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* 863,50867,00-3,50 -0,4% 869,20858,309.61409:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-10-2026)
Totaal volume 3.614 (2.242 Calls, 1.372 Puts)
Totaal open interest bij opening 15.166 (13.935 Calls, 1.231 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--462,85-- -- --------0 --
16-10-26 450,00--412,89-- -- --------0 --
16-10-26 500,00--362,93-- -- --------0 --
16-10-26 520,00--342,95-- -- --------0 --
16-10-26 560,00--302,99-- -- --------0 --
16-10-26 600,00--263,02-- -- --------0 --
16-10-26 640,00210,05223,06-- -- ----210,05210,051 5-10
16-10-26 680,00--183,13-- -- --------0 --
16-10-26 700,00172,00163,20+8,80 +5,4% ----179,00172,004 12:22
16-10-26 720,00205,00143,32-- -- --------0 10-9
16-10-26 740,00109,07123,55-- -- --------0 25-9
16-10-26 760,0094,15104,03-- -- --------0 24-9
16-10-26 780,0074,3585,09-- -- ----74,3571,452 5-10
16-10-26 790,00--75,93-- -- --------0 --
16-10-26 800,0074,1066,76+7,34 +11,0% ----74,1072,154 6-10
16-10-26 810,0049,1058,39-- -- ----49,1046,0040 5-10
16-10-26 820,0047,7550,44-- -- ----47,7539,4025 5-10
16-10-26 830,00--42,96-- -- --------0 --
16-10-26 840,0044,4036,05+8,35 +23,2% ----44,4044,401 6-10
16-10-26 850,0036,1529,71+6,44 +21,7% ----36,1536,152 11:21
16-10-26 860,0026,0024,39+1,61 +6,6% --35,0030,0025,0042 15:45
16-10-26 870,0022,0019,84+2,16 +10,9% ----24,5022,002 6-10
16-10-26 880,0016,2015,77+0,43 +2,7% --25,0019,5016,2013 17:27
16-10-26 890,0014,0012,33+1,67 +13,5% ----16,4013,0010 12:58
16-10-26 900,009,509,76-0,26 -2,7% --25,5014,309,501.145 16:30
16-10-26 910,007,007,81-0,81 -10,4% ----10,007,00101 16:26
16-10-26 920,005,905,98-0,08 -1,3% ----7,005,5039 16:08
16-10-26 940,004,503,70+0,80 +21,6% --4,504,504,502 11:32
16-10-26 960,002,302,31-0,01 -0,4% --4,953,052,2018 15:02
16-10-26 980,001,751,47+0,28 +19,0% ----2,001,7532 14:06
16-10-26 1.000,001,250,95+0,30 +31,6% --32,001,501,252 11:45
16-10-26 1.008,001,150,82+0,33 +40,2% --40,001,201,1031 16:02
16-10-26 1.040,001,400,44-- -- --------0 1-10
16-10-26 1.080,001,620,21-- -- --------1 2-10
16-10-264021.100,000,550,15+0,40 +266,7% --40,000,680,553 11:57
16-10-261061.120,000,530,10+0,43 +430,0% ----0,530,533 6-10
16-10-261281.150,000,500,06-- -- ----0,500,502 5-10
16-10-267871.200,000,350,02-- -- --25,150,350,351 29-9
16-10-26371.250,000,670,01-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--464,14-- -- --------0 --
20-11-26 450,00--414,49-- -- --------0 --
20-11-26 500,00--364,97-- -- --------0 --
20-11-26 560,00--305,98-- -- --------0 --
20-11-26 600,00--267,15-- -- --------0 --
20-11-26 640,00--229,07-- -- --------0 --
20-11-26 680,00--192,69-- -- --------0 --
20-11-26 700,00164,85174,85-- -- ----164,85164,851 5-10
20-11-26 720,00153,55157,81-- -- 144,00--153,55153,558 24-9
20-11-26 740,00157,50141,18-- -- --------0 30-9
20-11-26 760,00--125,49-- -- --------0 --
