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* 881,00893,20-12,20 -1,4% 894,80862,80117.18117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-7-2026)
Totaal volume 3.469 (1.864 Calls, 1.605 Puts)
Totaal open interest bij opening 13.841 (10.104 Calls, 3.737 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--436,52-- -- --------0 --
21-08-26 450,00--386,62-- -- --------0 --
21-08-26 500,00334,81336,83-- -- ----334,81334,812 9-7
21-08-26 520,00--316,99-- -- --------0 --
21-08-26 560,00--277,67-- -- --------0 --
21-08-26 600,00305,00239,17+65,83 +27,5% ----305,00305,001 28-7
21-08-26 640,00240,00202,13-- -- ----240,00240,001 7-7
21-08-26 660,00--184,46-- -- --------0 --
21-08-26 680,00--167,32-- -- --------0 --
21-08-26 700,00138,00150,98-- -- ----138,00138,0024 27-7
21-08-26 720,00132,50135,60-- -- ----132,50132,505 27-7
21-08-26 740,00121,90120,61-- -- ----121,90107,5015 14-7
21-08-26 760,00129,00106,78+22,22 +20,8% ----129,00129,009 28-7
21-08-26 780,00150,0093,77+56,23 +60,0% ----150,00150,0010 28-7
21-08-26 800,00130,0081,43+48,57 +59,6% ----130,0089,0018 28-7
21-08-26 820,00105,0070,50+34,50 +48,9% --160,00105,00105,0032 28-7
21-08-26 840,00104,0060,00+44,00 +73,3% ----104,0063,2024 28-7
21-08-26571860,0092,0051,06+36,63 +71,7% ----92,0050,0066 28-7
21-08-26 880,0080,0042,94+37,06 +86,3% ----87,0042,0045 28-7
21-08-26 900,0068,7036,00+32,70 +90,8% ----70,4037,60268 28-7
21-08-261.672920,0065,0030,15+28,53 +94,6% ----67,5031,0095 28-7
21-08-26 940,0056,0025,00+31,00 +124,0% ----56,0032,0013 28-7
21-08-26 960,0045,0020,97+24,03 +114,6% ----49,7522,5019 28-7
21-08-26 980,0039,0017,35+21,65 +124,8% ----39,0021,0010 28-7
21-08-26 1.000,0034,0514,61+19,44 +133,1% --39,0037,3514,5057 28-7
21-08-26 1.050,0014,009,44+4,56 +48,3% ----14,0010,9512 28-7
21-08-26 1.100,0014,505,99+8,51 +142,1% ----14,506,8026 28-7
21-08-26 1.200,008,702,16+6,54 +302,8% ----8,704,6013 28-7
21-08-26 1.300,005,000,69+4,31 +624,6% ----5,004,008 28-7
21-08-26 1.400,001,000,20-- -- ----1,001,003 23-7
18-09-26 300,00--536,96-- -- --------0 --
18-09-26 350,00592,97487,16-- -- ----592,97592,9710 12-2
18-09-26 400,00--437,40-- -- --------0 --
18-09-26 450,00452,00387,82-- -- ----452,00450,008 18-3
18-09-26 500,00350,00338,81-- -- ----350,00350,0010 17-7
18-09-26 520,00--319,51-- -- --------0 --
18-09-26 550,00305,00290,97-- -- ----305,00305,0010 17-7
18-09-26 560,00--281,57-- -- --------0 --
18-09-26 600,00230,00244,77-- -- ----230,00230,005 20-7
18-09-2620640,00228,00209,39+52,75 +25,2% ----228,00228,0020 17-7
18-09-26 650,00210,00200,94+9,06 +4,5% ----210,00210,003 28-7
18-09-26 680,00--175,90-- -- --------0 --
18-09-2642700,00221,00160,37+50,22 +31,3% ----221,00221,001 28-7
18-09-26 720,00152,11144,91-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20130,86-- -- ----125,20125,2064 27-7
18-09-26 750,00128,65123,83+4,82 +3,9% ----128,65128,651 28-7
18-09-26 760,00133,36116,88+16,48 +14,1% ----133,36133,362 28-7
