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* 813,90823,10-9,20 -1,1% 833,50801,0075.20116:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 2.986 (1.945 Calls, 1.041 Puts)
Totaal open interest bij opening 30.309 (20.941 Calls, 9.368 Puts)
Call / Put ratio 1,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00483,56-10,22 -2,1% ----629,00629,001 22-5
19-06-26 400,00--433,59-- -- --------0 --
19-06-26 450,00--383,63-- -- --------0 --
19-06-26 500,00369,93333,67-- -- ----369,93369,932 4-6
19-06-26 560,00--273,71-- -- --------0 --
19-06-26 600,00333,26233,74-- -- ----333,26333,261 2-6
19-06-26 640,00--193,77-- -- --------0 --
19-06-26 650,00--183,79-- -- --------0 --
19-06-26 680,00--154,06-- -- --------0 --
19-06-26 700,00140,00134,76+5,24 +3,9% ----140,00140,0010 9-6
19-06-26 720,00106,00116,32-- -- ----106,00106,0012 5-6
19-06-26 740,0080,0098,89-- -- ----80,0080,004 5-6
19-06-26 750,0083,7590,71-- -- ----86,5057,205 5-6
19-06-2618760,0075,0082,70-9,96 -12,0% ----86,0075,0018 5-6
19-06-26 770,00--75,18-- -- --------0 --
19-06-26 780,0070,2568,11+2,14 +3,1% ----70,2559,2520 9-6
19-06-26 790,00--61,01-- -- --------0 --
19-06-26 800,0050,0054,05-4,05 -7,5% --72,0054,3045,5023 9-6
19-06-26 810,0044,5047,63-3,13 -6,6% ----44,5044,502 9-6
19-06-26 820,0035,0041,62-6,62 -15,9% ----35,0035,001 9-6
19-06-26 830,0030,0036,47-6,47 -17,7% ----34,5030,0017 9-6
19-06-26 840,0031,0031,44-0,44 -1,4% ----31,0027,559 9-6
19-06-26 850,0024,0026,19-2,19 -8,4% --40,0027,5021,0088 9-6
19-06-26 860,0022,1021,58+0,52 +2,4% ----22,1022,105 9-6
19-06-26 870,0018,5018,53-0,03 -0,2% ----20,1017,008 9-6
19-06-26264880,0015,5815,75-4,62 -29,3% --19,4516,0012,5027 9-6
19-06-2696890,0013,5513,19-3,77 -28,6% ----13,5512,002 9-6
19-06-26 900,009,7011,43-1,73 -15,1% --13,5012,008,40502 9-6
19-06-26 910,009,209,23-0,03 -0,3% --10,2510,009,2011 9-6
19-06-26 920,006,357,79-1,44 -18,5% --9,258,086,0016 9-6
19-06-26 930,005,006,32-1,32 -20,9% ----5,955,0013 9-6
19-06-26 940,004,506,01-1,51 -25,1% --51,005,304,508 9-6
19-06-26 950,004,404,30+0,10 +2,3% 3,20--4,953,5029 9-6
19-06-26283960,003,604,06-1,02 -25,1% ----3,853,602 9-6
19-06-26 980,003,002,69+0,31 +11,5% ----3,002,854 9-6
19-06-26 1.000,001,901,74+0,16 +9,2% --19,502,501,9088 9-6
19-06-26 1.050,001,630,53+1,10 +207,5% ----1,630,8518 9-6
19-06-26 1.100,000,670,14+0,53 +378,6% ----0,800,6733 9-6
19-06-26 1.200,000,300,01+0,29 +2900,0% --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
19-06-262.3381.800,000,010,02-0,01 -50,0% --0,300,010,01210 8-6
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--434,53-- -- --------0 --
17-07-26 450,00--385,00-- -- --------0 --
17-07-26 500,00371,93335,83-- -- --------0 4-6
17-07-26 560,00--277,56-- -- --------0 --
17-07-26 600,00234,00239,31-5,31 -2,2% ----234,00234,0010 9-6
17-07-26 640,00--201,90-- -- --------0 --
17-07-26 680,00179,00165,93-- -- ----179,00179,001 8-6
