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* 875,50843,50+32,00 +3,8% 878,00843,70124.40117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2026)
Totaal volume 4.558 (3.195 Calls, 1.363 Puts)
Totaal open interest bij opening 14.038 (11.651 Calls, 2.387 Puts)
Call / Put ratio 2,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--461,43-- -- --------0 --
16-10-26 450,00--411,60-- -- --------0 --
16-10-26 500,00--361,76-- -- --------0 --
16-10-26 520,00--341,82-- -- --------0 --
16-10-26 560,00--301,95-- -- --------0 --
16-10-26 600,00--262,08-- -- --------0 --
16-10-26 640,00--222,30-- -- --------0 --
16-10-26 680,00--182,70-- -- --------0 --
16-10-26 700,00188,00163,05-- -- ----188,00188,002 23-9
16-10-261720,00205,00143,64-17,39 -12,1% ----205,00205,001 10-9
16-10-26 740,00--124,56-- -- --------0 --
16-10-26 760,0094,15106,23-12,08 -11,4% ----94,1594,151 24-9
16-10-26 780,0091,8088,09-- -- ----91,8091,801 23-9
16-10-26 800,0068,8071,99-3,19 -4,4% ----72,0061,8026 24-9
16-10-26 820,0054,0057,32-3,32 -5,8% ----54,0052,008 24-9
16-10-26 840,0041,2244,21-2,99 -6,8% ----44,1036,00100 24-9
16-10-26 860,0029,4833,73-4,25 -12,6% ----31,7529,006 24-9
16-10-26 880,0020,7025,46-4,76 -18,7% --50,0023,3019,4019 24-9
16-10-26 900,0014,5017,90-3,40 -19,0% ----20,5014,0087 24-9
16-10-26 920,0010,3013,15-2,85 -21,7% ----12,0010,3052 24-9
16-10-26 940,007,439,54-2,11 -22,1% ----10,507,0069 24-9
16-10-26 960,004,976,59-1,62 -24,6% ----6,004,97112 24-9
16-10-26 980,003,904,92-1,02 -20,7% ----3,903,9015 24-9
16-10-26 1.000,003,153,58-0,43 -12,0% --4,003,503,0010 24-9
16-10-26 1.008,002,503,31-0,81 -24,5% ----3,002,5050 24-9
16-10-26 1.040,002,001,75+0,25 +14,3% ----2,012,0042 24-9
16-10-26 1.080,001,620,88-- -- ----1,621,6212 23-9
16-10-26 1.100,001,000,66-- -- --40,001,501,003 23-9
16-10-26 1.120,001,350,46+0,89 +193,5% 0,65--1,351,3525 24-9
16-10-261241.150,000,750,30+0,03 +10,0% ----0,750,702 24-9
16-10-26 1.200,000,750,15-- -- --25,150,750,7516 23-9
16-10-26 1.250,000,670,08-- -- ----0,670,6710 23-9
16-10-26 1.300,000,280,04-- -- ----0,280,282 18-9
16-10-26281.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--462,45-- -- --------0 --
20-11-26 450,00--412,69-- -- --------0 --
20-11-26 500,00--362,95-- -- --------0 --
20-11-26 560,00------ -- --------0 --
20-11-26 600,00--265,50-- -- --------0 --
20-11-26 640,00--228,24-- -- --------0 --
20-11-26 680,00--191,19-- -- --------0 --
20-11-26 700,00164,75174,18-9,43 -5,4% ----164,75164,752 24-9
20-11-26 720,00153,55157,29-3,74 -2,4% ----153,55153,558 24-9
20-11-26 740,00------ -- --------0 --
20-11-26 760,00--126,99-- -- --------0 --
20-11-26 780,00--113,19-- -- --------0 --
20-11-26 800,0096,60101,15-4,55 -4,5% ----96,6096,0024 24-9
20-11-26 820,0090,0089,44-- -- ----90,0090,002 23-9
20-11-26 840,0091,0078,54-- -- ----91,0091,006 18-9
20-11-26 860,0066,3368,12-1,79 -2,6% ----66,3363,504 24-9
