800,0023,1020,64-- -- ----23,1022,003 5-6
18-06-27 2.000,0015,0014,91-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,008,47-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,60-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,29-- -- ----4,104,103 14-5
17-12-27 400,00484,00466,34-- -- ----484,00484,0024 9-6
17-12-27 450,00533,26427,94-- -- ----533,26533,261 2-6
17-12-27 500,00444,00393,71-- -- --------0 1-6
17-12-27 550,00368,00359,76-- -- ----368,00368,0020 8-6
17-12-27 600,00330,00329,64-- -- ----330,00330,002 8-6
17-12-27 700,00275,00272,28-- -- ----275,00275,0020 8-6
17-12-27 800,00241,00225,17-- -- ----241,00238,003 8-6
17-12-27 900,00183,00185,27-2,27 -1,2% ----188,00180,0010 17:18
17-12-27 1.000,00149,80152,30-2,50 -1,6% ----149,80149,801 10:22
17-12-27 1.100,00138,00125,66-- -- ----139,00138,0015 9-6
17-12-27 1.200,00116,60104,77-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0088,60+5,40 +6,1% ----94,0094,009 09:24
17-12-27 1.400,0074,0073,43+0,57 +0,8% ----74,0074,005 13:04
17-12-27 1.600,0053,7053,80-- -- ----53,7053,004 5-6
17-12-27 1.800,0044,0039,44-- -- ----44,0044,003 9-6
17-12-27 2.000,0030,0028,93-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8021,63-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,35-- -- --------0 8-5
17-12-27 2.800,0015,009,41-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,33-- -- --------0 17-4
15-12-28 400,00640,00494,17-- -- --------0 24-4
15-12-28 450,00--461,80-- -- --------0 --
15-12-28 500,00458,60431,17-- -- ----458,60458,603 5-6
15-12-28 600,00754,00372,93-- -- --------0 29-1
15-12-28 700,00415,00323,03-- -- --------0 19-5
15-12-28 800,00315,00279,14-- -- --------0 4-6
15-12-28 900,00238,00241,93-3,93 -1,6% ----246,00238,0015 13:04
15-12-28 1.000,00210,00209,98+0,02 0,0% ----210,00210,001 10:19
15-12-28 1.100,00179,10184,17-5,07 -2,8% 146,00--179,10179,102 10:04
15-12-28 1.200,00165,00160,12-- -- --------6 9-6
15-12-28 1.400,00138,55127,18-- -- --------0 4-6
15-12-28 1.600,0095,00101,64-6,64 -6,5% ----95,0094,003 10:26
15-12-28 1.800,0083,0079,79+3,21 +4,0% ----83,0083,001 09:08
15-12-28 2.000,0078,1964,49-- -- --------0 4-6
15-12-28 2.200,0055,0053,50-- -- ----55,0055,001 1-6
15-12-28 2.400,0046,3144,77+1,54 +3,4% ----46,3146,3110 16:46
15-12-28 2.800,0031,9732,73-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9722,06-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,74-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97574,56-- -- --------0 19-5
21-12-29 400,00570,00509,13-- -- --------0 1-6
21-12-29 500,00591,09453,34-- -- --------0 12-2
21-12-29 600,00898,55404,67-- -- ----898,55898,551 16-1
21-12-29 700,00375,00363,84-- -- ----375,00375,001 5-6
21-12-29 800,00322,00327,20-- -- ----322,00322,001 5-6
21-12-29 900,00300,44291,50-- -- ----300,81300,3625 9-6
21-12-29 1.000,00271,00261,58-- -- ----280,00252,003 5-6
21-12-29 1.100,00309,26234,20-- -- ----309,26309,261 16-4
21-12-29 1.200,00215,44213,04-- -- ----215,44212,8625 9-6
21-12-29 1.400,00199,35175,34-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00147,31-- -- ----150,00150,0010 1-6
21-12-29 1.800,00120,00126,12-- -- ----120,00120,002 5-6
21-12-29 2.000,0099,00108,39-- -- 94,40--99,9099,002 5-6
21-12-29 2.400,0083,0080,95-- -- --------0 18-5
21-12-29 2.800,0065,6462,01-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0047,73-- -- --------0 14-5
21-12-29 4.000,0038,0030,14-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65590,61-- -- --------0 19-5
20-12-30 400,00549,65532,76-- -- --------0 4-6
20-12-30 500,00616,95482,62-- -- --------0 16-4
20-12-30 600,00500,00438,51-- -- --------0 14-5
20-12-30 700,00416,61401,02-- -- ----416,61416,612 5-6
20-12-30 800,00360,00365,58-5,58 -1,5% 350,00--369,00360,002 15:15
20-12-30 900,00325,00332,13-- -- 275,00--380,00315,0017 5-6
20-12-30 1.000,00295,00303,65-8,65 -2,8% ----295,00295,001 09:50
20-12-30 1.200,00279,09257,01-- -- ----279,09279,091 5-6
20-12-30741.400,00226,01218,29-11,46 -5,2% ----226,01226,015 8-6
20-12-30 1.600,00177,31188,30-10,99 -5,8% ----178,00175,0014 16:46
20-12-30 1.800,00195,00166,58-- -- --------0 20-4
20-12-30 2.000,00148,56147,84-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00115,85-- -- --------0 18-5
20-12-30 3.200,0080,0076,42-- -- --------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?