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* 1.000,401.026,60-26,20 -2,6% 1.026,80996,8090.90217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-9-2026)
Totaal volume 4.206 (2.716 Calls, 1.490 Puts)
Totaal open interest bij opening 12.971 (3.605 Calls, 9.366 Puts)
Call / Put ratio 1,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--726,91-- -- --------0 --
18-09-26 350,00592,97676,97-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10627,02-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00577,07-- -- ----452,00450,008 18-3
18-09-26 500,00350,00527,12-- -- ----350,00350,0010 17-7
18-09-26 520,00--507,14-- -- --------0 --
18-09-26 550,00305,00477,17-- -- ----305,00305,0010 17-7
18-09-26 560,00--467,18-- -- --------0 --
18-09-26 600,00350,00427,23-- -- ----350,00350,005 5-8
18-09-26 640,00422,00387,27-- -- ----422,00422,001 13-8
18-09-2649650,00438,00377,28-26,35 -7,0% ----438,00438,004 14-8
18-09-26 680,00--347,31-26,35 -7,6% --------0 --
18-09-26 700,00380,48327,33-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11307,36-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00287,39-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50277,40-- -- ----309,50309,502 20-8
18-09-26 760,00288,36267,42-- -- ----288,36288,365 3-9
18-09-2620780,00251,43247,47-26,42 -10,7% ----252,37251,433 17-8
18-09-26198800,00282,00227,53-26,45 -11,6% ----282,00282,003 24-8
18-09-26122820,00206,00207,62-26,48 -12,8% ----206,00206,001 17-8
18-09-26 840,00161,00187,77-26,77 -14,3% ----161,00161,001 11:00
18-09-26 850,00171,50177,86-- -- ----171,50171,502 2-9
18-09-26 860,00145,93167,99-22,06 -13,1% ----146,13145,9360 12:25
18-09-26 880,00181,52148,36-- -- ----181,52181,521 20-8
18-09-26 900,00105,00128,97-23,97 -18,6% ----111,00105,0026 14:09
18-09-26 920,0086,49109,99-23,50 -21,4% ----90,0086,494 14:12
18-09-26 940,0081,1591,12-- -- ----81,1581,151 1-9
18-09-26 950,0060,7082,35-21,65 -26,3% ----61,0060,703 10:47
18-09-26 960,0059,3573,91-14,56 -19,7% 40,00--59,3559,3537 10:00
18-09-26 970,00--65,81-- -- --------0 --
18-09-26 980,0039,0057,77-18,77 -32,5% ----39,0039,001 11:00
18-09-26 990,00--50,50-- -- --------0 --
18-09-26 1.000,0027,5044,19-16,69 -37,8% --50,0035,0027,50178 17:15
18-09-26 1.020,0019,0032,32-13,32 -41,2% ----29,6519,007 13:09
18-09-26 1.040,0012,5022,58-10,08 -44,6% ----12,5012,5017 17:21
18-09-26 1.050,0010,6619,19-8,53 -44,5% --21,4514,209,4549 15:21
18-09-26 1.060,007,4015,69-8,29 -52,8% --54,5010,207,4016 11:27
18-09-26 1.080,005,7510,41-4,66 -44,8% ----6,505,7514 15:56
18-09-26 1.100,003,406,93-3,53 -50,9% --36,006,203,2074 17:12
18-09-26 1.120,003,254,70-1,45 -30,9% ----3,253,2520 09:13
18-09-26 1.140,00--2,95-- -- --------0 --
18-09-26 1.150,002,002,40-0,40 -16,7% --250,003,502,00109 10:34
18-09-26 1.200,001,000,83+0,17 +20,5% --50,001,101,0031 17:03
18-09-26 1.250,004,100,27-- -- ----4,104,1011 28-8
18-09-26 1.300,001,050,08+0,97 +1212,5% --100,001,050,55852 11:39
18-09-265211.400,001,000,07-- -- --------1 26-8
18-09-263741.500,000,470,02-- -- ----0,470,471 1-9
18-09-261301.600,000,500,07-- -- ----0,500,5013 21-8
