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* 835,80801,00+34,80 +4,3% 842,20808,00165.45117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-7-2026)
Totaal volume 3.283 (2.293 Calls, 990 Puts)
Totaal open interest bij opening 8.181 (2.843 Calls, 5.338 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--401,85-- -- --------0 --
21-08-26 450,00--352,09-- -- 384,80399,80----0 --
21-08-26 500,00334,81302,63-- -- ----334,81334,812 9-7
21-08-26 520,00--283,02-- -- --------0 --
21-08-26 560,00--244,37-- -- --------0 --
21-08-2618600,00245,00206,91+32,26 +15,6% ----245,00245,001 17:06
21-08-26 640,00240,00171,15-- -- ----240,00240,001 7-7
21-08-26 660,00--154,69-- -- --------0 --
21-08-26 680,00--138,01-- -- 166,00178,35----0 --
21-08-26 700,00138,00122,89+15,11 +12,3% 149,10161,40138,00138,0024 10:17
21-08-26 720,00132,50108,21+24,29 +22,4% ----132,50132,505 13:51
21-08-26 740,00121,9094,76-- -- ----121,90107,5015 14-7
21-08-26 760,00105,0082,79+22,21 +26,8% ----105,00105,0010 14:04
21-08-26 780,0090,0071,54+18,46 +25,8% --105,0090,0088,008 12:31
21-08-26 800,0081,4561,13+20,32 +33,2% 81,3588,6082,0067,0031 16:51
21-08-26 820,0069,5052,30+17,20 +32,9% --160,0069,5058,7015 16:48
21-08-26 840,0062,0043,61+18,39 +42,2% ----62,0049,1020 17:23
21-08-26 860,0053,0036,29+16,71 +46,0% ----53,0041,00372 17:05
21-08-26 880,0046,0030,90+15,10 +48,9% 42,4548,9046,0034,5043 17:16
21-08-26 900,0038,0026,35+11,65 +44,2% --60,0038,0028,50147 17:27
21-08-26 920,0032,0021,92+10,08 +46,0% ----32,0024,0032 17:05
21-08-26 940,0026,2017,98+8,22 +45,7% ----26,2016,4052 17:03
21-08-26 960,0023,0014,92+8,08 +54,2% 18,9523,8523,0019,0011 17:05
21-08-26 980,0017,5012,36+5,14 +41,6% 15,3520,0017,5015,2512 11:10
21-08-26 1.000,0016,6010,19+6,41 +62,9% --20,0016,6011,20125 17:19
21-08-26 1.050,009,306,36+2,94 +46,2% ----9,607,0027 16:25
21-08-26 1.100,007,003,96+3,04 +76,8% --12,007,004,0025 17:03
21-08-26 1.200,003,301,51+1,79 +118,5% ----3,301,603 16:00
21-08-26301.300,002,200,61+0,08 +13,1% ----2,202,201 13:59
21-08-26 1.400,001,000,21-- -- ----1,001,003 23-7
18-09-26 300,00--502,35-- -- --------0 --
18-09-26 350,00592,97452,72-- -- 487,75498,30592,97592,9710 12-2
18-09-26 400,00--403,24-- -- --------0 --
18-09-26 450,00452,00354,06-- -- ----452,00450,008 18-3
18-09-26 500,00350,00305,83-- -- ----350,00350,0010 17-7
18-09-26 520,00--286,07-- -- --------0 --
18-09-26 550,00305,00257,88-- -- ----305,00305,0010 17-7
18-09-26 560,00--248,56-- -- --------0 --
18-09-26 600,00230,00212,13-- -- 242,95255,85230,00230,005 20-7
18-09-26 640,00228,00178,09-- -- ----228,00228,0020 17-7
18-09-26 650,00219,00170,25-- -- ----219,00219,0030 17-7
18-09-26 680,00--146,25-- -- 173,20186,40----0 --
18-09-26 700,00162,35131,61+30,74 +23,4% ----162,35162,351 17:06
18-09-26 720,00152,11118,46-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20105,38+19,82 +18,8% ----125,20125,2064 14:42
18-09-26 750,00121,0598,83-- -- ----121,05121,051 22-7