20-11-26 780,00--111,58-- -- --------0 --
20-11-26 800,0098,4098,07-- -- --------5 2-10
20-11-26 820,0089,0085,79-- -- ----89,0089,0011 2-10
20-11-26 840,0080,3074,80+5,50 +7,4% ----80,3080,302 6-10
20-11-26 860,0071,0064,79+6,21 +9,6% ----71,0068,005 6-10
20-11-26 880,0056,0055,56+0,44 +0,8% ----63,0055,0030 16:07
20-11-26 900,0052,4047,90+4,50 +9,4% ----52,4051,008 6-10
20-11-26 920,0040,4040,65-0,25 -0,6% 33,50--40,4040,404 16:24
20-11-2646940,0035,9534,31+0,73 +2,1% ----38,0035,958 16:45
20-11-26 960,0031,9029,26+2,64 +9,0% 19,50--32,0031,0022 14:21
20-11-26 980,0025,0024,71+0,29 +1,2% ----27,3025,0016 16:14
20-11-26 1.000,0021,0020,67+0,33 +1,6% --27,0024,0021,0020 16:19
20-11-26 1.050,0015,3013,44+1,86 +13,8% --15,6015,3014,5010 14:22
20-11-26 1.100,009,458,85+0,60 +6,8% --10,259,709,455 17:20
20-11-26 1.150,005,205,37-0,17 -3,2% ----5,205,205 15:27
20-11-26 1.200,004,603,38+1,22 +36,1% ----4,603,835 11:57
20-11-26 1.250,003,502,13-- -- --------15 5-10
20-11-26 1.300,002,801,34-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,54-- -- --------1 22-9
20-11-26 1.500,006,600,22-- -- ----6,606,604 4-9
18-12-26 300,00--564,27-- -- --------0 --
18-12-26 350,00506,80514,57-- -- ----506,80506,805 5-10
18-12-26 400,00486,00464,95-- -- --------0 21-9
18-12-26 450,00451,00415,50-- -- --------0 3-8
18-12-26 500,00583,00366,86-- -- --------0 23-9
18-12-26 550,00378,00318,14-- -- ----378,00378,001 3-8
18-12-26 560,00--308,63-- -- --------0 --
18-12-26 600,00470,00270,65-- -- ----470,00470,001 13-8
18-12-26 640,00--233,47-- -- --------0 --
18-12-26 650,00243,00224,18-- -- --------0 18-9
18-12-26 680,00--198,20-- -- --------0 --
18-12-26 700,00192,00181,51+10,49 +5,8% --------3 6-10
18-12-26 720,00--165,30-- -- --------0 --
18-12-26 740,00--149,31-- -- --------0 --
18-12-26 750,00144,19142,44-- -- ----144,19144,1911 2-10
18-12-26 760,00128,70134,63-- -- ----128,70128,702 5-10
18-12-26 780,00136,70121,17-- -- ----136,70136,701 28-9
18-12-26 800,00107,00107,95-- -- ----107,00100,006 5-10
18-12-26 820,00105,7095,99+9,71 +10,1% ----105,70105,7013 6-10
18-12-26 840,0081,2584,95-- -- --------0 1-10
18-12-26 850,0089,0080,12+8,88 +11,1% 82,00--89,0081,203 6-10
18-12-26 860,0084,5075,36+9,14 +12,1% ----84,8084,503 6-10
18-12-26 880,0068,5066,48-- -- ----73,5065,008 2-10
18-12-26 900,0061,7358,27+3,46 +5,9% ----65,0056,0047 13:36
18-12-26 920,0050,1051,01-- -- ----50,1045,6312 5-10
18-12-26 940,0046,8744,55+2,32 +5,2% ----46,8746,871 6-10
18-12-26 950,0043,9841,67+2,31 +5,5% --90,0043,9843,981 13:36
18-12-26 960,0042,8038,93+3,87 +9,9% ----42,8039,507 6-10
18-12-263.0741.000,0031,3029,53+0,25 +0,8% --36,0033,0030,2515 13:37
18-12-26 1.100,0014,2513,10+1,15 +8,8% --17,5014,2513,2511 15:29
18-12-26 1.200,007,705,61-- -- --10,007,807,7010 2-10
18-12-26 1.300,005,502,31+3,19 +138,1% ----5,504,106 15:33
18-12-26 1.400,003,000,87-- -- 2,003,00----64 5-10