18-09-26 780,00100,00104,45-- -- ----100,00100,0020 27-7
18-09-26 800,00140,0092,12+47,88 +52,0% ----140,00100,005 28-7
18-09-26 820,00130,0081,42+48,58 +59,7% ----130,0086,0043 28-7
18-09-26 840,0080,0070,81+9,19 +13,0% ----80,0080,0048 28-7
18-09-26 850,0091,5566,36+25,19 +38,0% ----91,5582,002 28-7
18-09-2696860,0072,7261,95+36,45 +58,8% ----72,7272,721 28-7
18-09-26 880,0095,0053,29+41,71 +78,3% ----95,0066,002 28-7
18-09-26 900,0070,0046,48+23,52 +50,6% ----70,0050,0051 28-7
18-09-26 920,0062,4039,83+22,57 +56,7% ----62,4046,5011 28-7
18-09-26 940,0033,6034,72-- -- ----33,6033,601 27-7
18-09-26 950,0037,3032,28+5,02 +15,6% ----37,3037,302 28-7
18-09-26 960,0059,8029,88+29,92 +100,1% ----59,8038,5054 28-7
18-09-26 1.000,0048,0022,68+25,32 +111,6% 10,00--48,2024,00134 28-7
18-09-26 1.100,0027,2012,22+14,98 +122,6% ----27,2011,5052 28-7
18-09-26 1.200,0015,007,65+7,35 +96,1% ----15,007,504 28-7
18-09-26 1.300,008,005,40+2,60 +48,1% ----8,008,001 28-7
18-09-26 1.400,004,904,04+0,86 +21,3% 1,75--4,903,004 28-7
18-09-263751.500,004,403,27-0,42 -12,8% ----4,404,401 28-7
18-09-26 1.600,001,802,59-- -- 1,50--1,801,6016 24-7
18-09-26 1.700,001,602,13-- -- ----1,651,6030 23-7
18-09-26 1.800,003,001,64-- -- ----3,003,001 11-5
18-09-26 2.000,001,801,01-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,35-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,10-- -- ----1,251,251 12-2
16-10-26 400,00--438,27-- -- --------0 --
16-10-26 450,00--388,87-- -- --------0 --
16-10-26 500,00--341,42-- -- --------0 --
16-10-26 520,00--323,41-- -- --------0 --
16-10-26 560,00--284,74-- -- --------0 --
16-10-26 600,00--248,48-- -- --------0 --
16-10-26 640,00--213,90-- -- --------0 --
16-10-26 680,00--182,26-- -- --------0 --
16-10-26 700,00--167,27-- -- --------0 --
16-10-26 720,00--153,48-- -- --------0 --
16-10-26 740,00--139,70-- -- --------0 --
16-10-26 760,00--126,42-- -- --------0 --
16-10-26 780,00--114,26-- -- --------0 --
16-10-26 800,00106,50102,68+3,82 +3,7% ----106,50106,501 28-7
16-10-26 820,0075,8792,24-- -- ----75,8775,872 23-7
16-10-26 840,0066,0082,31-- -- ----66,0066,001 23-7
16-10-26 860,00115,0072,20+42,80 +59,3% ----115,00115,001 28-7
16-10-26 880,00--64,48-- -- --------0 --
16-10-265900,0082,6557,16+33,34 +58,3% ----82,6582,652 28-7
16-10-26 920,0040,0050,81-- -- ----40,0040,001 23-7
16-10-26 940,00------ -- ---------- --
16-10-26 960,0030,0039,75-- -- ----30,0030,005 24-7
16-10-26 1.000,00--31,47-- -- --------0 --
16-10-26 1.008,00--29,95-- -- --------0 --
16-10-26 1.040,00--24,15-- -- --------0 --
16-10-26 1.080,00--18,54-- -- --------0 --
16-10-26 1.120,0017,5014,32+3,18 +22,2% ----17,5015,502 28-7
16-10-26 1.200,0012,509,21+3,29 +35,7% ----12,5012,501 28-7
18-12-26 300,00--539,91-- -- --------0 --
18-12-26 350,00481,00491,48-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00443,24-- -- ----459,00459,001 13-7
18-12-26 450,00376,00395,10-- -- ----376,00376,002 23-7