18-09-26 760,00119,0092,78+26,22 +28,3% ----119,00119,0035 17:03
18-09-26 780,00100,0081,99+18,01 +22,0% ----100,00100,0020 12:18
18-09-26 800,0084,3071,76+12,54 +17,5% ----86,5079,008 10:44
18-09-26 820,0084,4062,87+21,53 +34,2% 81,0089,0584,4084,401 17:21
18-09-26 840,0070,0054,80+15,20 +27,7% ----70,0062,0010 15:39
18-09-26 850,0068,0050,81+17,19 +33,8% ----68,0058,7024 17:09
18-09-26 860,0063,5547,16+16,39 +34,8% ----63,5552,003 17:01
18-09-26 880,0055,2540,71+14,54 +35,7% ----55,2551,006 17:01
18-09-26 900,0049,9035,25+14,65 +41,6% ----49,9044,857 17:16
18-09-26 920,0036,3530,60+5,75 +18,8% --46,5036,3536,351 13:56
18-09-26 940,0033,6026,55+7,05 +26,6% ----33,6033,601 12:59
18-09-26 950,0035,0024,35+10,65 +43,7% 31,3537,4535,0029,5012 17:13
18-09-26 960,0023,0023,55-- -- ----23,0023,0010 24-7
18-09-26 1.000,0022,0017,72+4,28 +24,2% 10,0030,0023,0020,6027 14:33
18-09-261.1191.100,0012,358,41+3,81 +45,3% ----12,3510,5011 17:05
18-09-26 1.200,005,404,56-- -- ----5,455,0015 24-7
18-09-26 1.300,006,702,66-- -- 1,906,756,706,352 15-7
18-09-26 1.400,003,001,70-- -- 1,75--3,003,0060 21-7
18-09-26 1.500,005,291,14-- -- --4,005,295,29100 22-6
18-09-26 1.600,001,800,87-- -- 1,50--1,801,6016 24-7
18-09-26 1.700,001,600,66-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,56-- -- --3,503,003,001 11-5
18-09-26 2.000,001,800,40-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,28-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,22-- -- ----1,251,251 12-2
16-10-26 400,00--403,81-- -- --------0 --
16-10-26 450,00--354,81-- -- --------0 --
16-10-26 500,00--307,16-- -- --------0 --
16-10-26 520,00--288,22-- -- --------0 --
16-10-26 560,00--251,46-- -- --------0 --
16-10-26 600,00--216,26-- -- --------0 --
16-10-26 640,00--183,29-- -- --------0 --
16-10-26 680,00--153,12-- -- --------0 --
16-10-26 700,00--139,72-- -- --------0 --
16-10-26 720,00--126,10-- -- --------0 --
16-10-26 740,00--114,39-- -- --------0 --
16-10-26 760,00--102,52-- -- --------0 --
16-10-26 780,00--92,67-- -- --------0 --
16-10-26 800,00103,5083,01+20,49 +24,7% ----103,5099,002 17:09
16-10-26 820,0075,8773,60-- -- ----75,8775,872 23-7
16-10-26 840,0066,0066,76-- -- ----66,0066,001 23-7
16-10-26 860,00--58,26-- -- --------0 --
16-10-26 880,00--52,57-- -- --------0 --
16-10-26 900,0046,6246,31-- -- ----46,6246,004 24-7
16-10-26 920,0040,0041,28-- -- ----40,0040,001 23-7
16-10-26 960,0030,0032,27-- -- ----30,0030,005 24-7
16-10-26 1.000,00--26,53-- -- --------0 --
16-10-26 1.008,00--25,18-- -- --------0 --
16-10-26 1.040,00--20,69-- -- --------0 --
16-10-26 1.080,00--16,18-- -- --------0 --
16-10-26 1.120,0014,3013,04+1,26 +9,7% ----14,3014,301 09:01
16-10-26 1.200,00--7,46-- -- --------0 --
18-12-26 300,00--505,35-- -- 538,45553,45----0 --
18-12-26 350,00481,00457,06-- -- 490,60503,55481,00480,0020 5-6
18-12-26 400,00459,00408,41-- -- ----459,00459,001 13-7
18-12-26 450,00376,00361,90-- -- ----376,00376,002 23-7
18-12-26 500,00346,00316,72+29,28 +9,2% ----346,00346,001 15:31
