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* 932,40920,80+11,60 +1,3% 939,20910,50101.32017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 5.715 (2.845 Calls, 2.870 Puts)
Totaal open interest bij opening 13.451 (7.000 Calls, 6.451 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--486,32-- -- --------0 --
16-10-26 450,00--436,35-- -- --------0 --
16-10-26 500,00--386,38-- -- --------0 --
16-10-26 520,00--366,39-- -- --------0 --
16-10-26 560,00--326,41-- -- --------0 --
16-10-26 600,00--286,43-- -- --------0 --
16-10-26 640,00210,05246,45-- -- ----210,05210,051 5-10
16-10-26 680,00--206,48-- -- --------0 --
16-10-26 700,00207,00186,49+20,51 +11,0% ----208,25203,0010 12-10
16-10-26 720,00205,00166,50-- -- --------0 10-9
16-10-261740,00109,07146,51+34,52 +23,6% --------0 25-9
16-10-26 760,0094,15126,53-- -- --------0 24-9
16-10-26 780,0074,35106,61-- -- ----74,3571,452 5-10
16-10-26 790,00--96,71-- -- --------0 --
16-10-26 800,00120,0086,90+33,10 +38,1% ----120,00103,004 12-10
16-10-2620810,0049,1077,23+33,84 +43,8% ----49,1046,0040 5-10
16-10-26 820,0092,2567,78+24,47 +36,1% ----92,2582,103 12-10
16-10-26 830,00--58,50-- -- --------0 --
16-10-26 840,0078,5049,90+28,60 +57,3% ----78,5062,304 12-10
16-10-26 850,0070,0041,35+28,65 +69,3% ----70,0053,005 12-10
16-10-26 860,0049,6334,14+15,49 +45,4% ----50,0043,5012 12-10
16-10-26 870,0035,3026,64+8,66 +32,5% ----35,3035,301 12-10
16-10-26 880,0043,0020,91+22,09 +105,6% --50,0043,0027,80150 12-10
16-10-26 890,0024,0015,51+8,49 +54,7% ----24,0024,002 12-10
16-10-26 900,0025,0011,46+13,54 +118,2% ----26,0016,00109 12-10
16-10-26264910,0020,508,27+13,04 +157,7% 18,80--20,5011,00180 12-10
16-10-26 920,0015,005,95+9,05 +152,1% ----15,008,1099 12-10
16-10-26 930,0010,00---- -- ----10,005,5017 12-10
16-10-26 940,007,002,99+4,01 +134,1% ----7,002,5552 12-10
16-10-26 950,00------ -- ---------- --
16-10-26 960,002,501,62+0,88 +54,3% --4,952,902,0048 12-10
16-10-26 970,00------ -- ---------- --
16-10-26 980,001,400,75+0,65 +86,7% ----1,500,7029 12-10
16-10-26 1.000,000,850,32+0,53 +165,6% --1,151,000,49519 12-10
16-10-26 1.008,000,510,21-- -- ----0,800,517 9-10
16-10-261.1811.040,000,370,040,00 0,0% ----0,800,3792 12-10
16-10-263731.080,000,500,01+0,49 +4900,0% ----0,500,502 9-10
16-10-264021.100,000,900,15+0,75 +500,0% --40,000,900,901 7-10
16-10-261061.120,000,300,10+0,20 +200,0% ----0,300,301 9-10
16-10-261281.150,000,010,06-0,05 -83,3% ----0,010,012 12-10
16-10-267861.200,000,020,020,00 0,0% --25,150,020,022 9-10
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--487,44-- -- --------0 --
20-11-26 450,00--437,65-- -- --------0 --
20-11-26 500,00--388,02-- -- --------0 --
20-11-26 560,00--328,88-- -- --------0 --
20-11-26 600,00312,40289,91+22,49 +7,8% ----312,40312,401 12-10
20-11-26 640,00--251,30-- -- --------0 --
20-11-26 680,00--213,79-- -- --------0 --
20-11-26 700,00164,85195,51-- -- ----164,85164,851 5-10
20-11-26 720,00153,55177,47-- -- ----153,55153,558 24-9
