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* 854,00854,00-- -- 862,60824,10180.68717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 3.179 (2.089 Calls, 1.090 Puts)
Totaal open interest bij opening 18.168 (14.685 Calls, 3.483 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--451,77-- -- --------0 --
20-11-26 450,00--401,84-- -- --------0 --
20-11-26 500,00349,00351,91-2,91 -0,8% ----353,00349,004 11:10
20-11-26 520,00--331,94-- -- --------0 --
20-11-26 560,00--291,99-- -- --------0 --
20-11-26 600,00222,30252,05-- -- ----222,30222,301 28-10
20-11-26 640,00198,00212,11-14,11 -6,7% ----198,00198,005 09:26
20-11-26 680,00152,00172,22-- -- ----152,70152,003 30-10
20-11-26 700,00160,00129,72+30,28 +23,3% ----160,00138,8011 16:09
20-11-26 720,00153,55132,69-- -- ----153,55153,558 24-9
20-11-26 740,0090,20113,40-- -- --145,0090,2090,201 28-10
20-11-262760,0076,0094,73+2,31 +2,4% ----76,0076,001 30-10
20-11-26 780,0071,0057,31+13,69 +23,9% ----71,0071,007 10:06
20-11-26 800,0067,7060,77+6,93 +11,4% ----67,7051,00127 16:54
20-11-2676820,0051,5046,06+0,04 +0,1% ----51,5042,5015 17:03
20-11-26 840,0038,0033,66+4,34 +12,9% --50,0038,0024,0031 17:05
20-11-26 860,0024,0013,68+10,32 +75,4% ----26,0017,00255 17:10
20-11-26 880,0017,008,33+8,67 +104,1% ----17,0012,0095 16:31
20-11-26 900,0011,0010,14+0,86 +8,5% --11,6011,006,40172 16:37
20-11-26 920,006,656,47+0,18 +2,8% ----6,653,9037 16:43
20-11-26 940,004,003,92+0,08 +2,0% ----4,003,2525 15:11
20-11-26 960,002,502,24+0,26 +11,6% ----2,652,2068 16:32
20-11-26 980,001,501,30+0,20 +15,4% ----1,501,501 10:12
20-11-262.2591.000,001,250,64+0,61 +95,3% --1,301,301,05154 17:06
20-11-26 1.050,000,650,11+0,54 +490,9% ----0,800,6533 12:59
20-11-269631.100,000,400,01+0,23 +2300,0% 0,05--0,430,256 14:48
20-11-264491.150,000,300,120,00 0,0% ----0,300,302 12:58
20-11-26 1.200,000,190,01+0,18 +1800,0% ----0,190,192 3-11
20-11-26 1.250,000,200,01+0,19 +1900,0% ----0,200,202 3-11
20-11-26 1.300,002,001,54-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26221.500,000,100,37-0,27 -73,0% ----0,100,101 30-10
18-12-26 300,00--552,32-- -- --------0 --
18-12-26 350,00506,80502,52-- -- --------5 19-10
18-12-26 400,00486,00452,73-- -- --------0 21-9
18-12-26 450,00373,80379,45-- -- ----373,80373,8099 28-10
18-12-26 500,00325,36353,19-27,83 -7,9% ----329,02325,364 3-11
18-12-26 550,00387,10303,50-- -- ----387,10387,102 23-10
18-12-26 560,00--293,58-- -- --------0 --
18-12-26 600,00470,00253,99-- -- ----470,00470,001 13-8
18-12-26 640,00--214,70-- -- --------0 --
18-12-26 650,00243,00205,05-- -- --------0 18-9
18-12-26 680,00158,05176,07-- -- ----158,05158,051 29-10
18-12-26 700,00127,95157,28-- -- --------4 30-10
18-12-26 720,00--138,82-- -- --------0 --
18-12-26 740,00--120,96-- -- --------0 --
18-12-26128750,0092,00112,59+1,90 +1,7% ----92,0091,306 28-10
18-12-26 760,0080,00103,90-23,90 -23,0% ----80,0080,001 17:01