18-12-26 1.500,003,750,33-- -- --50,003,753,751 2-10
18-12-26 1.600,000,900,11-- -- --------2 30-9
18-12-26 1.700,001,160,04-- -- --------0 18-9
18-12-26 1.800,001,130,02-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,83-- -- ----0,580,582 18-9
18-12-261212.200,000,600,75-- -- ----0,600,601 30-9
18-12-262182.400,001,150,68-- -- --------0 11-9
18-12-266742.800,000,950,62-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,61-- -- --------0 3-9
19-03-27 300,00651,50566,64-- -- ----651,50651,502 14-9
19-03-27 350,00--517,57-- -- --------0 --
19-03-27 400,00485,00468,96-- -- ----485,00485,001 2-10
19-03-27 450,00--421,24-- -- --------0 --
19-03-27 500,00394,00374,67-- -- --------0 29-9
19-03-27 550,00317,50329,72-- -- --------0 25-6
19-03-27 600,00293,30286,67+6,63 +2,3% ----300,50293,3010 14:31
19-03-27 650,00245,00246,19-- -- ----245,00245,0013 5-10
19-03-27171700,00204,25208,84+2,70 +1,3% ----204,25197,254 5-10
19-03-27 750,00167,00175,13-- -- ----167,00167,002 5-10
19-03-27 800,00149,50146,03+3,47 +2,4% ----149,50149,502 15:25
19-03-27 850,00125,00120,88+4,12 +3,4% ----125,00125,001 6-10
19-03-27 900,00103,8999,32+4,57 +4,6% ----107,62103,8941 13:14
19-03-27 950,0082,7580,95+1,80 +2,2% ----87,0082,756 11:55
19-03-27 1.000,0070,0065,91+4,09 +6,2% ----70,0070,001 6-10
19-03-27 1.100,0043,0043,41-0,41 -0,9% ----44,0043,0020 16:04
19-03-27 1.200,0030,5029,01+1,49 +5,1% ----30,5030,007 16:03
19-03-27 1.300,0018,4019,48-1,08 -5,5% ----19,3018,404 15:21
19-03-27 1.400,0012,1513,28-- -- ----12,2012,1532 5-10
19-03-27 1.600,007,406,47-- -- --------0 28-9
19-03-27 1.800,004,403,33-- -- ----4,404,401 30-9
19-03-27 2.000,003,001,87+1,13 +60,4% ----3,003,002 13:41
18-06-27 300,00--569,93-- -- --------0 --
18-06-27 350,00--521,97-- -- --------0 --
18-06-27 400,00531,00474,75-- -- --------0 16-9
18-06-27 450,00648,00429,48-- -- --------0 24-8
18-06-27 500,00590,00384,55-- -- --------0 14-8
18-06-27 550,00351,50341,74+9,76 +2,9% ----351,50351,502 12:08
18-06-27 600,00296,00301,43-- -- ----296,00296,002 1-10
18-06-27 650,00280,00263,42-- -- ----280,00280,003 23-9
18-06-27 700,00240,05229,89-- -- ----241,10234,904 2-10
18-06-27 750,00202,75198,14+4,61 +2,3% ----204,25202,75300 16:38
18-06-27 800,00164,50171,16-- -- ----164,50164,501 5-10
18-06-27 850,00149,00147,59+1,41 +1,0% ----149,00149,003 6-10
18-06-27 900,00128,00125,95+2,05 +1,6% 116,00--128,00128,002 6-10
18-06-27 950,00112,00107,18+4,82 +4,5% ----112,00112,001 6-10
18-06-274.1971.000,0093,8591,74+0,32 +0,3% --250,0093,8593,705 12:00
18-06-27 1.100,0066,0066,68-0,68 -1,0% ----68,5066,002 15:51
18-06-27 1.200,0044,5048,45-- -- 39,00--45,2044,056 5-10
18-06-27 1.300,0034,5535,31-0,76 -2,2% ----36,6534,558 16:36
18-06-27 1.400,0026,3525,55+0,80 +3,1% ----26,4025,906 14:25
18-06-271.8081.600,0014,2514,68+0,17 +1,2% ----14,6514,1035 12:11