18-12-26 550,00273,10273,84-- -- 302,65317,65273,10273,101 23-7
18-12-26 600,00260,00233,50+26,50 +11,3% ----260,00260,001 16:56
18-12-26 650,00229,95197,25-- -- ----229,95229,9510 25-6
18-12-26 700,00175,00163,78+11,22 +6,9% 156,00--175,00175,008 09:49
18-12-26 750,00149,00134,34-- -- ----149,00149,005 22-7
18-12-26 800,00128,00109,53+18,47 +16,9% ----129,00120,0058 16:50
18-12-26 850,00109,7588,64+21,11 +23,8% 105,30114,05109,7595,0032 17:16
18-12-26 900,0086,7571,43+15,32 +21,4% 85,7590,0086,7577,6577 16:56
18-12-26 950,0069,0057,81+11,19 +19,4% ----69,0067,0012 15:38
18-12-26 1.000,0058,0047,21+10,79 +22,9% 55,6059,9558,0053,0016 17:06
18-12-26 1.100,0035,2530,71+4,54 +14,8% --51,2037,0034,3095 16:37
18-12-26 1.200,0022,7821,13+1,65 +7,8% ----22,7822,7884 10:25
18-12-26 1.300,0016,7014,93+1,77 +11,9% 15,0020,0016,7015,2540 14:04
18-12-26 1.400,0012,0011,33+0,67 +5,9% 5,0012,8012,0012,003 13:49
18-12-26 1.500,009,758,40-- -- ----9,759,75126 22-7
18-12-26 1.600,006,505,90-- -- 2,8510,256,506,501 21-7
18-12-261581.700,005,254,37+0,54 +12,4% 1,658,455,255,251 22-7
18-12-26 1.800,004,003,68-- -- ----4,004,0010 21-7
18-12-26 2.000,003,441,84-- -- 0,416,106,153,442 16-7
18-12-26 2.200,003,700,98-- -- 0,015,353,703,702 22-5
18-12-26 2.400,002,750,51-- -- 0,014,703,002,0572 6-7
18-12-26 2.800,002,000,15-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,04-- -- ----1,751,7510 14-7
19-03-27 300,00542,80507,35-- -- ----547,40542,805 20-7
19-03-27 350,00--459,66-- -- 490,35515,35----0 --
19-03-27 400,00--413,41-- -- --------0 --
19-03-27 450,00--371,16-- -- --------0 --
19-03-27 500,00372,00329,16-- -- ----372,00372,001 8-6
19-03-27 550,00317,50289,59-- -- 316,85336,90317,50317,502 25-6
19-03-27 600,00287,50253,61+33,89 +13,4% 278,55290,60287,50275,5096 17:03
19-03-27 650,00234,00220,42+13,58 +6,2% ----234,00234,005 10:05
19-03-27 700,00213,00190,56+22,44 +11,8% ----213,00206,5015 11:01
19-03-27 750,00175,50164,04+11,46 +7,0% ----175,50175,505 09:09
19-03-27 800,00162,40141,30+21,10 +14,9% 161,60171,80162,40162,405 16:37
19-03-27 850,00124,00120,74-- -- ----127,00124,002 23-7
19-03-27 900,00102,89102,92-- -- ----102,89102,8910 24-7
19-03-27 950,0092,3088,35-- -- ----95,5092,302 21-7
19-03-27 1.000,0085,0075,11+9,89 +13,2% 84,2093,7585,1085,005 12:39
19-03-27 1.100,0059,8055,77-- -- ----59,8059,452 21-7
19-03-27 1.200,0044,9041,95-- -- ----44,9044,901 21-7
19-03-27 1.300,0033,5032,58+0,92 +2,8% ----33,5033,502 11:49
19-03-27 1.400,0027,5025,43+2,07 +8,1% ----27,5027,501 17:06
19-03-27 1.600,0013,2017,01-- -- 12,1520,0513,2013,201 24-7
19-03-27 1.800,0010,9511,44-0,49 -4,3% 5,9013,8010,9510,951 13:18
18-06-27 300,00--513,46-- -- --------0 --
18-06-27 350,00--468,85-- -- --------0 --
18-06-27 400,00470,00424,62-- -- ----470,00470,001 13-7
18-06-27 450,00475,95382,20-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50341,53+30,97 +9,1% ----372,50372,501 16:18
18-06-27 550,00339,00302,47+36,53 +12,1% ----339,00339,001 17:10
18-06-27 600,00272,00268,89-- -- ----286,00272,0010 23-7