20-11-2622740,00154,70160,46+30,28 +18,9% ----154,70154,702 9-10
20-11-26 760,00--143,96-- -- --------0 --
20-11-26 780,00--128,45-- -- --------0 --
20-11-26 800,00136,00113,71+22,29 +19,6% ----136,00130,002 12-10
20-11-26 820,00100,00100,51-- -- ----100,0096,502 9-10
20-11-26 840,00102,5087,45+15,05 +17,2% ----102,5098,004 12-10
20-11-26 860,0085,8975,96+9,93 +13,1% ----85,8985,891 12-10
20-11-26 880,0082,0065,69+16,31 +24,8% ----82,0075,2519 12-10
20-11-26278900,0071,5056,38+16,99 +30,1% --79,9571,5062,50173 12-10
20-11-26 920,0063,5247,93+15,59 +32,5% 33,50--63,5254,45187 12-10
20-11-26 940,0053,5040,62+12,88 +31,7% ----53,5048,004 12-10
20-11-26 960,0043,0034,57+8,43 +24,4% 19,50--43,0038,5637 12-10
20-11-26 980,0037,6029,14+8,46 +29,0% ----37,6032,7562 12-10
20-11-26 1.000,0031,0824,29+6,79 +28,0% --40,0032,0027,5053 12-10
20-11-26 1.050,0020,5015,92+4,58 +28,8% ----20,5017,0048 12-10
20-11-26 1.100,0013,1510,58+2,57 +24,3% ----13,1511,1031 12-10
20-11-26 1.150,007,656,49+1,16 +17,9% ----7,657,6510 12-10
20-11-26 1.200,005,304,04+1,26 +31,2% ----5,305,3010 12-10
20-11-26 1.250,003,053,19-0,14 -4,4% ----3,253,052 12-10
20-11-26 1.300,002,802,31-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,92-- -- --------1 22-9
20-11-26 1.500,006,600,40-- -- ----6,606,604 4-9
18-12-26 300,00--587,78-- -- --------0 --
18-12-26 350,00506,80538,10-- -- ----506,80506,805 5-10
18-12-26 400,00486,00488,47-- -- --------0 21-9
18-12-26 450,00451,00438,93-- -- --------0 3-8
18-12-26 500,00419,43389,57+29,86 +7,7% ----419,43418,018 12-10
18-12-26 550,00378,00340,64-- -- ----378,00378,001 3-8
18-12-26 560,00--330,96-- -- --------0 --
18-12-26 600,00470,00292,49-- -- ----470,00470,001 13-8
18-12-26 640,00--254,90-- -- --------0 --
18-12-26 650,00243,00245,66-- -- --------0 18-9
18-12-26 680,00--218,97-- -- --------0 --
18-12-26440700,00199,00201,22+31,59 +15,7% ----199,00199,001 9-10
18-12-26 720,00--183,90-- -- --------0 --
18-12-26 740,00--167,53-- -- --------0 --
18-12-26 750,00158,00160,13-- -- ----158,00154,007 9-10
18-12-26 760,00172,35152,23+20,12 +13,2% ----172,35172,254 12-10
18-12-26 780,00136,70137,02-- -- ----136,70136,701 28-9
18-12-26 800,00149,00123,26+25,74 +20,9% ----149,00137,505 12-10
18-12-26 820,00131,11110,25+20,86 +18,9% ----131,11130,057 12-10
18-12-26 840,00108,6898,21+10,47 +10,7% ----108,68108,681 12-10
18-12-26 850,0094,1092,25-- -- ----94,1094,101 9-10
18-12-26 860,00107,0086,81+20,19 +23,3% ----107,0096,9038 12-10
18-12-26 880,0090,0076,65+13,35 +17,4% ----90,0090,00102 12-10
18-12-26 900,0083,6067,20+16,40 +24,4% ----84,0075,0056 12-10
18-12-26 920,0067,5158,83+8,68 +14,8% ----67,6565,84158 12-10
18-12-26 940,0065,5251,20+14,32 +28,0% ----65,5257,50151 12-10
18-12-26 950,0060,0048,11+11,89 +24,7% --90,0060,0054,0026 12-10
18-12-26 960,0056,2545,01+11,24 +25,0% ----56,2550,0014 12-10
18-12-26 980,00------ -- ---------- --
18-12-26 1.000,0040,0034,05+5,95 +17,5% --56,0040,0037,5011 12-10
18-12-26 1.100,0021,0016,41+4,59 +28,0% ----21,0018,0036 12-10