20-11-26 880,0055,5058,87-3,37 -5,7% ----57,7555,5012 24-9
20-11-26 900,0047,0050,79-3,79 -7,5% ----53,0045,0015 24-9
20-11-26 920,0042,0044,11-2,11 -4,8% 37,25--45,9542,00518 24-9
20-11-26 940,0042,8537,36-- -- ----42,8542,503 23-9
20-11-26 960,0028,1531,98-3,83 -12,0% 19,50--30,0028,153 24-9
20-11-26 980,0025,2527,40-2,15 -7,8% ----28,3025,2511 24-9
20-11-26 1.000,0020,6023,30-2,70 -11,6% --54,0022,0020,5051 24-9
20-11-26 1.050,0015,0015,73-0,73 -4,6% --20,0015,0015,003 24-9
20-11-26 1.100,009,1010,90-1,80 -16,5% --46,0010,909,1019 24-9
20-11-26 1.150,006,407,61-1,21 -15,9% ----6,406,402 24-9
20-11-26 1.200,004,755,19-0,44 -8,5% ----4,904,757 24-9
20-11-26 1.250,004,253,67-- -- ----4,254,251 23-9
20-11-26 1.300,002,902,31-- -- ----4,002,904 23-9
20-11-26 1.400,003,700,90-- -- --------1 22-9
20-11-26 1.500,006,600,36-- -- ----6,606,604 4-9
18-12-26 300,00--562,68-- -- --------0 --
18-12-26 350,00481,00513,03-- -- ----481,00480,0020 5-6
18-12-26 400,00486,00463,39-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00413,82-- -- ----451,00451,006 3-8
18-12-26 500,00583,00364,53-- -- --------1 23-9
18-12-26 550,00378,00315,96-- -- ----378,00378,001 3-8
18-12-26 560,00------ -- --------0 --
18-12-26 600,00470,00269,08-- -- ----470,00470,001 13-8
18-12-26 640,00--232,28-- -- --------0 --
18-12-26 650,00243,00223,44-- -- ----243,00243,005 18-9
18-12-26 680,00--197,52-- -- --------0 --
18-12-26 700,00186,00180,73+5,27 +2,9% ----186,00186,003 24-9
18-12-26 720,00--164,77-- -- --------0 --
18-12-26 740,00------ -- --------0 --
18-12-26119750,00162,93142,38-13,28 -9,3% ----162,93162,931 18-9
18-12-26 760,00--135,01-- -- --------0 --
18-12-26 780,00123,55121,81-- -- ----127,00123,554 23-9
18-12-26 800,00100,50109,44-8,94 -8,2% ----100,50100,501 24-9
18-12-26 820,00--97,85-- -- --------0 --
18-12-26 840,0086,2086,69-0,49 -0,6% ----86,2086,2012 24-9
18-12-26 850,0079,0081,78-2,78 -3,4% ----79,0077,253 24-9
18-12-268860,0073,2976,92-8,72 -11,3% ----78,5073,296 24-9
18-12-26 880,0063,5068,30-4,80 -7,0% ----69,0063,504 24-9
18-12-262.315900,0056,0060,54-7,71 -12,7% ----58,0053,9356 24-9
18-12-26 920,0050,4053,38-2,98 -5,6% ----50,4050,407 24-9
18-12-26 940,0050,3746,48-- -- ----54,0050,372 23-9
18-12-26 950,0043,0043,98-0,98 -2,2% --90,0043,0040,1015 24-9
18-12-26 960,00--40,80-- -- --------0 --
18-12-26 1.000,0030,0030,97-0,97 -3,1% --170,0030,0028,0059 24-9
18-12-26 1.100,0014,4015,77-1,37 -8,7% --29,0015,4313,3574 24-9
18-12-26 1.200,008,456,51+1,94 +29,8% --10,008,457,0021 24-9
18-12-26 1.300,004,602,75+1,85 +67,3% ----5,004,604 24-9
18-12-26 1.400,002,851,11-- -- ----2,852,8520 23-9
18-12-26 1.500,002,800,44-- -- 1,9550,002,802,8011 17-9
18-12-26 1.600,000,900,17+0,73 +429,4% ----1,000,909 24-9
18-12-26 1.700,001,160,06-- -- ----1,161,161 18-9
18-12-26 1.800,001,450,02-- -- 0,02--1,451,3512 22-9
18-12-269742.000,000,580,02-- -- ----0,580,582 18-9
