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* 827,50843,70-16,20 -1,9% 836,50803,20161.58917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-7-2026)
Totaal volume 2.724 (1.125 Calls, 1.599 Puts)
Totaal open interest bij opening 8.504 (5.602 Calls, 2.902 Puts)
Call / Put ratio 0,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--446,80-- -- --------0 --
17-07-26 450,00--396,83-- -- --------0 --
17-07-26 500,00329,81346,85-- -- ----329,81329,812 9-7
17-07-26 520,00--326,86-- -- --------0 --
17-07-26 560,00--286,89-- -- --------0 --
17-07-26 600,00247,00246,94-- -- ----247,00247,0010 10-7
17-07-26 640,00231,00207,06-3,18 -1,5% ----231,00231,001 7-7
17-07-262680,00179,00167,29-3,39 -2,0% ----179,00179,001 8-6
17-07-26 700,00152,00147,48+4,52 +3,1% ----152,00152,005 13-7
17-07-26 720,00146,55127,77-- -- ----146,55146,551 7-7
17-07-26 740,00108,70108,23-- -- ----108,70108,701 10-7
17-07-26 760,0072,8889,01-- -- ----72,8872,881 8-7
17-07-26 770,00--79,58-- -- --------0 --
17-07-26 780,00105,3370,41-- -- ----112,00105,332 6-7
17-07-26 790,00--61,15-- -- --------0 --
17-07-26 800,0058,0052,76-- -- --63,0058,0046,005 10-7
17-07-26 810,0043,5044,58-3,40 -7,6% ----43,5043,501 13-7
17-07-26 820,0035,5537,11-1,56 -4,2% ----37,0035,553 13-7
17-07-26 830,0025,7030,69-4,99 -16,3% ----34,0025,703 13-7
17-07-26 840,0022,9524,77-1,82 -7,3% ----23,1022,9527 13-7
17-07-26 850,0015,5019,31-3,81 -19,7% --30,0021,5015,5037 13-7
17-07-26 860,0014,0014,91-0,91 -6,1% ----18,0012,00200 13-7
17-07-26 870,0012,5011,53+0,97 +8,4% ----12,509,4527 13-7
17-07-26 880,006,608,96-2,36 -26,3% ----10,006,608 13-7
17-07-26360890,005,907,38-1,95 -26,4% ----7,005,907 13-7
17-07-26 900,004,105,85-1,75 -29,9% --20,004,754,0098 13-7
17-07-26 910,003,204,97-1,77 -35,6% ----3,203,2020 13-7
17-07-26 920,003,004,17-1,17 -28,1% ----3,002,20111 13-7
17-07-26 940,001,703,20-1,50 -46,9% 1,00--2,001,70118 13-7
17-07-26598960,000,602,51-2,10 -83,7% ----1,400,5512 13-7
17-07-26 980,001,401,89-- -- ----1,401,403 9-7
17-07-26 1.000,000,501,39-0,89 -64,0% ----0,500,505 13-7
17-07-263031.050,001,000,53-- -- ----1,001,006 10-7
17-07-265231.100,000,800,15-- -- ----0,800,801 9-7
17-07-261451.200,001,300,01-- -- ----1,301,301 8-7
17-07-26371.300,000,500,03-- -- ----0,500,501 22-6
17-07-26261.400,001,100,01-- -- ----1,101,007 15-6
21-08-26 400,00--447,89-- -- --------0 --
21-08-26 450,00--398,26-- -- --------0 --
21-08-26 500,00334,81349,03-- -- ----334,81334,812 9-7
21-08-26 520,00--329,50-- -- --------0 --
21-08-26 560,00--291,08-- -- --------0 --
21-08-26 600,00282,00254,17-- -- ----284,00282,007 16-6
21-08-26 640,00240,00218,00-- -- ----240,00240,001 7-7
21-08-26 680,00--183,93-- -- --------0 --
21-08-26 700,00155,00167,91-- -- ----155,00155,001 9-7
21-08-26 720,00149,25151,75-- -- ----149,25149,251 10-7
21-08-26 740,00173,35136,93-- -- ----173,35173,351 19-6
21-08-263760,00121,00122,47-3,81 -3,1% ----121,00121,001 13-7
21-08-26 780,0096,44109,48-- -- ----96,9396,444 25-6
21-08-26 800,0095,0096,94-- -- ----95,0095,001 10-7