18-09-261511.700,001,600,03-- -- ----1,651,6030 23-7
18-09-261261.800,003,000,01-- -- ----3,003,001 11-5
18-09-263512.000,000,050,24-- -- ----0,050,053 14-8
18-09-26252.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
16-10-26 400,00--627,90-- -- --------0 --
16-10-26 450,00--578,06-- -- --------0 --
16-10-26 500,00--528,22-- -- --------0 --
16-10-26 520,00--508,29-- -- --------0 --
16-10-26 560,00--468,42-- -- --------0 --
16-10-26 600,00--428,55-- -- --------0 --
16-10-26 640,00--388,69-- -- --------0 --
16-10-26 680,00--348,86-- -- --------0 --
16-10-26 700,00383,60328,98-- -- ----383,60383,601 21-8
16-10-26 720,00206,00309,13-- -- ----206,00206,001 12-8
16-10-26 740,00--289,34-- -- --------0 --
16-10-26 760,00--269,62-- -- --------0 --
16-10-26 780,00155,00250,02-- -- ----155,00155,003 31-7
16-10-26 800,00287,00230,63-- -- ----287,00287,005 28-8
16-10-26 820,00196,00211,81-15,81 -7,5% ----196,00196,001 09:37
16-10-26 840,00196,00192,95-- -- ----197,00196,004 1-9
16-10-26 860,00161,00174,30-- -- ----177,00161,002 1-9
16-10-26 880,00186,00156,33-- -- ----202,85186,003 31-8
16-10-26 900,00124,00138,48-14,48 -10,5% ----124,00124,001 09:37
16-10-26 920,00130,00121,91-- -- ----130,00130,003 4-9
16-10-26112940,00121,00106,65-20,42 -19,1% ----121,00121,001 4-9
16-10-26 960,0077,0092,01-15,01 -16,3% ----77,2575,0010 11:43
16-10-26 980,0095,0078,34-- -- ----95,0095,003 3-9
16-10-26 1.000,0051,8065,93-14,13 -21,4% ----57,0050,6696 17:11
16-10-26 1.008,0048,5061,72-13,22 -21,4% ----49,5048,207 16:32
16-10-26 1.040,0034,9045,43-10,53 -23,2% ----34,9034,0010 17:11
16-10-263691.080,0022,0029,64-7,52 -25,4% ----22,9022,0011 17:13
16-10-26 1.100,0017,7523,73-5,98 -25,2% --40,0020,5017,2013 17:23
16-10-26 1.120,0015,0018,75-3,75 -20,0% ----16,0015,004 10:22
16-10-261251.150,0010,2513,21-2,99 -22,6% ----10,5010,253 13:55
16-10-26 1.200,005,057,76-2,71 -34,9% 5,0525,155,055,057 09:31
16-10-26 1.250,007,053,93-- -- ----7,057,053 3-9
16-10-26 1.300,002,402,96-0,56 -18,9% ----2,502,402 10:22
16-10-26 1.400,002,001,37-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,92-- -- --------0 --
20-11-26 500,00--529,65-- -- --------0 --
20-11-26 600,00--430,77-- -- --------0 --
20-11-26 700,00--334,78-- -- --------0 --
20-11-26 720,00--315,25-- -- --------0 --
20-11-26 760,00--278,89-- -- --------0 --
20-11-26 800,00--243,57-- -- --------0 --
20-11-26 840,00--209,43-- -- --------0 --
20-11-26 880,00--178,36-- -- --------0 --
20-11-26 900,00145,00164,20-19,20 -11,7% ----145,00145,001 16:50
20-11-26 920,00154,85149,92-- -- ----154,85154,8545 2-9
20-11-26 940,00--136,28-- -- --------0 --
20-11-26 960,00107,72124,45-16,73 -13,4% ----107,72107,722 14:12
20-11-26 980,00157,32112,27-- -- ----157,32157,3220 28-8
20-11-26 1.000,0085,50101,34-15,84 -15,6% ----89,5085,5013 15:05
20-11-26 1.050,0065,0076,70-11,70 -15,3% ----72,5065,0013 13:34
20-11-26 1.100,0048,0057,31-9,31 -16,2% --90,0048,0048,00401 10:30
20-11-26 1.150,0036,0042,49-6,49 -15,3% ----36,0036,001 14:48
20-11-26 1.200,0027,6531,41-3,76 -12,0% ----27,6526,508 11:36
20-11-26 1.250,0019,3522,72-3,37 -14,8% ----19,3519,358 16:16
20-11-26 1.300,0016,5016,70-- -- ----16,5016,202 2-9