18-12-26 1.200,009,507,79+1,71 +22,0% --27,009,509,505 12-10
18-12-26 1.300,004,504,61-- -- ----4,503,753 9-10
18-12-26 1.400,002,952,45-- -- ----2,952,7525 9-10
18-12-26 1.500,003,751,65-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,03-- -- --------2 30-9
18-12-26 1.700,001,160,66-- -- --------0 18-9
18-12-26 1.800,001,130,49-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,24-- -- ----0,580,582 18-9
18-12-261212.200,000,600,12-- -- ----0,600,601 30-9
18-12-262182.400,001,150,06-- -- --------0 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,69-- -- --------0 3-9
19-03-27 300,00651,50590,16-- -- --------1 9-10
19-03-27 350,00--541,10-- -- --------0 --
19-03-27 400,00485,00492,49-- -- ----485,00485,001 2-10
19-03-27 450,00--444,62-- -- --------0 --
19-03-27 500,00394,00397,70-- -- --------0 29-9
19-03-27 550,00317,50351,94-- -- --------0 25-6
19-03-27 600,00323,50307,83+15,67 +5,1% ----323,50323,5015 12-10
19-03-27 650,00245,00266,27-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25226,86-- -- ----204,25197,254 5-10
19-03-27 750,00213,00191,69+21,31 +11,1% ----213,00213,001 12-10
19-03-27 800,00181,63160,16+21,47 +13,4% ----181,63181,631 12-10
19-03-27 850,00122,00132,53-- -- --157,50122,00122,001 8-10
19-03-27 900,00121,00108,69+12,31 +11,3% ----121,00121,001 12-10
19-03-27 950,00104,7089,06+15,64 +17,6% ----104,7096,8542 12-10
19-03-27 1.000,0079,9172,29+7,62 +10,5% ----79,9179,915 12-10
19-03-27 1.100,0055,0047,96+7,04 +14,7% ----55,0055,001 12-10
19-03-27 1.200,0034,0030,85+3,15 +10,2% ----34,0034,005 12-10
19-03-27 1.300,0020,2920,95-0,66 -3,2% ----20,2919,311 12-10
19-03-27 1.400,0016,3013,56+2,74 +20,2% ----16,3015,204 12-10
19-03-27 1.600,007,406,92-- -- --------0 28-9
19-03-27 1.800,004,403,94-- -- ----4,404,401 30-9
19-03-27 2.000,003,002,65-- -- ----3,003,002 6-10
18-06-27 300,00--593,78-- -- --------0 --
18-06-27 350,00--545,74-- -- --------0 --
18-06-27 400,00531,00498,30+32,70 +6,6% --------3 12-10
18-06-27 450,00648,00452,16-- -- --------0 24-8
18-06-27 500,00590,00407,04-- -- --------0 14-8
18-06-27 550,00351,50363,45-- -- ----351,50351,502 6-10
18-06-27 600,00296,00321,12-- -- ----296,00296,002 1-10
18-06-27 650,00308,00282,61+25,39 +9,0% ----308,00308,003 12-10
18-06-27 700,00240,05247,10-- -- ----241,10234,904 2-10
18-06-27 750,00202,75214,34-- -- ----204,25202,75300 6-10
18-06-27 800,00164,50185,23-- -- ----164,50164,501 5-10
18-06-27575850,00148,50158,93+22,51 +14,2% ----148,50148,501 8-10
18-06-27 900,00153,30135,55+17,75 +13,1% 116,00--153,30153,301 12-10
18-06-27 950,00128,00116,15+11,85 +10,2% ----128,00128,001 12-10
18-06-27 1.000,00108,0098,55+9,45 +9,6% ----108,00108,006 12-10
18-06-27 1.100,0079,1071,23+7,87 +11,0% ----79,1075,503 12-10
18-06-27 1.200,0060,0051,39+8,61 +16,8% 44,30--60,0060,001 12-10
18-06-27 1.300,0042,5037,53+4,97 +13,2% ----42,5042,501 12-10
18-06-27 1.400,0026,5527,79-- -- ----26,5526,552 9-10
18-06-27 1.600,0017,1515,67+1,48 +9,4% ----17,1516,205 12-10