17-07-26 700,00--148,68-- -- --------0 --
17-07-26 720,00122,00132,27-- -- ----122,00122,0012 5-6
17-07-26 740,00116,50117,34-- -- ----116,50116,504 8-6
17-07-26 760,00110,00102,63-- -- ----110,00100,0018 5-6
17-07-2641780,0088,0088,49-8,98 -10,1% ----88,0088,0010 8-6
17-07-26 800,0072,0076,03-4,03 -5,3% --82,0072,0072,005 9-6
17-07-26 820,0063,0065,29-2,29 -3,5% ----68,9061,903 9-6
17-07-26 840,0055,0055,48-0,48 -0,9% ----57,0050,6597 9-6
17-07-26 860,0044,0047,11-3,11 -6,6% ----47,0042,0014 9-6
17-07-26 880,0038,2039,57-1,37 -3,5% ----39,0038,202 9-6
17-07-26 900,0031,0033,57-2,57 -7,7% ----32,5029,0041 9-6
17-07-26 920,0024,2728,46-4,19 -14,7% ----25,0024,272 9-6
17-07-26 940,0022,0023,70-1,70 -7,2% --33,4522,0022,002 9-6
17-07-26 960,0018,0020,17-2,17 -10,8% ----18,0016,5031 9-6
17-07-26 980,0015,0016,78-1,78 -10,6% ----15,0015,0060 9-6
17-07-261.4081.000,0012,0014,32-2,32 -16,2% --15,0012,0012,0013 9-6
17-07-26 1.050,008,609,42-- -- ----9,008,6013 8-6
17-07-26 1.100,005,506,26-0,76 -12,1% ----5,855,5013 9-6
17-07-26 1.200,002,632,77-0,14 -5,1% ----2,632,635 9-6
17-07-26 1.300,002,801,32-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,60-- -- ----2,102,105 8-6
21-08-26 400,00--435,76-- -- --------0 --
21-08-26 450,00--386,89-- -- --------0 --
21-08-26 500,00--339,15-- -- --------0 --
21-08-26 560,00--284,32-- -- --------0 --
21-08-26 600,00--250,23-- -- --------0 --
21-08-26 640,00--215,86-- -- --------0 --
21-08-26 680,00--184,34-- -- --------0 --
21-08-26 700,00--169,70-- -- --------0 --
21-08-26 720,00155,00155,22-- -- ----155,00155,001 5-6
21-08-26 740,00142,00141,14-- -- ----142,00142,001 5-6
21-08-26 760,00137,64128,35-- -- ----137,64137,6410 8-6
21-08-26 780,00--116,22-- -- --------0 --
21-08-26 800,00103,15106,11-- -- ----103,1585,0042 5-6
21-08-26109820,0095,0096,34-7,11 -7,4% --110,0095,0095,0010 9-6
21-08-26 840,0088,7587,01+1,74 +2,0% ----88,7584,5016 9-6
21-08-26 860,0086,4679,39-- -- ----86,4686,462 4-6
21-08-26 880,0070,0071,75-- -- ----70,0069,503 8-6
21-08-26 900,0063,0064,93-1,93 -3,0% ----63,0061,754 9-6
21-08-26 920,0090,0058,87-- -- --------5 2-6
21-08-26 940,0047,5551,02-3,47 -6,8% ----47,5547,553 9-6
21-08-26 960,0045,0045,79-0,79 -1,7% ----45,0045,001 9-6
21-08-26 980,0043,5040,94-- -- ----43,5043,502 8-6
21-08-26 1.000,0038,0036,14-- -- ----39,8037,508 8-6
21-08-26 1.050,0025,5029,48-3,98 -13,5% 13,00--26,0025,5021 9-6
21-08-26 1.100,0024,0022,38-- -- ----24,0024,002 8-6
21-08-26 1.200,0013,2012,61-- -- --35,0013,2013,2020 8-6
21-08-26 1.300,0014,006,93-- -- ----15,0014,002 22-5
21-08-26 1.400,00--3,88-- -- --------0 --
18-09-26 300,00--535,60-- -- --------0 --
18-09-26 350,00592,97486,23-- -- --------0 12-2
18-09-26 400,00--437,42-- -- --------0 --
18-09-26 450,00452,00391,17-- -- --------0 18-3
18-09-26 500,00--344,72-- -- --------0 --
18-09-26 550,00--299,41-- -- --------0 --
