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* 828,80815,90+12,90 +1,6% 835,80812,0050.49811:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 8.542 (3.438 Calls, 5.104 Puts)
Totaal open interest bij opening 31.548 (21.676 Calls, 9.872 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--418,73-- -- --------0 --
20-11-26 450,00--368,84-- -- --------0 --
20-11-26 500,00--318,96-- -- --------0 --
20-11-26 520,00------ -- --------0 --
20-11-26 560,00--259,15-- -- --------0 --
20-11-26 600,00222,30219,34-- -- ----222,30222,301 28-10
20-11-26 640,00--179,73-- -- --------0 --
20-11-26 680,00154,00140,61+13,39 +9,5% ----154,00147,653 29-10
20-11-26 700,00122,00121,42+0,58 +0,5% --160,00138,50122,006 17:15
20-11-26 720,00153,55103,15-- -- ----153,55153,558 24-9
20-11-26 740,0090,2085,60-- -- ----90,2090,201 28-10
20-11-26 760,0066,0069,32-3,32 -4,8% ----70,0066,001 29-10
20-11-26 780,0057,0054,30+2,70 +5,0% ----57,0057,006 13:56
20-11-26 800,0037,0041,94-4,94 -11,8% --50,2054,3537,00185 17:25
20-11-26 820,0026,0031,37-5,37 -17,1% ----36,0026,0035 17:26
20-11-26 840,0022,4522,92-0,47 -2,1% --27,0030,0022,4076 16:41
20-11-26346860,0012,4015,86-3,94 -24,8% ----20,8012,40237 17:28
20-11-26 880,009,9011,13-1,23 -11,1% ----14,009,9029 14:51
20-11-26 900,005,707,10-1,40 -19,7% 4,5010,009,905,70432 16:57
20-11-26 920,003,104,69-1,59 -33,9% --10,506,053,10102 17:28
20-11-26 940,002,502,88-0,38 -13,2% ----4,352,5015 17:02
20-11-26 960,001,691,71-0,02 -1,2% ----2,801,6973 14:40
20-11-26 980,001,850,98+0,87 +88,8% ----1,851,851 29-10
20-11-26 1.000,000,990,55+0,44 +80,0% --40,002,000,9914 14:40
20-11-26 1.050,000,600,11+0,49 +445,5% ----1,100,6030 15:25
20-11-26 1.100,000,400,02+0,38 +1900,0% 0,0519,650,550,3910 17:13
20-11-26 1.150,000,506,93-6,43 -92,8% ----0,750,507 15:12
20-11-26 1.200,000,603,92-3,32 -84,7% ----0,750,5523 28-10
20-11-26 1.250,000,182,39-2,21 -92,5% 0,10--0,200,183 12:59
20-11-261311.300,002,001,54-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26231.500,000,200,37-0,17 -45,9% ----0,200,203 28-10
18-12-26 300,00--519,21-- -- --------0 --
18-12-26 350,00506,80469,42-- -- --------5 19-10
18-12-26152400,00486,00419,62-2,13 -0,5% --------0 21-9
18-12-26 450,00373,80369,82-- -- ----373,80373,8099 28-10
18-12-26 500,00320,00320,05-0,05 0,0% ----320,00320,001 17:17
18-12-26 550,00387,10270,38-- -- ----387,10387,102 23-10
18-12-26 560,00--260,47-- -- --------0 --
18-12-26 600,00470,00221,14-- -- ----470,00470,001 13-8
18-12-26 640,00--183,17-- -- --------0 --
18-12-26 650,00243,00173,60-- -- --------0 18-9
18-12-26 680,00158,05145,56+12,49 +8,6% ----158,05158,051 29-10
18-12-26426700,00127,95127,88-2,85 -2,2% ----144,10127,956 17:15
18-12-26 720,00--110,81-- -- --------0 --
18-12-26 740,00--95,39-- -- --------0 --
18-12-26 750,0092,0087,75-- -- ----92,0091,306 28-10
18-12-26 760,0080,0080,59-0,59 -0,7% ----80,0080,001 17:04