18-12-261222.200,003,050,14-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,07-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,01-- -- ----1,101,1029 3-9
19-03-27 300,00651,50565,13-- -- ----651,50651,502 14-9
19-03-27 350,00--516,02-- -- --------0 --
19-03-27 400,00--467,29-- -- --------0 --
19-03-27 450,00--419,32-- -- --------0 --
19-03-27 500,00372,00373,24-- -- ----372,00372,001 8-6
19-03-27 550,00317,50326,98-- -- ----317,50317,502 25-6
19-03-27 600,00275,50283,34-7,84 -2,8% ----275,50275,5010 24-9
19-03-27 650,00234,00243,19-- -- ----234,00234,005 27-7
19-03-27 700,00232,36206,33-- -- ----232,36232,361 22-9
19-03-27 750,00174,00173,22+0,78 +0,5% --184,40174,00166,009 24-9
19-03-27 800,00143,00143,89-- -- ----163,58143,0012 23-9
19-03-27 850,00114,50118,57-4,07 -3,4% ----114,50114,503 24-9
19-03-27 900,0096,0097,71-1,71 -1,8% ----101,0092,309 24-9
19-03-27 950,0074,5079,17-4,67 -5,9% ----74,5074,5046 24-9
19-03-27 1.000,0062,0064,71-2,71 -4,2% ----67,0062,00370 24-9
19-03-27 1.100,0040,3042,95-2,65 -6,2% ----42,1440,008 24-9
19-03-27 1.200,0028,0028,29-0,29 -1,0% ----29,4025,0094 24-9
19-03-27 1.300,0017,2819,58-2,30 -11,7% ----17,8616,50120 24-9
19-03-27 1.400,0012,1013,09-0,99 -7,6% ----12,1011,006 24-9
19-03-27 1.600,006,505,19+1,31 +25,2% ----6,506,501 24-9
19-03-27 1.800,004,682,26-- -- ----4,684,456 18-9
19-03-27 2.000,003,400,92-- -- ----3,403,1010 22-9
18-06-27 300,00--567,87-- -- --------0 --
18-06-27 350,00--519,59-- -- --------0 --
18-06-27 400,00531,00472,05-- -- ----531,00531,001 16-9
18-06-27 450,00648,00425,84-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00381,39-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50339,25-- -- ----351,50351,504 23-9
18-06-27 600,00478,11299,86-- -- ----478,11478,115 3-9
18-06-27 650,00280,00262,63-- -- ----280,00280,003 23-9
18-06-2773700,00248,80227,25-12,03 -5,3% ----248,80241,003 21-9
18-06-27 750,00193,40195,96-2,56 -1,3% ----193,40193,401 24-9
18-06-27 800,00164,00168,90-4,90 -2,9% ----164,00164,001 24-9
18-06-27 850,00154,90145,49+9,41 +6,5% ----154,90154,904 24-9
18-06-27 900,00121,00124,37-3,37 -2,7% ----121,00121,002 24-9
18-06-27 950,00103,20106,06-2,86 -2,7% ----103,20101,508 24-9
18-06-274.1931.000,0087,5090,95-7,48 -8,2% --200,0087,5086,0039 24-9
18-06-27 1.100,0061,9065,88-3,98 -6,0% ----61,9061,907 24-9
18-06-27 1.200,0044,5047,76-3,26 -6,8% ----46,0544,5012 24-9
18-06-27 1.300,0038,9835,73-- -- ----38,9838,985 23-9
18-06-27 1.400,0023,4026,60-3,20 -12,0% 23,00--25,0023,3550 24-9
18-06-27 1.600,0013,1015,47-2,37 -15,3% ----14,2013,1037 24-9
18-06-27 1.800,0011,508,56-- -- ----11,5011,501 22-9
18-06-27 2.000,006,404,61+1,79 +38,8% ----6,406,401 24-9
18-06-27 2.400,007,251,41-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,002,950,46+2,49 +541,3% ----3,302,9567 24-9
18-06-27 3.200,002,800,15+2,65 +1766,7% ----2,802,80155 24-9
17-09-27 300,00------ -- --------0 --