18-12-26 780,0092,0088,21+3,79 +4,3% ----92,0080,0011 14:35
18-12-26 800,0078,7573,73+5,02 +6,8% ----78,7564,5011 16:22
18-12-26 820,0060,9060,65+0,25 +0,4% ----60,9054,404 10:23
18-12-26 840,0051,5049,08+2,42 +4,9% ----51,5042,0047 17:26
18-12-26 850,0048,0043,80+4,20 +9,6% ----48,0039,0028 16:51
18-12-26 860,0043,0039,00+4,00 +10,3% ----43,0034,7567 16:49
18-12-26322880,0032,0030,63-1,45 -4,7% ----32,0025,0055 16:12
18-12-26 900,0026,3023,79+2,51 +10,6% ----26,3019,0083 17:20
18-12-26 920,0018,1518,49-0,34 -1,8% ----18,1516,502 15:33
18-12-26 940,0014,0013,93+0,07 +0,5% ----14,0014,004 15:33
18-12-26 950,0012,7511,97+0,78 +6,5% ----12,7512,5052 16:54
18-12-26 960,0010,256,55+3,70 +56,5% ----10,2510,251 16:09
18-12-26 980,004,507,84-- -- ----4,504,503 2-11
18-12-26 1.000,006,106,27-0,17 -2,7% 1,25150,006,104,9329 16:42
18-12-26 1.050,003,002,99+0,01 +0,3% --3,503,003,003 14:36
18-12-26 1.100,001,261,62-0,36 -22,2% ----1,261,2615 11:46
18-12-26 1.200,000,900,54+0,36 +66,7% ----0,900,905 3-11
18-12-26 1.300,000,600,16-- -- ----0,600,40171 28-10
18-12-26 1.400,000,400,11+0,29 +263,6% ----0,400,402 3-11
18-12-26 1.500,000,250,06-- -- --50,000,250,2030 2-11
18-12-261.2841.600,000,450,03-- -- ----0,450,459 27-10
18-12-261641.700,001,160,02-- -- --------0 18-9
18-12-261.2531.800,001,130,01-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,01-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 400,00--453,65-- -- --------0 --
15-01-27 450,00--404,03-- -- --------0 --
15-01-27 500,00--354,49-- -- --------0 --
15-01-27 560,00--295,30-- -- --------0 --
15-01-27 600,00223,85232,66-- -- ----245,50223,853 28-10
15-01-27 640,00194,00217,63-- -- ----202,50194,002 28-10
15-01-27 680,00151,00180,03-- -- ----151,00151,001 29-10
15-01-27 700,00137,00161,90-- -- ----142,50136,004 29-10
15-01-27 720,00128,75144,56-15,81 -10,9% ----128,75128,751 14:43
15-01-27 740,00100,00127,54-- -- ----107,00100,004 29-10
15-01-27 760,0092,00112,09-- -- ----92,0092,001 29-10
15-01-27 780,0080,0096,38-- -- ----83,5080,002 28-10
15-01-27 800,0080,0082,62-2,62 -3,2% ----80,0080,002 14:01
15-01-27 820,0070,0070,40-0,40 -0,6% --80,0073,2068,004 15:26
15-01-27 840,0058,6059,21-0,61 -1,0% ----58,6058,603 15:51
15-01-27 860,0053,0048,86+4,14 +8,5% ----53,0046,0040 16:50
15-01-27 880,0034,6030,81+3,79 +12,3% ----34,6534,602 09:46
15-01-271.044900,0035,3533,20-0,89 -2,7% ----35,3535,354 16:32
15-01-27 920,0020,5026,66-- -- ----20,5020,5050 2-11
15-01-27 940,0020,5021,64-- -- ----20,5020,503 2-11
15-01-27 960,0016,0012,17-- -- ----16,0013,003 2-11
15-01-27 980,0010,1013,40-3,30 -24,6% ----10,109,456 3-11
15-01-27 1.000,0010,2510,80-0,55 -5,1% ----10,2510,1016 10:39
15-01-27 1.050,005,045,76-- -- ----8,005,0418 28-10
15-01-27 1.100,003,503,27+0,23 +7,0% ----3,503,503 3-11
15-01-27 1.200,002,100,57-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,35-- -- ----2,652,651 29-10
19-03-27 300,00651,50554,73-- -- --------1 9-10