18-12-26 500,00395,00350,32+44,68 +12,8% ----395,00395,001 28-7
18-12-26 550,00273,10305,01-- -- ----273,10273,101 23-7
18-12-26 600,00260,00263,50-- -- ----260,00260,001 27-7
18-12-26 650,00229,95224,61-- -- ----229,95229,9510 25-6
18-12-26 700,00193,00189,38+3,62 +1,9% 156,00--193,00193,002 28-7
18-12-26 750,00149,00157,23-- -- ----149,00149,005 22-7
18-12-26 800,00178,00129,12+48,88 +37,9% ----180,00135,0012 28-7
18-12-26 850,00121,80105,21+16,59 +15,8% ----125,00108,7541 28-7
18-12-262.045900,00100,0085,52+34,40 +40,2% ----101,0098,0094 28-7
18-12-26 950,0092,9069,52+23,38 +33,6% ----92,9071,0064 28-7
18-12-262.8361.000,0082,0056,24+25,76 +45,8% --85,0086,0058,00120 28-7
18-12-26 1.100,0056,5037,06+19,44 +52,5% --62,0056,5040,5024 28-7
18-12-26 1.200,0039,6025,18+14,42 +57,3% ----39,6024,5019 28-7
18-12-26 1.300,0027,7516,65+11,10 +66,7% ----27,7518,4011 28-7
18-12-26 1.400,0012,8011,79+1,01 +8,6% 5,00--12,8012,803 28-7
18-12-26 1.500,0011,508,17+3,33 +40,8% ----11,5011,5038 28-7
18-12-26 1.600,006,505,71-- -- ----6,506,501 21-7
18-12-26 1.700,005,254,91-- -- ----5,255,251 22-7
18-12-26 1.800,004,004,04-- -- ----4,004,0010 21-7
18-12-261.0332.000,003,442,52+2,52 +100,0% ----6,153,442 16-7
18-12-26 2.200,003,701,76-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,22-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,70-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,44-- -- ----1,751,7510 14-7
19-03-27 300,00542,80542,85-- -- ----547,40542,805 20-7
19-03-27 350,00--495,60-- -- --------0 --
19-03-27 400,00--449,59-- -- --------0 --
19-03-27 450,00--405,26-- -- --------0 --
19-03-27 500,00372,00363,53-- -- ----372,00372,001 8-6
19-03-27 550,00317,50323,31-- -- ----317,50317,502 25-6
19-03-27 600,00345,00285,55+59,45 +20,8% ----345,00288,8034 28-7
19-03-27 650,00234,00250,32-- -- ----234,00234,005 27-7
19-03-27 700,00235,00217,86+17,14 +7,9% ----235,00224,4010 28-7
19-03-27 750,00175,50188,75-- -- ----175,50175,505 27-7
19-03-27 800,00162,40162,58-- -- ----162,40162,405 27-7
19-03-27 850,00183,00138,97+44,03 +31,7% ----183,00183,001 28-7
19-03-27 900,00102,89119,08-- -- ----102,89102,8910 24-7
19-03-27 950,00115,00101,35+13,65 +13,5% ----115,00115,0010 28-7
19-03-27 1.000,0097,0085,95+11,05 +12,9% ----97,0086,004 28-7
19-03-27 1.100,0090,0063,08+26,92 +42,7% ----90,0090,001 28-7
19-03-27 1.200,0044,9046,31-- -- ----44,9044,901 21-7
19-03-27 1.300,0055,0034,16+20,84 +61,0% ----55,0042,006 28-7
19-03-27 1.400,0027,5025,55-- -- ----27,5027,501 27-7
19-03-27 1.600,0013,2015,56-- -- ----13,2013,201 24-7
19-03-2771.800,0010,9510,19+3,88 +38,1% ----10,9510,951 27-7
18-06-27 300,00--547,45-- -- --------0 --
18-06-27 350,00--502,58-- -- --------0 --
18-06-27 400,00470,00457,25-- -- ----470,00470,001 13-7
18-06-27 450,00475,95416,02-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50374,23-- -- ----372,50372,501 27-7
18-06-27 550,00339,00335,91-- -- ----339,00339,001 27-7
18-06-27 600,00272,00299,70-- -- ----286,00272,0010 23-7
