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* 947,30942,60+4,70 +0,5% 966,80942,50117.98617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-10-2026)
Totaal volume 5.044 (2.065 Calls, 2.979 Puts)
Totaal open interest bij opening 14.585 (6.768 Calls, 7.817 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--523,56-- -- --------0 --
16-10-26 450,00--473,57-- -- --------0 --
16-10-26 500,00--423,58-- -- --------0 --
16-10-26 520,00--403,58-- -- --------0 --
16-10-26 560,00--363,59-- -- --------0 --
16-10-26 600,00--323,59-- -- --------0 --
16-10-26 640,00210,05283,60-- -- ----210,05210,051 5-10
16-10-26 680,00--243,61-- -- --------0 --
16-10-26 700,00228,00223,61+4,39 +2,0% ----228,00219,009 15-10
16-10-26 720,00205,00203,61-- -- --------0 10-9
16-10-26 740,00204,30183,62-- -- ----204,30204,301 14-10
16-10-26 760,00175,62163,62+12,00 +7,3% ----175,62175,621 15-10
16-10-26 780,00154,41143,62+10,79 +7,5% ----154,41154,411 15-10
16-10-26 790,00--133,62-- -- --------0 --
16-10-26 800,00140,00123,63+16,37 +13,2% ----140,00127,002 15-10
16-10-2620810,0049,10113,63+19,03 +16,7% ----49,1046,0040 5-10
16-10-26 820,00115,40103,64-- -- ----115,40115,401 14-10
16-10-26 830,00--93,65-- -- --------0 --
16-10-2655840,0085,0083,69+18,98 +22,7% ----85,0085,002 15-10
16-10-26 850,0070,0073,76-- -- ----70,0053,005 12-10
16-10-26 860,0076,9563,91-- -- ----76,9576,953 14-10
16-10-26 870,0076,5054,13-- -- ----76,5076,502 14-10
16-10-26 880,0052,0044,50+7,50 +16,9% ----58,0049,6113 15-10
16-10-26 890,0041,0035,13+5,87 +16,7% ----44,0041,008 15-10
16-10-26 900,0040,2026,52+13,68 +51,6% --55,0040,2025,00162 15-10
16-10-26 910,0025,1519,02+6,13 +32,2% ----25,1525,152 15-10
16-10-26 920,0020,0012,80+7,20 +56,3% --40,0021,4012,00132 15-10
16-10-26 930,0012,008,47+3,53 +41,7% ----12,107,5018 15-10
16-10-26 940,007,545,35+2,19 +40,9% --15,009,003,1588 15-10
16-10-26 950,002,853,10-0,25 -8,1% ----3,302,8516 15-10
16-10-26 960,001,202,00-0,80 -40,0% ----1,801,0038 15-10
16-10-26 970,001,001,18-0,18 -15,3% ----1,501,005 15-10
16-10-26 980,000,700,67+0,03 +4,5% ----0,700,4549 15-10
16-10-26 990,00------ -- ---------- --
16-10-26 1.000,000,200,16+0,04 +25,0% ----0,380,2021 15-10
16-10-264261.008,000,600,08+0,52 +650,0% ----0,600,601 15-10
16-10-261.1751.040,000,100,02+0,08 +400,0% ----0,500,1012 15-10
16-10-263731.080,000,500,01+0,49 +4900,0% ----0,500,502 9-10
16-10-263991.100,000,410,15+0,26 +173,3% --40,000,900,414 13-10
16-10-261061.120,000,250,10+0,15 +150,0% --0,500,250,251 14-10
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% --0,800,020,022 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--524,67-- -- --------0 --
20-11-26 450,00--474,82-- -- --------0 --
20-11-26 500,00--424,97-- -- --------0 --
20-11-26 560,00--365,21-- -- --------0 --
20-11-26 600,00312,40325,53-- -- ----312,40312,401 12-10
20-11-26 640,00--286,25-- -- --------0 --
20-11-26 680,00--247,72-- -- --------0 --
20-11-26 700,00233,00228,89+4,11 +1,8% ----235,00233,008 15-10