20-11-26 1.400,0016,759,36-- -- ----17,0015,556 27-8
20-11-26 1.500,006,605,07-- -- ----6,606,604 4-9
18-12-26 300,00--729,15-- -- --------0 --
18-12-26 350,00481,00679,63-- -- ----481,00480,0020 5-6
18-12-26 400,00622,00630,14-- -- ----622,00622,0010 2-9
18-12-26 450,00451,00580,75-- -- ----451,00451,006 3-8
18-12-26 500,00583,00531,50-- -- --------16 25-8
18-12-26 550,00378,00482,47-- -- ----378,00378,001 3-8
18-12-26 600,00470,00433,83-- -- ----470,00470,001 13-8
18-12-26 650,00440,00385,95-- -- ----440,00440,002 21-8
18-12-26 700,00362,00339,34-- -- ----362,00360,5055 3-9
18-12-26 750,00315,25293,71-- -- ----315,75315,2535 3-9
18-12-26 800,00230,00250,20-20,20 -8,1% ----230,00230,002 16:09
18-12-26 850,00220,80209,77-- -- ----220,80220,801 2-9
18-12-26 900,00155,61173,19-17,58 -10,2% 150,00--155,61155,003 13:15
18-12-26 950,00124,30140,63-16,33 -11,6% ----124,30124,301 13:18
18-12-26 1.000,0099,00112,70-13,70 -12,2% 97,00170,00107,0097,5089 16:34
18-12-26 1.100,0058,9069,08-10,18 -14,7% 18,50120,0062,4058,0028 16:56
18-12-26 1.200,0034,6040,32-5,72 -14,2% ----37,4534,6011 15:51
18-12-26 1.300,0020,0023,80-3,80 -16,0% ----22,5020,0016 17:12
18-12-26 1.400,0012,0013,80-1,80 -13,0% 5,00--13,7012,0018 16:26
18-12-26 1.500,007,188,57-- -- --50,007,187,182 2-9
18-12-26 1.600,005,905,50-- -- 3,20--5,905,901 2-9
18-12-26 1.700,004,503,62-- -- ----4,504,5012 3-9
18-12-26 1.800,003,302,29-- -- ----3,303,302 4-9
18-12-26 2.000,004,001,19-- -- ----4,004,005 13-8
18-12-26 2.200,003,050,70-- -- ----3,053,0018 11-8
18-12-26 2.400,002,750,44-- -- ----3,002,0572 6-7
18-12-265112.800,001,150,23+0,92 +400,0% ----1,151,1568 13:51
18-12-261773.200,001,100,14-- -- ----1,101,1029 3-9
19-03-27 300,00542,80731,60-- -- ----547,40542,805 20-7
19-03-27 350,00--682,64-- -- --------0 --
19-03-27 400,00--633,88-- -- --------0 --
19-03-27 450,00--585,47-- -- --------0 --
19-03-27 500,00372,00537,57-- -- ----372,00372,001 8-6
19-03-27 550,00317,50490,42-- -- ----317,50317,502 25-6
19-03-27 600,00422,50444,89-22,39 -5,0% ----422,50422,505 16:43
19-03-27 650,00234,00399,09-- -- ----234,00234,005 27-7
19-03-27 700,00376,00356,32-- -- ----376,00376,001 3-9
19-03-27 750,00302,70316,32-13,62 -4,3% ----302,70302,702 12:10
19-03-27 800,00258,76278,36-19,60 -7,0% ----258,76258,761 10:53
19-03-27 850,00260,00242,69-- -- --------2 4-9
19-03-27 900,00193,76210,83-17,07 -8,1% ----193,76193,761 10:53
19-03-27 950,00176,45181,57-- -- ----176,45176,4522 1-9
19-03-27 1.000,00166,65155,97-- -- ----166,65166,656 2-9
19-03-27 1.100,00102,00112,96-10,96 -9,7% ----103,50101,007 17:15
19-03-27 1.200,0073,3080,40-7,10 -8,8% ----73,3073,3020 17:26
19-03-27 1.300,0062,5057,10+5,40 +9,5% ----62,5062,5010 16:51
19-03-27 1.400,0034,1540,57-6,42 -15,8% ----35,0034,1513 15:01
19-03-27 1.600,0018,2520,90-2,65 -12,7% ----18,7018,10101 13:09
19-03-27 1.800,0019,5510,85-- -- ----19,5516,5556 27-8
19-03-27 2.000,007,707,10+0,60 +8,5% ----8,207,7011 10:44
18-06-27 300,00--734,39-- -- --------0 --
18-06-27 350,00--686,23-25,71 -3,7% --------0 --
18-06-27 400,00538,00638,48-- -- ----538,00538,002 12-8