19-03-27 350,00--481,85-- -- --------0 --
19-03-27 400,00529,00456,42-- -- ----529,00529,001 14-10
19-03-27 450,00--407,73-- -- --------0 --
19-03-27 500,00455,00359,73-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50313,21-- -- ----294,50284,502 28-10
19-03-27 600,00265,50268,02-2,52 -0,9% ----265,50265,504 10:10
19-03-27 650,00308,00225,47-- -- ----308,00308,002 21-10
19-03-27 700,00167,10186,44-- -- ----167,10167,101 29-10
19-03-27 750,00133,00151,44-- -- ----133,00133,005 29-10
19-03-27 800,00125,00120,74+4,26 +3,5% ----125,00115,0037 15:33
19-03-27 850,0093,0080,65+12,35 +15,3% ----93,5093,009 14:19
19-03-27403900,0075,2073,24+0,31 +0,4% 58,00--76,2065,0039 17:06
19-03-27 950,0056,0056,06-0,06 -0,1% ----56,0048,504 14:31
19-03-27 1.000,0042,8542,57+0,28 +0,7% ----42,8537,1530 15:19
19-03-27 1.100,0023,0023,72-0,72 -3,0% ----23,0021,6416 14:22
19-03-272.8561.200,0013,4013,39-0,21 -1,6% 9,00--13,5012,2520 15:36
19-03-27 1.300,007,307,67-0,37 -4,8% ----7,307,305 11:48
19-03-27 1.400,005,005,51-0,51 -9,3% ----5,005,001 14:23
19-03-27 1.600,002,502,00+0,50 +25,0% ----2,502,505 09:23
19-03-27 1.800,004,400,98-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,57-- -- ----2,502,505 20-10
18-06-27 300,00553,50557,37-3,87 -0,7% ----553,50553,5010 12:01
18-06-27 350,00--508,99-- -- --------0 --
18-06-27 400,00444,50461,64-- -- ----444,50444,501 29-10
18-06-27 450,00390,00414,25-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00368,08-- -- --------0 14-8
18-06-27 550,00295,00323,91-- -- ----308,20295,002 28-10
18-06-27 600,00296,00282,38-- -- ----296,00296,002 1-10
18-06-27 650,00235,00243,32-- -- ----235,00235,001 28-10
18-06-27 700,00209,10207,51+1,59 +0,8% ----209,10209,103 14:21
18-06-27 750,00159,30175,02-- -- ----160,50157,25196 29-10
18-06-27 800,00149,00147,20+1,80 +1,2% ----149,00149,0014 14:23
18-06-27 850,00118,40122,08-3,68 -3,0% ----118,40118,403 13:47
18-06-27 900,00103,10101,22+1,88 +1,9% ----103,10103,1035 16:09
18-06-27 950,0086,2282,70+3,52 +4,3% ----86,2279,6527 16:58
18-06-27 1.000,0070,0067,98+2,02 +3,0% ----70,0064,2715 16:57
18-06-27 1.100,0046,0044,77+1,23 +2,7% ----46,0045,0511 16:19
18-06-27 1.200,0029,2030,23-1,03 -3,4% ----30,0029,207 16:45
18-06-27 1.300,0016,2520,49-4,24 -20,7% --26,0018,2016,2525 3-11
18-06-27 1.400,0013,5013,85-0,35 -2,5% ----13,5011,658 16:23
18-06-27 1.600,007,006,92+0,08 +1,2% ----7,006,003 17:04
18-06-27 1.800,003,833,67+0,16 +4,4% ----4,353,831 16:35
18-06-272032.000,002,952,06-0,12 -5,8% ----2,952,7511 29-10
18-06-27 2.400,001,000,48+0,52 +108,3% ----1,001,001 3-11
18-06-27 2.800,004,200,18-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,08-- -- ----0,600,601 28-10
17-09-27 300,00--537,04-- -- --------0 --
17-09-27 350,00--512,28-- -- --------0 --
17-09-27 400,00--466,02-- -- --------0 --
17-09-27 450,00--420,91-- -- --------0 --
17-09-27 500,00--377,15-- -- --------0 --