20-11-26 720,00153,55210,57-- -- ----153,55153,558 24-9
20-11-26 740,00195,00192,64-- -- ----195,00195,006 14-10
20-11-26 760,00186,87175,18+11,69 +6,7% ----186,87186,871 15-10
20-11-26 780,00167,86158,06+9,80 +6,2% ----167,86167,861 15-10
20-11-26 800,00153,60141,68-- -- ----153,60153,6050 14-10
20-11-26 820,00130,00126,10+3,90 +3,1% ----130,00130,005 15-10
20-11-2615840,00102,50111,38+14,59 +13,1% --------1 14-10
20-11-26 860,00107,1697,67-- -- ----107,16107,166 14-10
20-11-26107880,0092,6585,01+12,33 +14,5% ----92,6588,5014 15-10
20-11-26 900,0077,0073,30+3,70 +5,0% ----77,0077,007 15-10
20-11-26 920,0071,1863,14+8,04 +12,7% --84,9571,1864,5812 15-10
20-11-26 940,0060,0453,76+6,28 +11,7% ----60,5955,0016 15-10
20-11-26 960,0051,5045,67+5,83 +12,8% 19,50--51,5046,507 15-10
20-11-26111980,0040,7538,56+6,51 +16,9% ----40,7540,754 15-10
20-11-26 1.000,0036,2532,47+3,78 +11,6% 30,10--36,5032,55148 15-10
20-11-26 1.050,0022,0020,95+1,05 +5,0% --25,0023,7521,1358 15-10
20-11-26 1.100,0014,0013,53+0,47 +3,5% ----14,0014,0083 15-10
20-11-26 1.150,007,608,79-1,19 -13,5% ----8,307,605 15-10
20-11-26 1.200,003,505,53-2,03 -36,7% ----3,503,501 15-10
20-11-26 1.250,003,054,21-- -- --------2 12-10
20-11-26 1.300,002,802,05-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,75-- -- --------1 22-9
20-11-26 1.500,006,600,23-- -- ----6,606,604 4-9
18-12-26 300,00--625,05-- -- --------0 --
18-12-26 350,00506,80575,31-- -- ----506,80506,805 5-10
18-12-26 400,00486,00525,57-- -- --------0 21-9
18-12-26 450,00451,00475,84-- -- --------0 3-8
18-12-26 500,00419,43426,19-- -- ----419,43418,018 12-10
18-12-26 550,00378,00376,81-- -- ----378,00378,001 3-8
18-12-26 560,00--366,98-- -- --------0 --
18-12-26 600,00470,00328,06-- -- ----470,00470,001 13-8
18-12-26 640,00--289,96-- -- --------0 --
18-12-26 650,00243,00280,55-- -- --------0 18-9
18-12-26 680,00--253,29-- -- --------0 --
18-12-26 700,00199,00234,50-35,50 -15,1% --------5 15-10
18-12-26 720,00--216,48-- -- --------0 --
18-12-26 740,00--200,10-- -- --------0 --
18-12-26 750,00158,00191,60-- -- ----158,00154,007 9-10
18-12-26 760,00172,35183,12-- -- ----172,35172,254 12-10
18-12-26 780,00136,70166,15-- -- ----136,70136,701 28-9
18-12-26 800,00151,50150,42+1,08 +0,7% ----151,50151,507 15-10
18-12-26 820,00131,11136,08-- -- ----131,11130,057 12-10
18-12-26 840,00108,68122,04-- -- ----108,68108,681 12-10
18-12-26 850,00123,00115,01+7,99 +6,9% ----123,00123,001 15-10
18-12-26 860,00112,50108,60-- -- ----112,50112,503 14-10
18-12-26 880,00106,5096,37+10,13 +10,5% ----106,5097,0039 15-10
18-12-26 900,0088,4085,48+2,92 +3,4% ----93,0086,305 15-10
18-12-26 920,0084,2075,23+8,97 +11,9% ----84,5077,0015 15-10
18-12-26 940,0076,1365,96+10,17 +15,4% ----76,2876,102 15-10
18-12-26 950,0064,0061,85+2,15 +3,5% --90,0064,0064,001 15-10
18-12-26 960,0064,5057,90+6,60 +11,4% ----64,5064,508 15-10
18-12-26 980,00--49,85-- -- --------0 --
18-12-26 1.000,0045,0344,15+0,88 +2,0% --56,0046,0040,3522 15-10
18-12-26 1.050,00------ -- ---------- --