18-06-27 450,00648,00592,30-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00545,95-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00500,59-- -- ----339,00339,001 27-7
18-06-27 600,00478,11456,56-- -- ----478,11478,115 3-9
18-06-27 650,00315,00414,57-- -- ----315,00315,005 31-7
18-06-27 700,00431,00374,35-- -- ----431,00431,0010 24-8
18-06-27 750,00317,00336,59-19,59 -5,8% ----317,00317,002 14:54
18-06-27 800,00282,00300,92-18,92 -6,3% ----282,00282,001 10:51
18-06-27 850,00293,50267,90-- -- ----299,00293,505 31-8
18-06-27 900,00223,00237,95-14,95 -6,3% ----223,00223,005 09:48
18-06-27 950,00194,50209,99-15,49 -7,4% ----194,50194,503 17:19
18-06-27 1.000,00170,00185,39-15,39 -8,3% ----170,00170,003 13:09
18-06-27 1.100,00131,05142,02-10,97 -7,7% ----131,05130,8041 15:32
18-06-27 1.200,00102,00108,05-6,05 -5,6% ----103,40102,0012 10:17
18-06-27 1.300,0078,0083,36-5,36 -6,4% ----81,0078,003 09:43
18-06-27 1.400,0060,0064,59-4,59 -7,1% ----60,0060,001 09:39
18-06-27 1.600,0041,0037,80+3,20 +8,5% --------1 15:43
18-06-27 1.800,0021,3023,59-2,29 -9,7% ----21,3020,7023 09:59
18-06-271992.000,0013,0015,50-1,83 -11,8% ----13,5013,002 12:05
18-06-27 2.400,007,257,55-- -- ----7,257,2511 2-9
18-06-27 2.800,005,004,19-- -- ----5,305,002 22-7
18-06-27 3.200,004,002,90-- -- ----4,004,0010 20-8
17-12-27 400,00630,00649,26-19,26 -3,0% ----640,00630,0010 14:10
17-12-27 450,00548,00605,33-- -- ----548,00548,001 5-8
17-12-27 500,00595,15562,51-- -- ----595,15595,156 17-8
17-12-27 550,00527,00520,59-- -- ----527,00527,005 17-8
17-12-27 600,00495,14481,80-- -- ----496,71495,142 4-9
17-12-27 700,00453,00408,28-- -- ----453,00453,001 26-8
17-12-27 800,00327,00343,21-16,21 -4,7% ----336,00324,0011 15:50
17-12-27 900,00283,40284,70-1,30 -0,5% ----283,40283,402 09:01
17-12-27 1.000,00222,00237,27-15,27 -6,4% ----222,00222,0014 17:12
17-12-27 1.100,00194,75195,22-0,47 -0,2% ----194,75194,753 09:01
17-12-27 1.200,00168,00162,03-- -- --210,00168,00168,001 2-9
17-12-27 1.300,00123,50131,43-7,93 -6,0% ----129,95123,5010 16:25
17-12-27 1.400,00103,00110,59-7,59 -6,9% 80,00--103,00103,003 10:28
17-12-27 1.600,0079,8075,56-- -- --100,0079,8079,106 4-9
17-12-27 1.800,0055,0053,96-- -- 46,0062,0055,0055,0090 4-9
17-12-27 2.000,0055,0037,19-- -- --------1 1-9
17-12-27 2.200,0025,0027,45-2,45 -8,9% ----25,0025,0010 10:56
17-12-27 2.400,0023,0020,02-- -- --------5 28-8
17-12-27 2.800,0015,0010,58-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,805,70-- -- ----11,9511,308 14-8
16-06-28 400,00496,00661,31-- -- ----496,00496,002 24-6
16-06-28 450,00--620,79-- -- --------0 --
16-06-28 500,00--580,22-- -- --------0 --
16-06-28 600,00--505,13-- -- --------0 --
16-06-28 700,00--437,24-- -- --------0 --
16-06-28 800,00365,50377,27-- -- ----365,50365,502 13-8
16-06-28 900,00330,00323,41-- -- ----330,00330,007 13-8
16-06-28 1.000,00244,00276,57-- -- --------1 18-8
16-06-28 1.200,00192,00202,84-10,84 -5,3% ----195,40192,0022 11:22
16-06-28 1.400,00138,00149,35-11,35 -7,6% ----138,00138,001 15:38
16-06-28 1.600,0099,40111,66-- -- --------300 1-9
16-06-28 1.800,00--84,46-- -- --------0 --
16-06-2812.000,0080,0065,36-4,61 -7,1% ----80,0080,001 13-8