17-09-27 550,00------ -- --------0 --
17-09-2721600,00270,00274,25+24,62 +9,0% ----290,00270,001 11:10
17-09-27 650,00--260,42-- -- --------0 --
17-09-27 700,00265,00207,87-- -- --------0 23-9
17-09-27 750,00190,20196,40-- -- ----190,20190,204 29-10
17-09-27 800,00152,00168,96-- -- ----152,00152,001 29-10
17-09-27 850,00132,00145,40-13,40 -9,2% ----132,00132,002 3-11
17-09-27 900,00111,00111,47-- -- --------3 30-10
17-09-27 950,00102,00106,81-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0090,66-- -- ----88,0079,007 28-10
17-09-27 1.100,0061,0065,39-- -- ----61,0061,0020 2-11
17-09-27 1.200,0041,7039,52+2,18 +5,5% --54,0049,5041,701 12:34
17-09-27 1.400,0021,3524,34-2,99 -12,3% ----21,3520,7522 3-11
17-09-27 1.600,0013,5512,17-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,206,20-- -- ----19,6019,204 20-10
17-12-27 400,00459,00472,85-- -- ----460,00454,5540 28-10
17-12-27 450,00410,00429,30-- -- ----410,00410,005 30-10
17-12-27 500,00456,00364,61-- -- --------0 22-9
17-12-27 550,00327,00347,84-- -- ----327,00327,001 29-10
17-12-27 600,00315,00310,58+4,42 +1,4% ----315,00315,005 15:55
17-12-27 700,00252,00243,47+8,53 +3,5% ----252,00252,007 16:18
17-12-27 800,00177,00187,98-10,98 -5,8% ----177,00177,003 17:25
17-12-27 900,00128,81144,71-15,90 -11,0% --300,00----2 15:34
17-12-27 1.000,00110,00110,54-0,54 -0,5% 85,00200,00110,00110,002 17:25
17-12-27 1.100,0085,0083,92+1,08 +1,3% ----85,0085,007 16:33
17-12-27 1.200,0059,5063,08-3,58 -5,7% --210,0059,5059,002 11:56
17-12-27 1.300,0041,7547,95-6,20 -12,9% ----44,1041,204 3-11
17-12-27 1.400,0031,3536,21-4,86 -13,4% 27,70110,0031,9531,0067 3-11
17-12-27 1.600,0022,9521,98+0,97 +4,4% --28,0022,9520,255 17:03
17-12-27 1.800,0014,2713,10+1,17 +8,9% ----14,2713,108 17:16
17-12-27 2.000,009,2710,16-0,89 -8,8% ----9,279,271 17:16
17-12-27 2.200,006,606,15-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,424,94-- -- --------2 20-10
17-12-27 2.800,003,702,87-- -- ----5,003,702 28-10
17-12-27 3.200,003,502,18-- -- ----3,503,5060 2-11
16-06-28 400,00463,00460,76-- -- ----471,00463,0015 28-10
16-06-28 450,00--421,55-- -- --------0 --
16-06-28 500,00--404,65-- -- --------0 --
16-06-28 600,00314,00333,96-19,96 -6,0% ----314,00314,001 3-11
16-06-28 700,00360,00273,04-- -- ----360,00360,001 14-10
16-06-28 800,00202,80223,33-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85180,33-- -- ----172,85171,0096 30-10
16-06-28 1.000,00128,63146,91-18,28 -12,4% ----128,63128,635 3-11
16-06-28 1.200,0084,0095,99-11,99 -12,5% ----84,0084,005 3-11
16-06-28 1.400,0083,3963,91-- -- --------0 24-9
16-06-28 1.600,0062,0045,31-- -- --------3 28-10
16-06-28 1.800,0055,6031,85-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0022,13-- -- ----17,0017,001 30-10
15-12-28 400,00476,00497,26-- -- ----476,00476,0010 30-10
15-12-28 450,00--458,94-- -- --------0 --
15-12-28111500,00428,00421,78+0,89 +0,2% ----428,00428,001 14:30