18-09-26 600,00368,00257,17-- -- --------0 29-4
18-09-26 650,00218,23216,67-- -- ----218,23218,233 8-6
18-09-26 700,00187,44180,19-- -- ----190,27187,4430 8-6
18-09-26 750,00135,00148,23-- -- ----140,00135,006 5-6
18-09-26 800,00123,60119,77-- -- ----123,60116,2036 8-6
18-09-26 850,0092,0095,24-3,24 -3,4% ----95,0092,004 9-6
18-09-26 900,0078,0072,73-- -- ----79,1072,0027 8-6
18-09-26 950,0063,0055,11-- -- --------0 3-6
18-09-262.3841.000,0047,0043,00-0,97 -2,3% 32,50--47,0043,0528 9-6
18-09-26 1.100,0028,0026,62+1,38 +5,2% ----29,9528,003 9-6
18-09-26 1.200,0018,0016,64+1,36 +8,2% ----18,0018,0030 9-6
18-09-26 1.300,0011,0011,35-0,35 -3,1% ----11,0011,001 9-6
18-09-26 1.400,009,007,75+1,25 +16,1% ----9,009,001 9-6
18-09-263751.500,006,005,28-0,07 -1,3% ----6,006,002 8-6
18-09-26 1.600,004,753,99-- -- --------0 4-6
18-09-26 1.700,003,003,06-- -- --------0 1-6
18-09-26 1.800,003,001,56-- -- --------0 11-5
18-09-263612.000,004,000,64+0,27 +42,2% --------0 15-4
18-09-26 2.400,004,800,10-- -- --------0 13-2
18-09-26 2.800,001,250,02-- -- --------0 12-2
18-12-26 300,00--538,35-- -- --------0 --
18-12-26 350,00481,00490,32-- -- ----481,00480,0020 5-6
18-12-26130400,00430,00446,29-10,92 -2,4% ----477,20430,0060 5-6
18-12-26 450,00429,00401,14-- -- --------0 4-6
18-12-26 500,00350,00357,92-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85316,38-- -- ----404,85404,855 29-5
18-12-26 600,00300,00277,73-- -- ----300,00300,001 3-6
18-12-26 650,00360,00241,92-- -- --------0 22-5
18-12-26 700,00210,25208,90-- -- ----211,00209,007 8-6
18-12-26 750,00188,00178,89-- -- ----188,00188,001 3-6
18-12-26 800,00150,00152,80-2,80 -1,8% ----150,00150,003 9-6
18-12-26 850,00130,00128,75+1,25 +1,0% ----131,40125,0018 9-6
18-12-26 900,00107,74107,53+0,21 +0,2% ----107,74107,7410 9-6
18-12-26 950,0090,0091,37-1,37 -1,5% ----90,0090,007 9-6
18-12-26 1.000,0076,0077,24-1,24 -1,6% --86,0077,0073,0031 9-6
18-12-26 1.100,0056,1054,11+1,99 +3,7% ----56,1056,1023 9-6
18-12-26 1.200,0042,0037,64-- -- ----42,0037,5014 8-6
18-12-26 1.300,0027,4527,27+0,18 +0,7% ----27,4527,451 9-6
18-12-26 1.400,0020,6020,48+0,12 +0,6% ----21,0020,602 9-6
18-12-26 1.500,0015,0015,41-0,41 -2,7% ----15,0015,001 9-6
18-12-26 1.600,0012,1011,98+0,12 +1,0% 9,00--12,1012,101 9-6
18-12-26 1.700,008,209,85-- -- --------0 4-6
18-12-26 1.800,008,027,76-- -- ----8,028,021 5-6
18-12-261.0332.000,005,045,35-0,50 -9,3% ----5,045,042 28-5
18-12-26 2.200,003,701,95-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,06-- -- --------0 5-3
18-12-26 2.800,002,100,33-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,11-- -- --------0 26-5
19-03-27 300,00616,20544,35-- -- ----616,20616,201 12-5
19-03-27 350,00--499,35-- -- --------0 --
19-03-27 400,00--454,59-- -- --------0 --
19-03-27 450,00--412,32-- -- --------0 --
19-03-27 500,00372,00372,04-- -- ----372,00372,001 8-6