15-12-28 400,00640,00674,69-- -- ----640,00640,005 24-4
15-12-28 450,00--635,63-- -- --------0 --
15-12-28 500,00580,00598,71-18,71 -3,1% ----580,00580,002 17:00
15-12-28 600,00560,00528,32-- -- ----560,00560,003 31-8
15-12-28 700,00331,00465,17-- -- ----331,00331,0010 12-6
15-12-28 800,00394,00408,18-14,18 -3,5% ----394,00394,001 11:45
15-12-28 900,00366,13358,39+7,74 +2,2% ----366,85366,131 17:06
15-12-28 1.000,00356,89314,48-- -- --------1 3-9
15-12-28 1.100,00261,50275,15-13,65 -5,0% ----261,50261,452 10:47
15-12-28 1.200,00230,00241,85-11,85 -4,9% ----230,00230,006 15:15
15-12-28 1.400,00216,62188,14-- -- ----216,62216,621 20-8
15-12-28 1.600,00160,00148,39-- -- 95,00--160,00160,0015 13-8
15-12-28 1.800,00132,00117,99-- -- ----132,00132,001 18-8
15-12-28 2.000,00111,8993,71-- -- ----111,89111,891 24-8
15-12-28232.200,0081,6975,54-5,41 -7,2% ----81,6981,694 13-8
15-12-28 2.400,0080,0062,14-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9741,74-- -- --------1 27-8
15-12-28 3.200,0022,9728,72-- -- ----22,9722,971 5-6
15-12-28204.000,0014,3014,59-1,28 -8,8% ----14,3014,2520 20-5
21-12-29 300,00705,97773,40-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00699,17-- -- ----740,00740,001 20-8
21-12-29 500,00561,91631,00-- -- ----561,91561,914 11-8
21-12-29 600,00552,60569,16-16,56 -2,9% ----552,60552,601 12:49
21-12-29 700,00493,60513,39-19,79 -3,9% ----493,60493,601 12:49
21-12-29 800,00450,00463,23-13,23 -2,9% ----450,00450,001 10:43
21-12-29 900,00450,06420,14-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00379,89-- -- --440,00398,00385,003 4-9
21-12-29 1.100,00370,00343,22-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05311,70-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00257,22-- -- ----222,00222,0010 10-8
21-12-29 1.600,00230,00214,62-- -- 193,00--230,00230,001 17-8
21-12-29 1.800,00160,00181,35-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86153,39-- -- --------10 20-8
21-12-29 2.400,0096,50112,17-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6483,47-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5164,06-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0038,67-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48788,30-- -- ----721,48721,481 7-8
20-12-30 400,00771,00721,85-- -- ----771,00771,002 13-8
20-12-30 500,00485,00660,23-- -- ----485,00485,002 23-7
20-12-30 600,00620,14604,10-- -- ----621,71620,142 4-9
20-12-30 700,00546,50553,96-- -- ----546,50546,501 13-8
20-12-30 800,00519,60508,41-- -- ----519,60519,601 4-9
20-12-30 900,00461,30467,16-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00450,50431,33-- -- ----450,50450,501 3-9
20-12-30 1.200,00399,05367,75-- -- ----399,05375,005 13-8
20-12-30 1.400,00320,00314,16-- -- ----320,00320,001 2-9
20-12-30 1.600,00270,06271,80-- -- ----271,40267,61240 2-9
20-12-30 1.800,00240,00236,68-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00207,01-- -- ----233,00229,0012 14-8
20-12-30 2.400,00116,00161,29-- -- --------10 20-8
20-12-30 3.200,00121,10102,59-- -- ----121,10121,101 27-8
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?