18-12-26 1.100,0023,0021,62+1,38 +6,4% --25,0023,0021,407 15-10
18-12-26 1.200,009,6010,05-0,45 -4,5% --12,0010,009,6010 15-10
18-12-26 1.300,005,005,57-0,57 -10,2% ----5,005,001 15-10
18-12-26 1.400,003,302,63+0,67 +25,5% ----3,303,3010 15-10
18-12-26 1.500,003,751,91-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,06-- -- --------2 30-9
18-12-26 1.700,001,160,73-- -- --------0 18-9
18-12-26 1.800,001,130,55-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,34-- -- ----0,580,582 18-9
18-12-261212.200,000,700,26-0,25 -96,2% ----0,700,704 15-10
18-12-262182.400,001,150,21-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,15-- -- --------0 3-9
19-03-27 300,00651,50627,40-- -- --------1 9-10
19-03-27 350,00--578,15-- -- --------0 --
19-03-27 400,00529,00529,14-- -- ----529,00529,001 14-10
19-03-27 450,00--480,70-- -- --------0 --
19-03-27 500,00455,00433,04-- -- ----455,00455,0035 14-10
19-03-27 550,00317,50386,67-- -- --------0 25-6
19-03-27 600,00355,50341,06+14,44 +4,2% ----355,50355,504 15-10
19-03-27 650,00245,00297,96-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25256,55-- -- ----204,25197,254 5-10
19-03-27228750,00237,00218,76+16,66 +7,6% ----237,00237,001 14-10
19-03-27 800,00180,00184,81-- -- ----185,00180,0015 13-10
19-03-27 850,00163,00154,20-- -- ----163,00163,001 14-10
19-03-27 900,00138,00127,98+10,02 +7,8% ----138,00130,009 15-10
19-03-27 950,00113,00105,79+7,21 +6,8% ----113,00109,009 15-10
19-03-27 1.000,0098,0086,64-- -- ----98,0098,0011 14-10
19-03-27 1.100,0057,5057,71-0,21 -0,4% ----57,5056,9010 15-10
19-03-27 1.200,0040,9538,39+2,56 +6,7% ----40,9538,255 15-10
19-03-27 1.300,0027,5025,66-- -- ----27,5027,501 14-10
19-03-27 1.400,0016,8017,04-0,24 -1,4% ----16,8016,504 15-10
19-03-27 1.600,007,408,35-- -- --------0 28-9
19-03-27 1.800,004,404,68-- -- ----4,404,401 30-9
19-03-27 2.000,003,003,17-- -- ----3,003,002 6-10
18-06-27 300,00--630,15-- -- --------0 --
18-06-27 350,00--581,85-- -- --------0 --
18-06-27 400,00556,50534,36-- -- ----556,50556,501 14-10
18-06-27 450,00648,00487,68-- -- --------0 24-8
18-06-27 500,00590,00441,87-- -- --------0 14-8
18-06-27 550,00351,50397,00-- -- --------1 13-10
18-06-27 600,00296,00354,58-- -- ----296,00296,002 1-10
18-06-27 650,00308,00315,04-- -- ----308,00308,003 12-10
18-06-27 700,00287,00276,50-- -- ----295,00287,007 14-10
18-06-27 750,00202,75242,54-- -- ----204,25202,75300 6-10
18-06-27 800,00214,00210,42-- -- ----214,00214,006 13-10
18-06-27575850,00187,55182,34+12,14 +6,7% ----187,55187,551 13-10
18-06-27 900,00161,10157,32+3,78 +2,4% 116,00--161,10161,101 15-10
18-06-27 950,00141,90134,56+7,34 +5,5% ----141,90141,901 15-10
18-06-27 1.000,00121,00115,67+5,33 +4,6% ----121,00117,0030 15-10
18-06-27 1.100,0085,0084,40+0,60 +0,7% ----85,0085,001 15-10
18-06-27 1.200,0060,0061,67-- -- 44,30--60,0060,001 12-10
18-06-27 1.300,0045,0045,01-- -- ----45,0045,002 13-10
18-06-27 1.400,0026,5533,22-- -- ----26,5526,552 9-10
18-06-27 1.600,0018,6517,96-- -- ----18,7518,652 14-10