19-03-27 550,00--334,21-- -- --------0 --
19-03-27 600,00--297,51-- -- --------0 --
19-03-27 650,00--264,40-- -- --------0 --
19-03-27 700,00250,00234,33-- -- ----250,00250,004 3-6
19-03-27 750,00--205,55-- -- --------0 --
19-03-27 800,00166,00180,13-- -- ----193,00158,0036 5-6
19-03-27 850,00156,55156,30+0,25 +0,2% ----160,00156,3017 9-6
19-03-27 900,00139,50136,45-- -- ----139,50139,5020 8-6
19-03-27 950,00120,75117,83-- -- ----120,75120,7530 8-6
19-03-27 1.000,00104,00102,45+1,55 +1,5% ----104,00104,0050 9-6
19-03-27 1.100,0080,8578,82-- -- ----80,8580,8550 8-6
19-03-27 1.200,0063,6059,39-- -- ----63,6061,7552 8-6
19-03-27 1.300,0048,5045,37+3,13 +6,9% ----48,5048,505 9-6
19-03-27 1.400,0036,5136,14-- -- ----36,5136,5115 8-6
19-03-27 1.600,0026,5021,86-- -- --------0 2-6
19-03-27 1.800,0016,3213,24-- -- ----16,3216,321 12-5
18-06-27 400,00590,00464,54-- -- --------0 28-4
18-06-27 450,00526,00424,11-- -- --------0 20-5
18-06-27 500,00403,00385,08-- -- --------0 3-6
18-06-27 600,00320,20311,99-- -- ----320,20320,201 8-6
18-06-2729700,00249,60251,47-10,99 -4,4% ----252,50249,603 8-6
18-06-27 800,00197,00200,38-- -- ----197,00185,004 5-6
18-06-27 900,00160,00157,85+2,15 +1,4% ----160,00160,002 9-6
18-06-27 1.000,00127,00123,06-- -- ----127,00121,4510 8-6
18-06-27 1.200,0076,0077,82-1,82 -2,3% ----76,0076,005 9-6
18-06-27 1.400,0048,0050,25-- -- ----48,0048,0021 5-6
18-06-27 1.600,0030,0033,45-- -- ----30,0030,009 5-6
18-06-27 1.800,0023,1020,74-- -- ----23,1022,003 5-6
18-06-27922.000,0015,0013,50+1,41 +10,4% ----17,4015,0011 12-5
18-06-27 2.400,008,008,10-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,91-- -- ----7,007,001 24-4
18-06-27 3.200,004,102,71-- -- ----4,104,103 14-5
17-12-27 400,00484,00477,14+6,86 +1,4% ----484,00484,0024 9-6
17-12-27 450,00533,26439,19-- -- ----533,26533,261 2-6
17-12-2738500,00444,00404,25-10,54 -2,6% --------0 1-6
17-12-27 550,00368,00370,46-- -- ----368,00368,0020 8-6
17-12-27 600,00330,00339,72-- -- ----330,00330,002 8-6
17-12-27 700,00275,00282,72-- -- ----275,00275,0020 8-6
17-12-27 800,00241,00233,00-- -- ----241,00238,003 8-6
17-12-27 900,00204,00193,35-- -- ----205,00196,0010 8-6
17-12-279181.000,00166,00155,48-3,18 -2,0% ----166,00166,005 9-6
17-12-27 1.100,00138,00128,78+9,22 +7,2% ----139,00138,0015 9-6
17-12-27 1.200,00116,60108,79-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0090,71-- -- ----94,0094,002 8-6
17-12-27 1.400,0084,0075,80-- -- ----84,0084,003 8-6
17-12-27 1.600,0053,7055,27-- -- ----53,7053,004 5-6
17-12-27 1.800,0044,0040,29+3,71 +9,2% ----44,0044,003 9-6
17-12-27 2.000,0030,0028,87-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8021,51-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,70-- -- --------0 8-5
17-12-27 2.800,0015,0010,10-- -- ----15,0015,0081 8-6
17-12-27 3.200,009,806,97-- -- --------0 17-4
15-12-28 400,00640,00504,64-- -- --------0 24-4