18-06-27 650,00268,00265,63-- -- --320,00268,00268,005 8-7
18-06-27 700,00224,00234,77-- -- ----224,00224,005 23-7
18-06-27 750,00--206,88-- -- --------0 --
18-06-27 800,00197,30181,84-- -- ----197,30197,302 15-7
18-06-27 850,00161,60159,09-- -- ----161,60153,25135 27-7
18-06-27 900,00150,00140,15+9,85 +7,0% ----152,00150,0010 28-7
18-06-27 950,00155,00122,11+32,89 +26,9% ----155,00155,001 28-7
18-06-27 1.000,00145,00107,94+37,06 +34,3% ----145,00110,008 28-7
18-06-27 1.100,0084,0084,43-- -- ----84,0080,503 27-7
18-06-27 1.200,0070,0066,37+3,63 +5,5% ----70,0070,001 28-7
18-06-27 1.400,0055,0040,94+14,06 +34,3% ----55,0055,003 28-7
18-06-27 1.600,0024,0526,96-- -- ----24,0524,051 27-7
18-06-27 1.800,0015,7518,72-- -- ----15,7515,4022 24-7
18-06-27 2.000,0011,5013,83-- -- ----11,5011,302 24-7
18-06-27 2.400,007,207,37-- -- ----7,506,606 22-7
18-06-27 2.800,005,005,71-- -- ----5,305,002 22-7
18-06-27 3.200,004,103,33-- -- ----4,104,103 14-5
17-12-27 400,00442,13470,17-- -- ----442,15441,5963 24-7
17-12-27 450,00401,60432,08-- -- ----416,55401,6013 24-7
17-12-27 500,00455,00396,19+58,81 +14,8% ----455,00409,006 28-7
17-12-27 550,00355,00361,26-- -- ----355,00355,001 30-6
17-12-27 600,00365,00328,62+36,38 +11,1% ----365,00365,001 28-7
17-12-27 700,00290,00270,40+19,60 +7,2% ----290,00274,003 28-7
17-12-27 800,00250,00219,85+30,15 +13,7% ----250,00250,001 28-7
17-12-27 900,00180,00179,77+0,23 +0,1% ----180,00180,00100 28-7
17-12-27 1.000,00161,00147,40+13,60 +9,2% ----161,00161,001 28-7
17-12-27 1.100,00122,00120,98-- -- ----122,00122,00250 27-7
17-12-27 1.200,0098,5098,39+0,11 +0,1% ----98,5098,501 28-7
17-12-27 1.300,00105,0081,43+23,57 +28,9% ----105,0088,5014 28-7
17-12-273251.400,0080,0068,13+16,90 +24,8% ----80,0070,0014 28-7
17-12-271961.600,0040,0050,00+10,68 +21,4% --------1 28-7
17-12-27 1.800,0042,0036,40-- -- --------10 7-7
17-12-27 2.000,0030,0026,28-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0019,65-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0515,18-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,009,50-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,50-- -- ----6,456,451 25-6
16-06-28 400,00496,00488,57-- -- ----496,00496,002 24-6
16-06-28 450,00--452,35-- -- --------0 --
16-06-28 500,00--417,70-- -- --------0 --
16-06-28 600,00--353,82-- -- --------0 --
16-06-28 700,00--298,38-- -- --------0 --
16-06-28 800,00232,00251,74-- -- ----232,00232,001 24-7
16-06-28 900,00197,62212,81-- -- ----197,62197,621 23-7
16-06-28 1.000,00164,53181,12-- -- ----164,53164,533 23-7
16-06-28 1.200,00--131,22-- -- --------0 --
16-06-28 1.400,0088,3096,56-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1373,03-- -- ----65,1365,133 23-7
16-06-28 2.000,00--43,33-- -- --------0 --
15-12-28 400,00640,00500,07-- -- ----640,00640,005 24-4
15-12-28 450,00--466,13-- -- --------0 --
15-12-28 500,00430,00434,28-- -- ----431,00430,002 30-6
15-12-28 600,00422,50376,44-- -- ----422,50417,503 16-6