18-06-27 650,00268,00237,34-- -- ----268,00268,005 8-7
18-06-27 700,00224,00208,98-- -- ----224,00224,005 23-7
18-06-27 750,00--183,29-- -- --------0 --
18-06-27 800,00197,30161,73-- -- 181,00192,70197,30197,302 15-7
18-06-27 850,00161,60142,99+18,61 +13,0% 158,15170,25161,60153,25135 17:00
18-06-27 900,00143,50126,20+17,30 +13,7% ----143,50143,009 17:18
18-06-27 950,00130,00111,91-- -- ----130,00130,003 8-7
18-06-27 1.000,00107,0097,00+10,00 +10,3% ----107,00107,001 15:02
18-06-27 1.100,0084,0074,13+9,87 +13,3% ----84,0080,503 16:28
18-06-27 1.200,0062,0557,90+4,15 +7,2% --70,0062,0562,051 11:16
18-06-27 1.400,0038,1436,85+1,29 +3,5% ----38,1437,004 11:26
18-06-27 1.600,0024,0524,96-0,91 -3,6% 23,1530,0524,0524,051 11:16
18-06-27 1.800,0015,7518,22-- -- ----15,7515,4022 24-7
18-06-27 2.000,0011,5014,16-- -- ----11,5011,302 24-7
18-06-27 2.400,007,207,53-- -- ----7,506,606 22-7
18-06-27 2.800,005,002,99-- -- 0,6010,755,305,002 22-7
18-06-27 3.200,004,101,66-- -- ----4,104,103 14-5
17-12-27 400,00442,13437,42-- -- ----442,15441,5963 24-7
17-12-27 450,00401,60399,94-- -- 428,75449,80416,55401,6013 24-7
17-12-27 500,00379,00365,08-- -- ----382,00379,005 23-7
17-12-27 550,00355,00332,06-- -- ----355,00355,001 30-6
17-12-27 600,00315,00300,38-- -- ----315,00315,001 21-7
17-12-27 700,00269,50246,94+22,56 +9,1% ----269,50269,5012 15:45
17-12-27 800,00220,00201,46+18,54 +9,2% 215,25233,10220,00211,2046 15:48
17-12-27 900,00156,00162,77-- -- ----156,00156,003 24-7
17-12-27 1.000,00130,13130,32-- -- ----130,13129,5965 24-7
17-12-27 1.100,00122,00108,13+13,87 +12,8% ----122,00122,00250 15:07
17-12-276931.200,0094,8589,45+8,94 +10,0% ----94,8594,855 22-7
17-12-27 1.300,0079,0072,62+6,38 +8,8% ----79,0077,005 16:02
17-12-27 1.400,0060,0063,59-- -- ----62,0060,0036 24-7
17-12-27 1.600,0040,0044,68-- -- ----40,0040,001 24-7
17-12-27 1.800,0042,0032,81-- -- --------10 7-7
17-12-27 2.000,0030,0024,20-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0018,24-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0514,29-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,009,07-- -- 1,5518,2015,0015,0081 8-6
17-12-27 3.200,006,457,45-- -- ----6,456,451 25-6
16-06-28 400,00496,00455,86-- -- ----496,00496,002 24-6
16-06-28 450,00--420,41-- -- --------0 --
16-06-28 500,00--387,57-- -- --------0 --
16-06-28 600,00--327,19-- -- --------0 --
16-06-28 700,00--274,89-- -- --------0 --
16-06-28 800,00232,00230,77-- -- ----232,00232,001 24-7
16-06-28 900,00197,62193,65-- -- ----197,62197,621 23-7
16-06-28 1.000,00164,53161,95-- -- ----164,53164,533 23-7
16-06-28 1.200,00--115,63-- -- --------0 --
16-06-28 1.400,0088,3083,46-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1362,08-- -- ----65,1365,133 23-7
16-06-28 2.000,00--34,79-- -- --------0 --
15-12-28 400,00640,00469,31-- -- 488,75525,85640,00640,005 24-4
15-12-28 450,00--435,70-- -- --------0 --
15-12-28 500,00430,00405,42-- -- 422,30459,40431,00430,002 30-6
15-12-28 600,00422,50348,38-- -- ----422,50417,503 16-6