17-09-27 350,00--523,84-- -- --------0 --
17-09-27 400,00--478,04-- -- --------0 --
17-09-27 450,00--434,51-- -- --------0 --
17-09-27 500,00--391,54-- -- --------0 --
17-09-27 600,00--312,80-- -- --------0 --
17-09-27 650,00--278,34-- -- --------0 --
17-09-27 700,00265,00245,58-- -- ----265,00265,002 23-9
17-09-27 750,00--216,74-- -- --------0 --
17-09-27 800,00--189,91-- -- --------0 --
17-09-27 850,00185,00167,30-- -- ----185,00185,001 21-9
17-09-27 900,00--148,58-- -- --------0 --
17-09-27 950,00130,00132,00-2,00 -1,5% ----130,00130,001 24-9
17-09-27 1.000,00--113,05-- -- --------0 --
17-09-27 1.100,0089,0088,61-- -- ----89,0089,001 23-9
17-09-27 1.200,0069,0068,36-- -- ----69,0069,0010 23-9
17-09-27 1.400,00--39,40-- -- --------0 --
17-09-27 1.600,0024,5522,85+1,70 +7,4% ----25,0524,4598 24-9
17-12-27 400,00480,00486,23-6,23 -1,3% ----480,00480,004 24-9
17-12-27419450,00457,00443,41-15,66 -3,5% ----457,00457,001 23-9
17-12-27 500,00456,00402,39-- -- ----456,00456,001 22-9
17-12-27 550,00397,00365,47-- -- ----397,00397,005 18-9
17-12-27 600,00330,00328,95-- -- 310,00--330,00330,007 23-9
17-12-27 700,00260,00265,67-5,67 -2,1% ----260,00260,001 24-9
17-12-27 800,00210,00211,93-1,93 -0,9% ----213,00205,0034 24-9
17-12-271.709900,00163,00168,25-9,95 -5,9% --300,00170,47163,0017 24-9
17-12-27 1.000,00130,00135,45-5,45 -4,0% --170,00133,00130,007 24-9
17-12-27 1.100,00115,47107,06-- -- ----116,40115,008 21-9
17-12-27 1.200,0081,3085,34-4,04 -4,7% --210,0081,3081,301 24-9
17-12-27 1.300,0067,0068,72-1,72 -2,5% ----72,0067,0015 24-9
17-12-27 1.400,0054,8056,30-1,50 -2,7% --110,0054,8054,802 24-9
17-12-27 1.600,0035,8037,75-1,95 -5,2% --55,0035,8035,80142 24-9
17-12-27 1.800,0023,5025,42-1,92 -7,6% ----23,5023,501 24-9
17-12-27 2.000,0017,9519,18-1,23 -6,4% ----19,5017,953 24-9
17-12-27 2.200,0017,5013,06-- -- --------3 22-9
17-12-27 2.400,0015,4210,05-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,006,86-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,803,85-- -- ----11,9511,308 14-8
16-06-28 400,00496,00499,75-- -- ----496,00496,002 24-6
16-06-28 450,00--459,77-- -- --------0 --
16-06-28 500,00--422,09-- -- --------0 --
16-06-28 600,00--353,61-- -- --------0 --
16-06-28 700,00--294,76-- -- --------1 22-9
16-06-28 800,00266,00244,07-- -- ----266,00265,00200 23-9
16-06-28 900,00220,00204,04-- -- ----220,00220,006 23-9
16-06-28711.000,00170,00172,25-11,47 -6,7% --205,00170,00170,002 24-9
16-06-28821.200,00118,39120,80-8,18 -6,8% ----118,39118,3910 24-9
16-06-28 1.400,0083,3985,40-2,01 -2,4% ----83,3983,3910 24-9
16-06-28 1.600,0079,6762,52-- -- ----85,5079,673 10-9
16-06-28 1.800,00--46,28-- -- --------0 --
16-06-28 2.000,0036,0535,58-- -- ----37,7036,05160 23-9
15-12-28 400,00640,00513,60-- -- ----640,00640,005 24-4
15-12-28 450,00--476,25-- -- --------0 --
15-12-28 500,00508,00440,72-- -- ----508,00508,001 10-9
15-12-28 600,00376,00377,55-1,55 -0,4% ----376,00376,001 24-9