18-06-27 1.800,0011,508,78-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,45-- -- --------1 24-9
18-06-27 2.400,007,251,77-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,200,58-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,21-- -- ----2,902,9095 8-10
17-09-27 300,00--597,34-- -- --------0 --
17-09-27 350,00--550,39-- -- --------0 --
17-09-27 400,00--504,45-- -- --------0 --
17-09-27 450,00--459,74-- -- --------0 --
17-09-27 500,00--417,16-- -- --------0 --
17-09-27 600,00--336,39-- -- --------0 --
17-09-27 650,00--299,71-- -- --------0 --
17-09-272700,00265,00265,93+28,59 +10,8% --------0 23-9
17-09-27 750,00--235,20-- -- --------0 --
17-09-27 800,00--207,00-- -- --------0 --
17-09-27 850,00173,89182,20-- -- ----173,89173,892 6-10
17-09-27 900,00171,75160,87+10,88 +6,8% ----171,75171,751 12-10
17-09-27 950,00133,43141,85-- -- ----133,43133,434 6-10
17-09-27 1.000,00117,17124,33-- -- ----117,17117,172 6-10
17-09-27 1.100,0099,9095,28+4,62 +4,8% ----99,9099,9020 12-10
17-09-27 1.200,0067,5073,36-5,86 -8,0% --------1 12-10
17-09-27 1.400,0041,1743,00-- -- --------0 1-10
17-09-27 1.600,0024,5525,27-- -- --------0 24-9
17-12-27 400,00483,00510,02-- -- ----483,00483,001 1-10
17-12-27 450,00439,50467,26-- -- ----439,50439,501 1-10
17-12-27 500,00456,00424,99-- -- --------0 22-9
17-12-27 550,00379,35385,91-- -- ----379,35379,353 6-10
17-12-27 600,00381,00351,00+30,00 +8,5% ----381,00381,002 12-10
17-12-27 700,00262,00284,57-- -- --------1 9-10
17-12-27 800,00238,25229,36+8,89 +3,9% ----238,25238,2524 12-10
17-12-27 900,00190,00181,69+8,31 +4,6% --300,00190,00190,001 12-10
17-12-27 1.000,00139,45146,06-- -- --190,00139,45139,4512 6-10
17-12-27 1.100,00122,30116,64+5,66 +4,9% ----123,00122,302 12-10
17-12-27 1.200,00100,0093,22+6,78 +7,3% --210,00100,00100,0023 12-10
17-12-27 1.300,0077,5075,27+2,23 +3,0% ----77,5077,501 12-10
17-12-27 1.400,0058,5061,05-2,55 -4,2% --110,0060,0057,506 12-10
17-12-27 1.600,0038,5039,14-- -- ----38,5037,0014 9-10
17-12-27 1.800,0030,6027,71+2,89 +10,4% --60,0030,6030,602 12-10
17-12-27 2.000,0017,9020,38-- -- ----17,9017,903 9-10
17-12-27 2.200,0013,2014,69-- -- ----13,2013,2020 5-10
17-12-27 2.400,0015,429,92-- -- --------0 9-9
17-12-27 2.800,0015,007,92-- -- --------0 28-8
17-12-27 3.200,004,204,17-- -- ----4,204,2010 9-10
16-06-282400,00496,00523,31+33,56 +6,4% --------0 24-6
16-06-28 450,00--482,89-- -- --------0 --
16-06-28 500,00--444,23-- -- --------0 --
16-06-28 600,00--373,86-- -- --------0 --
16-06-28 700,00304,00313,51-- -- ----304,00304,001 6-10
16-06-28 800,00266,00261,36-- -- --------1 7-10
16-06-28 900,00215,05218,17-- -- --------350 8-10
16-06-28 1.000,00176,00182,59-- -- --------300 30-9
16-06-284831.200,00126,00128,00+12,79 +10,0% ----127,00126,007 9-10
16-06-28841.400,0083,3991,26+9,67 +10,6% --------0 24-9
16-06-28 1.600,0062,0066,12-- -- ----62,0062,002 1-10
16-06-28 1.800,00--48,87-- -- --------0 --
16-06-28 2.000,0034,6536,59-- -- ----34,6534,602 9-10