18-12-26 780,0075,5066,95+8,55 +12,8% --99,0075,5075,501 29-10
18-12-26 800,0051,0054,93-3,93 -7,2% ----65,2051,0013 17:29
18-12-26 820,0044,9044,13+0,77 +1,7% ----50,4044,90108 15:18
18-12-26 840,0032,0035,04-3,04 -8,7% ----44,0032,0047 17:29
18-12-26 850,0031,0029,96+1,04 +3,5% ----38,5031,0012 16:57
18-12-26 860,0029,7028,12+1,58 +5,6% ----35,0029,70126 16:14
18-12-26 880,0019,5020,34-0,84 -4,1% ----27,4019,5024 17:25
18-12-26 900,0014,5016,74-2,24 -13,4% ----21,8014,5062 17:29
18-12-26 920,0010,9013,14-2,24 -17,0% ----16,5010,9021 17:26
18-12-26 940,008,009,97-1,97 -19,8% ----12,208,004 17:24
18-12-26 950,008,758,57+0,18 +2,1% ----10,008,1011 16:22
18-12-26 960,009,807,35+2,45 +33,3% ----9,808,404 29-10
18-12-26 980,006,905,42+1,48 +27,3% ----6,906,9040 29-10
18-12-263.5841.000,004,103,98-1,16 -29,1% --6,006,004,10314 14:59
18-12-26 1.050,003,501,68+1,82 +108,3% ----3,502,505 29-10
18-12-26 1.100,001,550,69+0,86 +124,6% 1,30--1,901,5020 14:33
18-12-26 1.200,000,750,10+0,65 +650,0% ----0,750,5035 29-10
18-12-261.7971.300,000,600,01-- -- ----0,600,40171 28-10
18-12-269351.400,000,381,20-0,82 -68,3% ----0,380,3820 29-10
18-12-261.7561.500,000,500,39+0,11 +28,2% --50,000,500,5010 28-10
18-12-261.2841.600,000,450,12-- -- ----0,450,459 27-10
18-12-261641.700,001,160,04-- -- --------0 18-9
18-12-261.2531.800,001,130,01-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,13-- -- ----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------ -- --------0 --
15-01-27 450,00--371,05-2,32 -0,6% --------0 --
15-01-27 500,00--321,59-- -- --------0 --
15-01-27 560,00--262,62-- -- --------0 --
15-01-27 600,00223,85223,96-- -- ----245,50223,853 28-10
15-01-27 640,00194,00186,43-- -- ----202,50194,002 28-10
15-01-27 680,00151,00150,24+0,76 +0,5% ----151,00151,001 17:15
15-01-27 700,00137,00---- -- ----142,50136,004 14:44
15-01-27 720,00114,00117,38-3,38 -2,9% ----115,00114,003 17:29
15-01-27 740,00100,00---- -- ----107,00100,004 17:25
15-01-27 760,0092,0088,16+3,84 +4,4% ----92,0092,001 15:09
15-01-27 780,0080,0074,91-- -- ----83,5080,002 28-10
15-01-27510800,0066,0063,79-3,50 -5,5% ----66,0066,001 15:10
15-01-27 820,0056,0053,32+2,68 +5,0% ----69,2555,701 15:42
15-01-27 840,0046,5044,40+2,10 +4,7% ----46,5046,501 29-10
15-01-27 860,0037,1537,11+0,04 +0,1% --40,0041,2536,009 16:57
15-01-27 880,0034,8529,98+4,87 +16,2% ----34,8534,852 29-10
15-01-27 900,0024,0024,50-0,50 -2,0% ----28,5024,0036 16:57
15-01-27 920,00--19,81-- -- --------0 --
15-01-27 940,0024,8515,87-- -- ----24,8524,851 28-10
15-01-27 960,0013,5013,19+0,31 +2,4% ----13,9513,502 12:46
15-01-27 980,0061,9010,46-- -- ----62,6561,908 26-10
15-01-27 1.000,009,008,57+0,43 +5,0% ----9,009,0010 29-10
15-01-27 1.050,005,045,10-- -- ----8,005,0418 28-10
15-01-27 1.100,003,352,90-- -- ----3,503,30135 28-10
15-01-27 1.200,002,101,11-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,42+2,23 +531,0% ----2,652,651 29-10