15-12-28 700,00331,00324,65-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17278,94-- -- ----269,17269,172 21-7
15-12-28 900,00247,00239,43-- -- ----247,00247,008 30-6
15-12-28 1.000,00201,00209,33-- -- ----201,00201,001 27-7
15-12-28 1.100,00168,00182,92-- -- ----168,00168,001 23-7
15-12-28 1.200,00150,00160,52-- -- ----150,00150,003 24-7
15-12-28 1.400,00137,45124,05+13,40 +10,8% ----137,45137,457 28-7
15-12-28 1.600,00120,0098,19+21,81 +22,2% ----120,00120,0030 28-7
15-12-28 1.800,0083,0077,86-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0063,09-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0050,98-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1040,54-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9727,50-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9719,27-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,309,50-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97585,84-- -- ----705,97705,9710 19-5
21-12-2915400,00582,00519,56+52,52 +10,1% ----582,00582,001 22-6
21-12-29 500,00434,92461,96-- -- ----434,92434,925 24-7
21-12-29 600,00898,55412,39-- -- ----898,55898,551 16-1
21-12-29 700,00400,00369,34-- -- ----400,00400,001 15-6
21-12-29 800,00333,00328,98-- -- ----333,00333,002 27-7
21-12-29866900,00325,00293,44+38,32 +13,1% ----325,00325,001 21-7
21-12-29 1.000,00253,00262,88-- -- ----253,00253,002 21-7
21-12-29 1.100,00215,65236,48-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00213,83-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35175,47-- -- ----199,35199,351 13-5
21-12-29 1.600,00150,00151,14-- -- --200,00150,00150,001 21-7
21-12-29 1.800,00110,00128,07-- -- ----110,00110,001 24-7
21-12-29 2.000,00115,00108,18+6,82 +6,3% 85,25144,60115,00115,001 28-7
21-12-29 2.400,0075,5280,23-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6461,09-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5146,82-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0029,24-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00600,51-- -- ----679,00679,001 17-6
20-12-30 400,00576,00541,15-- -- ----576,00576,003 2-7
20-12-30 500,00485,00489,52-- -- ----485,00485,002 23-7
20-12-30 600,00442,50443,99-- -- ----445,00442,502 30-6
20-12-30 700,00395,00406,11-- -- ----395,00390,008 24-7
20-12-30 800,00388,00370,63+17,37 +4,7% ----388,00385,0010 28-7
20-12-30 900,00310,00336,99-- -- 275,00--310,00310,002 23-7
20-12-30 1.000,00277,17307,74-- -- ----277,17277,175 24-7
20-12-30 1.200,00267,00260,01-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00222,12+1,88 +0,8% ----224,00224,001 28-7
20-12-30 1.600,00201,00191,45-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00166,13-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00147,22-- -- ----145,00145,001 17-7
20-12-30 2.400,00116,00114,69-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0074,84-- -- ----80,0080,0010 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?