15-12-28 400,00505,63536,61-- -- ----505,63505,635 5-10
15-12-28 450,00--498,57-- -- --------0 --
15-12-28 500,00443,35462,66-- -- ----443,35443,355 7-10
15-12-28 600,00420,00397,61+22,39 +5,6% ----420,00420,002 12-10
15-12-28 700,00348,00341,40-- -- --------0 18-9
15-12-28 800,00285,14293,26-- -- ----285,14285,1410 6-10
15-12-28 900,00251,00251,38-- -- ----252,50248,5012 9-10
15-12-28 1.000,00205,00216,13-- -- ----205,00205,001 5-10
15-12-28 1.100,00195,73185,50+10,23 +5,5% ----195,73195,731 12-10
15-12-28 1.200,00169,16160,64+8,52 +5,3% ----169,16169,161 12-10
15-12-28 1.400,00117,14121,06-- -- ----117,14117,1410 6-10
15-12-284471.600,00101,0091,24+7,51 +8,2% ----101,0096,0040 12-10
15-12-28 1.800,0070,0071,88-- -- --------0 28-9
15-12-28 2.000,0060,9056,68+4,22 +7,4% ----60,9060,902 12-10
15-12-28 2.200,0065,0045,42-- -- --------1 30-9
15-12-28 2.400,0033,5035,79-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4223,37-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9716,17-- -- --------0 5-6
15-12-28 4.000,0014,308,12-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97634,56-- -- --------0 19-5
21-12-29 400,00740,00561,01-- -- --------0 20-8
21-12-29 500,00532,51495,87-- -- --------0 16-9
21-12-29 600,00471,76439,27-- -- ----471,76471,761 16-9
21-12-29 700,00493,60389,23-- -- --------0 7-9
21-12-29 800,00324,52346,69-- -- ----324,52324,521 5-10
21-12-29 900,00297,00308,11-- -- ----297,00297,002 8-10
21-12-29621.000,00258,80273,77+21,61 +7,9% ----258,80258,801 8-10
21-12-29 1.100,00238,70245,19-6,49 -2,6% --------3 12-10
21-12-29 1.200,00210,00219,47-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00179,89-- -- --------1 9-9
21-12-29 1.600,00140,00146,45-- -- ----140,00140,001 8-10
21-12-29601.800,00160,00121,93+10,69 +8,8% --------1 9-9
21-12-29 2.000,0093,40101,38-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0071,59-- -- --------0 23-9
21-12-29 2.800,0065,6452,48-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5139,92-- -- --------0 27-7
21-12-29 4.000,0038,0022,69-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54649,65-- -- --------0 18-9
20-12-30 400,00630,00584,41-- -- --------0 16-9
20-12-30 500,00543,00525,71+17,29 +3,3% ----543,00543,001 12-10
20-12-30 600,00493,00474,72+18,28 +3,9% ----493,00493,001 12-10
20-12-3018700,00546,50430,48+26,47 +6,1% --------0 13-8
20-12-30 800,00415,00389,40+25,60 +6,6% ----415,00415,002 12-10
20-12-30 900,00348,03353,93-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00341,00321,60+19,40 +6,0% ----341,00341,004 12-10
20-12-30 1.200,00260,00269,73-- -- --------1 8-10
20-12-30 1.400,00213,85228,59-- -- --------0 1-10
20-12-30 1.600,00185,53193,86-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99166,66-- -- --------0 30-9
20-12-30 2.000,00131,00144,37-- -- --------0 25-9
20-12-30 2.400,00134,00111,13-- -- --------0 17-9
20-12-30 3.200,0072,0069,66+2,34 +3,4% ----72,0072,001 12-10
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?