19-03-27 300,00651,50521,67-- -- --------1 9-10
19-03-27 350,00--472,52-- -- --------0 --
19-03-27 400,00529,00423,67-- -- ----529,00529,001 14-10
19-03-27 450,00--375,34-- -- --------0 --
19-03-27 500,00455,00327,46-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50281,89-- -- ----294,50284,502 28-10
19-03-27 600,00257,90238,10+19,80 +8,3% ----257,90257,905 17:29
19-03-27 650,00308,00197,63-- -- ----308,00308,002 21-10
19-03-27173700,00167,10160,97-3,07 -1,9% ----167,10167,101 16:04
19-03-27 750,00133,00128,91+4,09 +3,2% ----133,00133,005 29-10
19-03-27 800,0099,65101,11-1,46 -1,4% ----103,0099,6514 17:29
19-03-27 850,0076,0078,16-2,16 -2,8% 62,00--81,0076,0053 17:29
19-03-27 900,0062,2559,61+2,64 +4,4% ----68,9060,0034 16:27
19-03-27 950,0046,7045,38+1,32 +2,9% ----46,7045,504 15:46
19-03-27 1.000,0033,0034,02-1,02 -3,0% ----37,5033,0076 17:24
19-03-271.5121.100,0019,5019,56-1,13 -5,8% --35,0021,1919,5072 14:30
19-03-272.8661.200,0010,5011,43-0,59 -5,2% ----11,3310,5077 17:28
19-03-27 1.300,006,706,46-- -- ----10,006,7063 28-10
19-03-27 1.400,004,654,33+0,32 +7,4% ----5,104,655 17:29
19-03-27 1.600,002,502,16+0,34 +15,7% ----2,502,505 29-10
19-03-27 1.800,004,401,43-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,86-- -- ----2,502,505 20-10
18-06-27 300,00--524,48-- -- --------0 --
18-06-27 350,00--476,31-- -- --------0 --
18-06-27 400,00444,50428,91+15,59 +3,6% ----444,50444,501 29-10
18-06-27 450,00390,00382,17+7,83 +2,0% ----390,00390,0010 13:01
18-06-27 500,00590,00336,81-- -- --------0 14-8
18-06-27 550,00295,00293,24-- -- ----308,20295,002 28-10
18-06-27 600,00296,00253,30-- -- ----296,00296,002 1-10
18-06-27 650,00235,00216,43-- -- ----235,00235,001 28-10
18-06-27 700,00193,00182,68+10,32 +5,6% ----193,00193,003 29-10
18-06-27 750,00159,30152,70+6,60 +4,3% ----160,50157,25196 16:33
18-06-27 800,00126,00126,71-0,71 -0,6% --185,00140,00126,008 17:29
18-06-27 850,00105,50104,60+0,90 +0,9% ----113,00105,504 14:33
18-06-27 900,0085,0085,65-0,65 -0,8% 82,00--95,0585,0029 17:26
18-06-27113950,0078,0070,51-2,27 -3,2% ----78,0075,5011 29-10
18-06-27 1.000,0057,2057,53-0,33 -0,6% ----60,6557,0048 17:16
18-06-27 1.100,0039,0038,62+0,38 +1,0% ----39,5038,0015 15:40
18-06-27 1.200,0024,3325,81-1,48 -5,7% ----28,5024,3327 17:25
18-06-27 1.300,0019,0018,22+0,78 +4,3% ----19,0018,3062 29-10
18-06-27 1.400,0013,0012,55+0,45 +3,6% ----13,0013,0011 29-10
18-06-271.8751.600,006,756,29-0,80 -12,7% ----7,006,752 29-10
18-06-27 1.800,003,833,68-- -- ----4,353,832 28-10
18-06-27 2.000,002,952,46+0,49 +19,9% ----2,952,7511 29-10
18-06-27612.400,007,250,93-0,64 -68,8% ----7,257,2511 2-9
18-06-27 2.800,004,200,50-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,30-- -- ----0,600,601 28-10
17-09-27 300,00--526,96-- -- --------0 --
17-09-27 350,00--479,45-- -- --------0 --
17-09-27 400,00--433,21-- -- --------0 --
17-09-27 450,00--388,78-- -- --------0 --