15-12-28 700,00348,00322,78-- -- ----348,00348,0010 18-9
15-12-28 800,00280,00275,46+4,54 +1,6% ----280,00280,0010 24-9
15-12-28 900,00243,00235,80+7,20 +3,1% ----243,00243,002 24-9
15-12-281671.000,00215,00200,51-8,52 -4,2% ----215,00215,001 23-9
15-12-28 1.100,00172,50171,63+0,87 +0,5% 135,00--172,50172,502 24-9
15-12-28 1.200,00153,00149,48-- -- ----160,00153,006 23-9
15-12-28 1.400,00119,00114,87-- -- 90,00--119,00119,0012 23-9
15-12-28 1.600,0094,5087,91-- -- --110,0094,5092,002 23-9
15-12-28 1.800,0072,0068,43-- -- ----72,0072,001 21-9
15-12-28 2.000,0074,3552,01-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0041,79-- -- ----65,0065,0010 9-9
15-12-28352.400,0031,5032,87-4,17 -12,7% ----31,5031,501 24-9
15-12-28 2.800,0029,4221,85-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,08-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,306,28-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97610,96-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00539,10-- -- ----740,00740,001 20-8
21-12-29 500,00532,51474,71-- -- ----532,51532,511 16-9
21-12-29 600,00471,76419,47-- -- ----471,76471,761 16-9
21-12-29 700,00493,60372,65-- -- ----493,60493,601 7-9
21-12-29 800,00441,21330,82-- -- ----445,00441,212 8-9
21-12-29 900,00303,23292,94-- -- ----303,23303,231 23-9
21-12-29 1.000,00274,50258,78-- -- ----274,50274,501 23-9
21-12-29 1.100,00247,50233,72-- -- ----247,50247,501 21-9
21-12-29 1.200,00210,00208,84+1,16 +0,6% ----210,00210,0010 24-9
21-12-291011.400,00222,00169,40-8,87 -5,2% --------1 9-9
21-12-29 1.600,00154,00140,38-- -- ----154,00154,001 18-9
21-12-29 1.800,00160,00116,32-- -- --------1 9-9
21-12-29 2.000,0093,4097,14-3,74 -3,9% ----93,4093,402 24-9
21-12-29 2.400,0070,0068,39-- -- ----70,0070,001 23-9
21-12-29 2.800,0065,6450,67-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,94-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0021,78-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54627,36-- -- ----666,54666,541 18-9
20-12-30 400,00630,00562,29-- -- ----630,00630,001 16-9
20-12-30 500,00565,00505,06-- -- ----565,00565,001 22-9
20-12-30 600,00482,00455,19-- -- ----482,00482,001 21-9
20-12-30 700,00546,50411,30-- -- ----546,50546,501 13-8
20-12-30 800,00366,00372,25-6,25 -1,7% ----366,00366,0010 24-9
20-12-3041900,00350,00339,82-14,32 -4,2% 275,00------5 24-9
20-12-30 1.000,00299,00307,52-8,52 -2,8% ----299,00299,003 24-9
20-12-30 1.200,00265,00256,88-- -- ----265,00265,001 23-9
20-12-30 1.400,00213,85217,91-4,06 -1,9% ----213,85213,851 24-9
20-12-30 1.600,00181,48187,45-5,97 -3,2% ----181,48180,0061 24-9
20-12-30 1.800,00154,48162,53-8,05 -5,0% ----154,48153,352 24-9
20-12-30 2.000,00125,00138,01-13,01 -9,4% ----125,00125,00100 24-9
20-12-30 2.400,00134,00107,54-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5567,25-- -- ----72,5572,551 18-9
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?