18-06-27 1.800,0011,509,59-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,79-- -- --------1 24-9
18-06-27 2.400,007,252,06-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,200,69-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,26-- -- ----2,952,90130 5-10
17-09-27 300,00--572,42-- -- --------0 --
17-09-27 350,00--525,56-- -- --------0 --
17-09-27 400,00--480,06-- -- --------0 --
17-09-27 450,00--436,98-- -- --------0 --
17-09-27 500,00--394,59-- -- --------0 --
17-09-27 600,00--316,49-- -- --------0 --
17-09-27 650,00--282,99-- -- --------0 --
17-09-27 700,00265,00250,40-- -- --------0 23-9
17-09-27 750,00--220,97-- -- --------0 --
17-09-27 800,00--194,26-- -- --------0 --
17-09-27 850,00173,89170,54+3,35 +2,0% ----173,89173,892 17:27
17-09-27 900,00157,00150,68-- -- --------0 29-9
17-09-27 950,00133,43132,45+0,98 +0,7% ----133,43133,434 17:27
17-09-2791.000,00117,17115,17+1,31 +1,1% ----117,17117,172 17:27
17-09-27 1.100,0085,6588,57-- -- ----85,6585,0020 5-10
17-09-27 1.200,0067,5067,11-- -- --------0 1-10
17-09-27 1.400,0041,1739,73-- -- --------0 1-10
17-09-27 1.600,0024,5523,10-- -- --------0 24-9
17-12-27 400,00483,00487,90-- -- ----483,00483,001 1-10
17-12-27 450,00439,50445,62-- -- ----439,50439,501 1-10
17-12-27 500,00456,00404,97-- -- --------0 22-9
17-12-27 550,00379,35367,33+12,02 +3,3% ----379,35379,353 11:42
17-12-27 600,00321,80331,68-- -- ----325,60321,803 5-10
17-12-27 700,00262,00268,10-- -- ----262,00262,001 5-10
17-12-27 800,00218,70213,80+4,90 +2,3% ----218,70218,701 14:45
17-12-27 900,00175,00169,84+5,16 +3,0% --300,00175,00175,0010 14:32
17-12-27 1.000,00139,45137,40+2,05 +1,5% --170,00139,45139,4512 6-10
17-12-27 1.100,00113,69109,40-- -- ----113,69109,9513 2-10
17-12-27 1.200,0090,0887,71-- -- --210,0090,4390,082 2-10
17-12-27 1.300,0065,5070,17-- -- ----70,0065,503 5-10
17-12-27 1.400,0058,5056,64+1,86 +3,3% --110,0060,0057,5017 17:04
17-12-27 1.600,0040,0037,68+2,32 +6,2% ----40,0040,003 6-10
17-12-27 1.800,0026,9026,20-- -- --60,0027,6526,70130 2-10
17-12-27 2.000,0017,9518,49-0,54 -2,9% ----17,9517,952 17:04
17-12-27 2.200,0013,2013,37-- -- ----13,2013,2020 5-10
17-12-27 2.400,0015,429,91-- -- --------0 9-9
17-12-27 2.800,0015,008,25-- -- --------0 28-8
17-12-27 3.200,0011,804,39-- -- --------0 14-8
16-06-28 400,00496,00501,93-- -- --------0 24-6
16-06-28 450,00--462,09-- -- --------0 --
16-06-28 500,00--424,81-- -- --------0 --
16-06-28 600,00--356,85-- -- --------0 --
16-06-28 700,00304,00297,35+6,65 +2,2% ----304,00304,001 17:26
16-06-28 800,00266,00247,35-- -- ----266,00265,00200 23-9
16-06-28 900,00215,05206,74-- -- ----215,05215,051 2-10
16-06-28 1.000,00176,00173,81-- -- --------300 30-9
16-06-28 1.200,00120,65121,41-- -- ----120,75118,653 5-10
16-06-28 1.400,0083,3986,23-- -- --------0 24-9
16-06-28 1.600,0062,0063,81-- -- ----62,0062,002 1-10
16-06-28 1.800,00--47,17-- -- --------0 --