17-09-27 500,00--346,69-- -- --------0 --
17-09-27 600,00270,00269,35-- -- ----290,00270,0021 28-10
17-09-27 650,00--234,15-- -- --------0 --
17-09-272700,00265,00202,49-2,48 -1,2% --------0 23-9
17-09-27 750,00190,20173,67+16,53 +9,5% ----190,20190,204 29-10
17-09-27 800,00152,00148,86+3,14 +2,1% ----152,00152,001 29-10
17-09-27 850,00135,00126,88+8,12 +6,4% ----135,00135,001 29-10
17-09-27 900,00111,00109,01-- -- ----111,00111,0010 28-10
17-09-27 950,00102,0092,70-- -- ----102,00102,006 28-10
17-09-27 1.000,0079,0078,42-- -- ----88,0079,007 28-10
17-09-27 1.100,0060,7056,28-- -- ----60,7060,701 28-10
17-09-27 1.200,0041,7040,31-- -- --46,5049,5041,7054 28-10
17-09-27 1.400,0023,0020,78+2,22 +10,7% ----23,0023,001 29-10
17-09-27 1.600,0013,5510,42-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,205,43-- -- ----19,6019,204 20-10
17-12-27 400,00459,00440,20-- -- ----460,00454,5540 28-10
17-12-27 450,00415,50397,12-- -- ----424,00415,5066 28-10
17-12-27 500,00456,00356,31-- -- --------0 22-9
17-12-27 550,00327,00317,65+9,35 +2,9% ----327,00327,001 15:52
17-12-27 600,00280,00281,54-- -- ----310,00280,0048 28-10
17-12-27 700,00226,00217,57-- -- --280,00246,20226,0018 28-10
17-12-27 800,00172,40167,25+5,15 +3,1% ----172,40172,403 16:45
17-12-27 900,00130,00128,00+2,00 +1,6% --300,00138,60130,0014 17:14
17-12-27 1.000,0095,2497,66-2,42 -2,5% 85,00200,00105,2095,2434 17:27
17-12-27 1.100,0076,1574,85+1,30 +1,7% ----76,1574,8012 29-10
17-12-27 1.200,0054,2557,38-3,13 -5,5% --210,0057,5054,2521 17:27
17-12-27 1.300,0046,2043,87-- -- ----52,1544,0083 28-10
17-12-27 1.400,0035,1033,08+2,02 +6,1% 27,70110,0035,1035,0025 14:30
17-12-27 1.600,0020,0019,74+0,26 +1,3% ----22,2520,0027 17:25
17-12-27 1.800,0012,9713,63-0,66 -4,8% --60,0013,5012,9313 16:50
17-12-27 2.000,009,078,31+0,76 +9,1% ----10,609,0723 16:50
17-12-27 2.200,006,606,37+0,23 +3,6% ----6,606,6030 16:12
17-12-27 2.400,0015,424,23-- -- --------2 20-10
17-12-27 2.800,003,701,97-- -- ----5,003,702 28-10
17-12-27 3.200,004,201,08-- -- ----4,204,2010 9-10
16-06-2817400,00463,00453,55-2,04 -0,4% ----471,00463,0015 28-10
16-06-28 450,00--412,94-- -- --------0 --
16-06-28 500,00--375,01-1,35 -0,4% --------0 --
16-06-28 600,00--306,89-- -- --------0 --
16-06-281700,00360,00248,92-0,97 -0,4% ----360,00360,001 14-10
16-06-28354800,00202,80200,64-0,02 0,0% ----208,00202,8052 28-10
16-06-28 900,00174,50161,32+13,18 +8,2% ----174,50174,5063 29-10
16-06-28 1.000,00133,00129,59+3,41 +2,6% ----133,00133,001 15:25
16-06-28 1.200,0087,2684,85-- -- ----89,0087,006 28-10
16-06-28 1.400,0083,3956,16-- -- --------0 24-9
16-06-28 1.600,0062,0039,39-- -- --------3 28-10
16-06-28 1.800,0055,6027,95-- -- ----55,6055,605 26-10
16-06-28 2.000,0021,0020,04-- -- ----21,0021,004 28-10
15-12-28 400,00475,00466,70+8,30 +1,8% ----476,00475,0030 17:08
15-12-28 450,00--429,23-- -- --------0 --
15-12-28 500,00400,00392,66-- -- ----420,00400,002 28-10