15-12-28 700,00331,00299,35-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17257,33-- -- 267,55302,55269,17269,172 21-7
15-12-28 900,00247,00221,24-- -- ----247,00247,008 30-6
15-12-28 1.000,00201,00191,52+9,48 +4,9% ----201,00201,001 10:12
15-12-28 1.100,00168,00159,39-- -- ----168,00168,001 23-7
15-12-28 1.200,00150,00146,31-- -- 148,40178,35150,00150,003 24-7
15-12-28 1.400,00117,30106,38-- -- 111,50141,25----500 15-6
15-12-28 1.600,00115,0089,35-- -- --120,00115,00115,002 6-7
15-12-28 1.800,0083,0066,73-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0057,84-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0047,26-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1039,08-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9729,59-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9723,35-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3015,97-- -- 0,2026,7014,3014,2520 20-5
21-12-29 300,00705,97554,61-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00490,96-- -- ----582,00582,001 22-6
21-12-29 500,00434,92436,51-- -- ----434,92434,925 24-7
21-12-29 600,00898,55388,60-- -- ----898,55898,551 16-1
21-12-29 700,00400,00344,47-- -- ----400,00400,001 15-6
21-12-29 800,00333,00306,10+26,90 +8,8% ----333,00333,002 17:01
21-12-29 900,00325,00272,10-- -- ----325,00325,001 21-7
21-12-29 1.000,00253,00244,94-- -- 226,90307,85253,00253,002 21-7
21-12-29 1.100,00215,65218,79-- -- ----215,99215,6520 24-7
21-12-298251.200,00214,00198,01+15,82 +8,0% --300,00214,00214,002 23-7
21-12-29 1.400,00199,35161,27-- -- ----199,35199,351 13-5
21-12-29 1.600,00150,00131,53-- -- 110,65186,25150,00150,001 21-7
21-12-29 1.800,00110,00110,75-- -- ----110,00110,001 24-7
21-12-29 2.000,00113,0292,49+20,53 +22,2% 85,25144,60113,02113,0130 12:56
21-12-29 2.400,0075,5266,59+8,93 +13,4% ----75,5275,5220 12:56
21-12-29 2.800,0065,6449,19-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,86+6,65 +17,6% 9,9581,9544,5144,5110 12:53
21-12-29 4.000,0038,0022,68-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00573,81-- -- ----679,00679,001 17-6
20-12-30 400,00576,00517,67-- -- ----576,00576,003 2-7
20-12-30 500,00485,00468,32-- -- ----485,00485,002 23-7
20-12-30 600,00442,50423,52-- -- 415,05496,10445,00442,502 30-6
20-12-30 700,00395,00383,13-- -- 375,30454,00395,00390,008 24-7
20-12-30 800,00375,00347,87+27,13 +7,8% ----375,00375,001 15:24
20-12-30 900,00310,00314,91-- -- 275,00--310,00310,002 23-7
20-12-30 1.000,00277,17288,29-- -- ----277,17277,175 24-7
20-12-30 1.200,00267,00242,73-- -- ----267,00262,004 14-7
20-12-30 1.400,00230,00206,86-- -- 184,20265,25230,00230,001 17-7
20-12-30 1.600,00201,00177,28-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00157,22-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00140,34-- -- ----145,00145,001 17-7
20-12-30 2.400,00116,00110,08-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0072,16-- -- ----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?