16-06-28 2.000,0039,3035,49-- -- --------0 30-9
15-12-28 400,00505,63515,40-- -- ----505,63505,635 5-10
15-12-28 450,00--477,65-- -- --------0 --
15-12-28 500,00438,00442,18-- -- --------0 1-10
15-12-28 600,00370,00379,54-- -- --400,00370,00370,001 5-10
15-12-28 700,00348,00324,89-- -- --------0 18-9
15-12-28 800,00285,14277,75+7,39 +2,7% ----285,14285,1410 17:09
15-12-28 900,00239,75238,36-- -- --------2 2-10
15-12-28 1.000,00205,00204,57-- -- ----205,00205,001 5-10
15-12-28 1.100,00171,96175,04-- -- ----171,96171,967 5-10
15-12-28 1.200,00153,00151,86-- -- --------0 1-10
15-12-285871.400,00117,14114,92+1,33 +1,2% ----117,14117,1410 17:09
15-12-28 1.600,0090,8888,50-- -- --96,5090,8890,522 2-10
15-12-28 1.800,0070,0068,24-- -- --------0 28-9
15-12-28 2.000,0074,3553,94-- -- --------0 9-9
15-12-28222.200,0065,0042,23+1,73 +4,1% --------1 30-9
15-12-28372.400,0035,6033,98+0,61 +1,8% ----35,6035,601 2-10
15-12-28 2.800,0029,4222,71-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,73-- -- --------0 5-6
15-12-28 4.000,0014,307,16-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97612,28-- -- --------0 19-5
21-12-29 400,00740,00540,63-- -- --------0 20-8
21-12-29 500,00532,51476,65-- -- --------0 16-9
21-12-29 600,00471,76421,24-- -- ----471,76471,761 16-9
21-12-29 700,00493,60374,09-- -- --------0 7-9
21-12-29 800,00324,52331,41-- -- ----324,52324,521 5-10
21-12-29 900,00295,50294,57-- -- ----295,50285,0030 5-10
21-12-29 1.000,00260,00261,73-- -- --------3 2-10
21-12-29 1.100,00238,70234,54-- -- --------1 29-9
21-12-29 1.200,00210,00210,04-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00170,45-- -- --------1 9-9
21-12-29 1.600,00140,00139,66-- -- --------1 29-9
21-12-29 1.800,00160,00115,15-- -- --------1 9-9
21-12-29 2.000,0093,4096,83-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0068,57-- -- --------0 23-9
21-12-29 2.800,0065,6450,49-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5138,09-- -- --------0 27-7
21-12-29 4.000,0038,0021,88-- -- ----38,0038,0010 2-3
20-12-30114300,00666,54628,59+4,11 +0,7% --------0 18-9
20-12-30 400,00630,00563,40-- -- --------0 16-9
20-12-30 500,00565,00506,20-- -- --------0 22-9
20-12-30 600,00470,00455,93-- -- --------1 5-10
20-12-30 700,00546,50412,27-- -- --------0 13-8
20-12-30 800,00366,30372,67-6,37 -1,7% ----366,30366,301 16:11
20-12-30 900,00335,91339,36-- -- 275,00--336,49335,919 5-10
20-12-30 1.000,00300,00306,94-- -- ----301,00300,002 5-10
20-12-30 1.200,00260,00256,07+3,93 +1,5% ----260,00260,002 15:14
20-12-30 1.400,00213,85217,05-- -- --------0 1-10
20-12-30 1.600,00180,00185,89-- -- --------0 29-9
20-12-30 1.800,00165,99160,37-- -- --------0 30-9
20-12-302072.000,00131,00138,71+1,19 +0,9% --------0 25-9
20-12-30 2.400,00134,00105,86-- -- --------0 17-9
20-12-30 3.200,0070,0065,90-- -- ----70,0070,00200 2-10
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?