18-06-27 1.800,0011,5010,46-- -- ----11,5011,501 22-9
18-06-27 2.000,006,406,49-- -- --------1 24-9
18-06-27 2.400,007,254,05-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,73-- -- ----4,204,2065 25-9
18-06-27 3.200,002,901,13-- -- ----2,902,9095 8-10
17-09-27 300,00--632,84-- -- --------0 --
17-09-27 350,00--585,32-- -- --------0 --
17-09-27 400,00--538,72-- -- --------0 --
17-09-27 450,00--493,49-- -- --------0 --
17-09-27 500,00--450,06-- -- --------0 --
17-09-27 600,00--369,02-- -- --------0 --
17-09-27 650,00--331,20-- -- --------0 --
17-09-27 700,00265,00295,34-- -- --------0 23-9
17-09-27 750,00--263,87-- -- --------0 --
17-09-27 800,00--233,17-- -- --------0 --
17-09-27 850,00173,89206,54-- -- ----173,89173,892 6-10
17-09-272900,00171,75180,91+12,47 +6,9% ----171,75171,751 12-10
17-09-27 950,00133,43160,50-- -- ----133,43133,434 6-10
17-09-2781.000,00148,55142,22+7,78 +5,5% ----148,55148,551 14-10
17-09-27 1.100,0099,90109,31-- -- ----99,9099,9020 12-10
17-09-27 1.200,0067,5085,04-- -- --------1 12-10
17-09-27 1.400,0041,1752,22-- -- --------0 1-10
17-09-27 1.600,0035,0032,11-- -- ----35,0035,0031 14-10
17-09-27 1.800,00--20,47-- -- --------0 --
17-12-27 400,00540,50545,46-- -- --------36 14-10
17-12-27 450,00517,50501,66+15,84 +3,2% ----517,50509,005 15-10
17-12-27 500,00456,00459,39-- -- --------0 22-9
17-12-27 550,00379,35419,05-- -- ----379,35379,353 6-10
17-12-27 600,00395,00382,08+12,92 +3,4% ----395,00395,009 15-10
17-12-27 700,00262,00313,36-- -- --------1 9-10
17-12-27 800,00264,00253,94+10,06 +4,0% ----264,00264,002 15-10
17-12-27 900,00202,00204,42-2,42 -1,2% --300,00210,00202,0045 15-10
17-12-27 1.000,00169,00164,53+4,47 +2,7% --200,00169,00169,0011 15-10
17-12-27 1.100,00134,50131,77-- -- ----134,50134,501 14-10
17-12-27 1.200,00110,00106,30+3,70 +3,5% --210,00110,00107,704 15-10
17-12-27 1.300,0087,0085,45+1,55 +1,8% ----87,0084,50608 15-10
17-12-27 1.400,0068,5068,93-0,43 -0,6% --110,0068,5068,501 15-10
17-12-27 1.600,0038,5046,06-- -- --50,0038,5037,0014 9-10
17-12-27 1.800,0029,9531,41-1,46 -4,6% --60,0029,9529,952 15-10
17-12-27 2.000,0020,8022,07-- -- ----21,0020,704 13-10
17-12-272352.200,0015,0016,99+0,20 +1,2% ----15,0015,001 13-10
17-12-27 2.400,0015,4211,84-- -- --------0 9-9
17-12-27 2.800,0015,008,34-- -- --------0 28-8
17-12-27 3.200,004,204,57-- -- ----4,204,2010 9-10
16-06-28 400,00496,00558,73-- -- --------0 24-6
16-06-28 450,00--517,34-- -- --------0 --
16-06-28 500,00--477,35-- -- --------0 --
16-06-28 600,00--404,47-- -- --------0 --
16-06-281700,00360,00341,49+14,86 +4,4% ----360,00360,001 14-10
16-06-28 800,00289,00286,96+2,04 +0,7% ----289,00289,00200 15-10
16-06-28 900,00215,05240,78-- -- --------350 8-10
16-06-28 1.000,00176,00201,76-- -- --------300 30-9
16-06-28 1.200,00126,00143,34-- -- ----127,00126,007 9-10
16-06-28 1.400,0083,39102,31-- -- --------0 24-9
16-06-28 1.600,0062,0074,19-- -- --85,0062,0062,002 1-10
16-06-28 1.800,00--55,18-- -- --------0 --