15-12-28107600,00344,07358,26-3,10 -0,9% ----344,07344,071 30-10
15-12-28 700,00301,82299,27+2,55 +0,9% ----304,00301,8247 14:43
15-12-28 800,00248,00249,72-1,72 -0,7% ----248,00248,002 10:32
15-12-28 900,00205,00210,29-5,29 -2,5% ----205,00205,001 11:06
15-12-28 1.000,00171,00178,37-7,37 -4,1% ----171,00170,9099 14:04
15-12-28 1.100,00141,16151,09-- -- ----145,00141,167 28-10
15-12-28 1.200,00121,82126,90-5,08 -4,0% ----121,88121,8245 14:43
15-12-286021.400,0090,0091,47-6,99 -7,6% ----90,0090,0015 28-10
15-12-28 1.600,0058,6067,24-8,64 -12,8% ----58,6058,0011 3-11
15-12-28501.800,0045,0050,06-3,67 -7,3% ----45,0045,001 29-10
15-12-28 2.000,0034,2037,00-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0028,25-- -- ----30,0030,001 28-10
15-12-28 2.400,0022,3021,25-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7010,55-- -- ----12,7012,701 28-10
15-12-28 3.200,008,006,41-- -- 5,80--8,008,001 3-11
15-12-28 4.000,004,952,73-- -- ----4,954,952 28-10
21-12-29 300,00705,97596,67-- -- --------0 19-5
21-12-29 400,00518,72522,40-- -- ----518,72518,721 29-10
21-12-29 500,00430,05455,97-- -- ----430,05430,052 28-10
21-12-29 600,00471,76398,02-- -- ----471,76471,761 16-9
21-12-29 700,00330,00348,70-- -- ----344,00330,003 28-10
21-12-29 800,00290,00304,72-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00267,84-- -- ----264,00251,004 28-10
21-12-29 1.000,00224,70235,09-- -- ----224,70224,701 2-11
21-12-29301.100,00238,70207,83-4,38 -2,1% --------3 12-10
21-12-29 1.200,00210,00183,57-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00145,07-- -- ----137,00137,002 28-10
21-12-29 1.600,00159,65102,73-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5593,36-- -- ----132,95131,554 21-10
21-12-29 2.000,0070,0075,61-5,61 -7,4% ----70,0070,002 10:08
21-12-29 2.400,0070,0050,77-- -- --------0 23-9
21-12-29 2.800,0065,6435,74-- -- ----65,6465,641 13-2
21-12-29 3.200,0025,5926,05-- -- ----25,5925,0648 30-10
21-12-291094.000,0015,0013,84-0,62 -4,5% ----15,0015,001 28-10
20-12-30 300,00666,54612,25-- -- --------1 28-10
20-12-30 400,00630,00549,17-- -- --------4 28-10
20-12-30 500,00484,00485,62-- -- --------1 29-10
20-12-30 600,00510,00433,45-- -- ----510,00510,001 13-10
20-12-30 700,00368,53391,43-22,90 -5,9% ----368,53368,531 3-11
20-12-30 800,00349,15347,45+1,70 +0,5% ----349,15349,155 14:22
20-12-30 900,00295,86294,07-- -- 275,00--295,86295,865 3-11
20-12-30 1.000,00260,53282,04-21,51 -7,6% ----260,53260,536 3-11
20-12-30 1.200,00224,00231,73-- -- ----224,00224,001 2-11
20-12-30 1.400,00195,10176,68-- -- ----195,10195,102 28-10
20-12-30 1.600,00147,36160,50-13,14 -8,2% ----147,36147,365 3-11
20-12-30 1.800,00150,00135,69-- -- ----150,00150,001 28-10
20-12-30 2.000,00112,21115,99-3,78 -3,3% ----112,21110,002 14:43
20-12-30 2.400,00134,0086,33-- -- --------0 17-9
20-12-30 3.200,0047,6148,99-1,38 -2,8% ----47,6147,611 14:43
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?