15-12-28 600,00445,00329,76-- -- ----445,00445,001 14-10
15-12-28 700,00281,86275,27+6,59 +2,4% ----281,86281,5035 17:09
15-12-28 800,00241,00229,73+11,27 +4,9% ----241,00241,005 29-10
15-12-28 900,00193,35190,71+2,64 +1,4% ----193,35193,351 17:29
15-12-28 1.000,00168,00159,05+8,95 +5,6% ----168,00165,003 13:07
15-12-28 1.100,00141,16132,61-- -- ----145,00141,167 28-10
15-12-28 1.200,00111,86111,860,00 0,0% ----113,00111,8641 17:09
15-12-28 1.400,0090,0079,45-- -- ----90,0090,0015 28-10
15-12-28 1.600,0059,5057,34-- -- ----59,5059,5010 28-10
15-12-28 1.800,0045,0043,53+1,47 +3,4% ----45,0045,001 12:58
15-12-28 2.000,0034,2032,46-- -- ----40,0034,104 28-10
15-12-28 2.200,0030,0025,02-- -- ----30,0030,001 28-10
15-12-28 2.400,0022,3017,78-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7011,42-- -- ----12,7012,701 28-10
15-12-28 3.200,0022,977,03-- -- 6,00------0 5-6
15-12-28 4.000,004,952,83-- -- ----4,954,952 28-10
21-12-29 300,00705,97565,46-- -- --------0 19-5
21-12-29 400,00518,72492,94+25,78 +5,2% ----518,72518,721 29-10
21-12-29 500,00430,05428,38-- -- ----430,05430,052 28-10
21-12-29 600,00471,76372,61-- -- ----471,76471,761 16-9
21-12-29 700,00330,00325,24-- -- ----344,00330,003 28-10
21-12-29 800,00290,00284,71-- -- --500,00290,00290,001 28-10
21-12-29 900,00251,00248,47-- -- ----264,00251,004 28-10
21-12-29 1.000,00222,00218,14+3,86 +1,8% ----222,00222,0015 13:34
21-12-29 1.100,00238,70191,54-- -- --------3 12-10
21-12-29 1.200,00210,00169,17-- -- ----210,00210,0010 24-9
21-12-291001.400,00137,00133,62-0,67 -0,5% ----137,00137,002 28-10
21-12-29 1.600,00159,65105,46-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,5584,88-- -- ----132,95131,554 21-10
21-12-29 2.000,0071,0069,25+1,75 +2,5% ----74,0071,0010 29-10
21-12-29 2.400,0070,0046,37-- -- --------0 23-9
21-12-29 2.800,0065,6432,92-- -- ----65,6465,641 13-2
21-12-29 3.200,0027,0023,91-- -- ----27,0027,001 28-10
21-12-29 4.000,0015,0012,41-- -- ----15,0015,001 28-10
20-12-30 300,00666,54577,67-- -- --------1 28-10
20-12-30 400,00630,00513,83-- -- --------4 28-10
20-12-30 500,00484,00457,90+26,10 +5,7% ----484,00484,001 29-10
20-12-30 600,00510,00408,77-- -- ----510,00510,001 13-10
20-12-30 700,00546,50365,63-- -- --------0 13-8
20-12-30 800,00332,00326,89+5,11 +1,6% ----340,00332,002 13:01
20-12-30 900,00295,00293,52+1,48 +0,5% 275,00--300,00295,001 29-10
20-12-30 1.000,00275,30264,33+10,97 +4,2% ----275,30275,306 29-10
20-12-30 1.200,00225,05216,62+8,43 +3,9% ----225,05225,056 29-10
20-12-30 1.400,00195,10179,54-- -- ----195,10195,102 28-10
20-12-30 1.600,00154,00150,13-- -- ----154,00154,003 28-10
20-12-30141.800,00150,00126,81-1,60 -1,3% ----150,00150,001 28-10
20-12-30 2.000,00155,00108,35-- -- ----155,00147,0017 22-10
20-12-30 2.400,00134,0080,39-- -- --------0 17-9
20-12-30 3.200,0051,0046,65-- -- ----52,0051,0052 28-10
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?