16-06-28 2.000,0034,6541,00-- -- ----34,6534,602 9-10
15-12-28 400,00505,63571,93-- -- ----505,63505,635 5-10
15-12-28 450,00--533,07-- -- --------0 --
15-12-28 500,00443,35496,26-- -- ----443,35443,355 7-10
15-12-28 600,00445,00428,87-- -- ----445,00445,001 14-10
15-12-28 700,00348,00370,38-- -- --------0 18-9
15-12-28 800,00285,14318,86-- -- ----285,14285,1410 6-10
15-12-28 900,00277,50274,55+2,95 +1,1% ----277,50277,505 15-10
15-12-28 1.000,00205,00236,56-- -- ----205,00205,001 5-10
15-12-28 1.100,00195,73204,30-- -- ----195,73195,731 12-10
15-12-28 1.200,00169,16176,85-- -- ----169,16169,161 12-10
15-12-28 1.400,00117,14133,85-- -- ----117,14117,1410 6-10
15-12-28 1.600,00103,00101,78+1,22 +1,2% --110,00103,00103,003 15-10
15-12-28 1.800,0070,0079,59-- -- --------1 13-10
15-12-28 2.000,0060,9062,01-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0049,66-- -- --------1 30-9
15-12-28 2.400,0033,5039,21-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4225,51-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9717,85-- -- --------0 5-6
15-12-28 4.000,0014,308,61-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97666,01-- -- --------0 19-5
21-12-29 400,00740,00596,82-- -- --------0 20-8
21-12-29 500,00532,51528,85-- -- --------0 16-9
21-12-29 600,00471,76470,10-- -- ----471,76471,761 16-9
21-12-29 700,00493,60418,42-- -- --------0 7-9
21-12-29 800,00324,52373,93-- -- ----324,52324,521 5-10
21-12-29545900,00349,48332,98+11,38 +3,4% --------3 15-10
21-12-29 1.000,00310,48296,75+13,73 +4,6% ----310,48310,482 15-10
21-12-29 1.100,00238,70265,32-- -- --------3 12-10
21-12-29 1.200,00210,00239,30-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00195,66-- -- --------1 9-9
21-12-29 1.600,00160,00160,85-- -- ----160,00160,001 13-10
21-12-29 1.800,00160,00133,05-- -- --------1 9-9
21-12-29 2.000,00115,70110,70-- -- 88,70--115,70115,701 14-10
21-12-29 2.400,0070,0078,73-- -- --------0 23-9
21-12-29 2.800,0065,6458,02-- -- ----65,6465,641 13-2
21-12-29 3.200,0046,2044,32-- -- ----46,2046,201 14-10
21-12-29 4.000,0038,0024,89-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54683,47-- -- --------0 18-9
20-12-30 400,00630,00619,18-- -- --------0 16-9
20-12-30 500,00574,00558,86-- -- ----574,00574,002 13-10
20-12-30 600,00510,00505,98-- -- ----510,00510,001 13-10
20-12-30 700,00546,50458,82-- -- --------0 13-8
20-12-30 800,00415,00417,57-- -- ----415,00415,002 12-10
20-12-30 900,00348,03379,52-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00365,00347,92-- -- ----365,00365,002 14-10
20-12-30 1.200,00260,00294,93-- -- --------1 8-10
20-12-30 1.400,00235,00251,37-16,37 -6,5% ----235,00235,003 15-10
20-12-30 1.600,00185,53211,85-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99182,57-- -- --------0 30-9
20-12-302072.000,00176,30158,50+5,18 +3,3% ----176,30176,301 15-10
20-12-30 2.400,00134,00122,50-- -- --------0 17-9
20-12-30 3.200,0077,7275,54-- -- ----78,9276,004 14-10
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?