15-12-28 450,00--472,43-- -- --------0 --
15-12-28 500,00458,60441,69-- -- ----458,60458,603 5-6
15-12-28 600,00754,00384,74-- -- --------0 29-1
15-12-28 700,00415,00334,79-- -- --------0 19-5
15-12-28 800,00315,00292,11-- -- --------0 4-6
15-12-28 900,00245,00252,27-- -- ----245,00245,0010 8-6
15-12-28 1.000,00220,00220,86-- -- ----220,00220,001 8-6
15-12-28 1.100,00185,50189,89-- -- 146,00--185,50185,502 5-6
15-12-28 1.200,00165,00165,96-0,96 -0,6% --------6 9-6
15-12-28 1.400,00138,55129,47-- -- --------0 4-6
15-12-281191.600,00121,50105,45-3,81 -3,6% ----121,50121,501 5-6
15-12-28 1.800,00107,9982,61+25,38 +30,7% --------1 9-6
15-12-28 2.000,0078,1964,25-- -- --------0 4-6
15-12-28132.200,0055,0056,02-2,52 -4,5% ----55,0055,001 1-6
15-12-28 2.400,0052,3046,25-- -- --------0 2-6
15-12-28 2.800,0031,9734,95-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9727,19-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3014,17-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97584,53-- -- --------0 19-5
21-12-2914400,00570,00518,81-9,68 -1,9% --------0 1-6
21-12-29 500,00591,09462,24-- -- --------0 12-2
21-12-29 600,00898,55413,62-- -- ----898,55898,551 16-1
21-12-29 700,00375,00372,18-- -- ----375,00375,001 5-6
21-12-294800,00322,00335,58-8,38 -2,5% ----322,00322,001 5-6
21-12-29 900,00300,44300,19+0,25 +0,1% ----300,81300,3625 9-6
21-12-29 1.000,00271,00268,41-- -- ----280,00252,003 5-6
21-12-29 1.100,00309,26240,54-- -- ----309,26309,261 16-4
21-12-29 1.200,00215,44217,42-1,98 -0,9% ----215,44212,8625 9-6
21-12-29 1.400,00199,35181,29-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00152,61-- -- ----150,00150,0010 1-6
21-12-29 1.800,00120,00130,78-- -- ----120,00120,002 5-6
21-12-29 2.000,0099,00112,79-- -- 94,40--99,9099,002 5-6
21-12-29 2.400,0083,0083,58-- -- --------0 18-5
21-12-29 2.800,0065,6463,95-- -- ----65,6465,641 13-2
21-12-29483.200,0047,0049,10-1,37 -2,8% --------0 14-5
21-12-29 4.000,0038,0031,06-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65601,79-- -- --------0 19-5
20-12-30 400,00549,65544,23-- -- --------0 4-6
20-12-308500,00616,95494,27-11,65 -2,4% --------0 16-4
20-12-30 600,00500,00450,15-- -- --------0 14-5
20-12-30 700,00416,61412,55-- -- ----416,61416,612 5-6
20-12-30 800,00369,00374,16-5,16 -1,4% ----369,00369,0010 9-6
20-12-30 900,00325,00339,34-- -- 275,00--380,00315,0017 5-6
20-12-30 1.000,00300,00310,62-- -- ----320,00299,009 5-6
20-12-30 1.200,00279,09262,91-- -- ----279,09279,091 5-6
20-12-30 1.400,00226,01221,84-- -- ----226,01226,015 8-6
20-12-30 1.600,00198,09193,82-- -- ----198,09198,091 5-6
20-12-30 1.800,00195,00168,44-- -- --------0 20-4
20-12-30 2.000,00148,56148,78-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00116,18-- -- --------0 18-5
20-12-30 3.200,0080,0076,27-- -- --------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?