21-08-26 820,0085,0086,09-1,09 -1,3% --90,0085,0083,5020 13-7
21-08-26 840,0072,0075,95-3,95 -5,2% --82,0073,0072,006 13-7
21-08-26 860,0065,8066,63-0,83 -1,2% ----65,8065,801 13-7
21-08-26 880,0055,0057,64-- -- ----55,0055,005 10-7
21-08-26 900,0049,0050,53-1,53 -3,0% ----50,0049,0015 13-7
21-08-26 920,0045,6843,42-- -- --44,0046,5040,4048 10-7
21-08-26 940,0037,0037,84-0,84 -2,2% ----37,0034,8024 13-7
21-08-26 960,0031,6032,45-0,85 -2,6% 28,00--33,3031,6010 13-7
21-08-26 980,0027,9527,92+0,03 +0,1% ----29,5027,95103 13-7
21-08-26 1.000,0026,0024,63+1,37 +5,6% ----26,0024,7511 13-7
21-08-26 1.050,0018,4016,82-- -- 13,0026,0018,4015,2022 10-7
21-08-26 1.100,0012,1011,63+0,47 +4,0% ----12,1012,101 13-7
21-08-26 1.200,006,254,84-- -- --35,006,255,806 10-7
21-08-26 1.300,004,001,95-- -- ----4,004,001 8-7
21-08-26 1.400,00--0,77-- -- --------0 --
18-09-26 300,00--548,13-- -- --------0 --
18-09-26 350,00592,97498,43-- -- ----592,97592,9710 12-2
18-09-26 400,00--448,89-- -- --------0 --
18-09-26 450,00452,00399,81-- -- ----452,00450,008 18-3
18-09-26 500,00--352,34-- -- --------0 --
18-09-26 550,00--304,73-- -- --------0 --
18-09-26 560,00--296,00-- -- --------0 --
18-09-26 600,00368,00259,29-- -- ----368,00368,001 29-4
18-09-26 640,00--224,59-- -- --------0 --
18-09-26 650,00208,00216,14-- -- ----208,00208,005 12-6
18-09-26 680,00--191,70-- -- --------0 --
18-09-2637700,00213,62175,80-4,12 -2,3% ----213,62213,621 19-6
18-09-26 720,00152,11160,73-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50146,23-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00139,28-- -- ----118,00118,001 26-6
18-09-26 760,00--132,47-- -- --------0 --
18-09-26 780,00--120,01-- -- --------0 --
18-09-26 800,00122,00107,77-- -- ----122,00122,001 6-7
18-09-26 820,0092,1596,94-- -- --------1 9-7
18-09-26 840,0084,2086,44-2,24 -2,6% ----84,2083,503 13-7
18-09-26 850,0079,6581,42-1,77 -2,2% ----79,6579,651 13-7
18-09-26 860,0075,0077,15-2,15 -2,8% ----75,0075,001 13-7
18-09-26 880,0062,0069,40-- -- ----62,0062,001 9-7
18-09-26 900,0061,0061,54-0,54 -0,9% ----61,0061,002 13-7
18-09-26 920,0056,0054,58-- -- ----56,0051,208 10-7
18-09-26 940,0057,0047,96-- -- --------2 10-7
18-09-26 950,0043,0045,18-- -- ----43,0043,002 8-7
18-09-265960,0038,6042,77-0,11 -0,3% ----38,6038,603 9-7
18-09-26 1.000,0033,0033,09-0,09 -0,3% ----33,0032,006 13-7
18-09-261.1511.100,0019,2017,87+0,82 +4,6% ----19,2019,2022 10-7
18-09-26 1.200,009,709,81-0,11 -1,1% ----10,959,707 13-7
18-09-26 1.300,006,006,01-0,01 -0,2% ----6,006,001 13-7
18-09-26 1.400,004,404,90-- -- 3,00--4,404,403 10-7
18-09-26 1.500,005,293,02-- -- --14,005,295,29100 22-6
18-09-26 1.600,002,951,46-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,02-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,70-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,39-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,17-- -- ----4,804,802 13-2
18-09-2612.800,001,250,10-- -- ----1,251,251 12-2
18-12-26 300,00--550,86-- -- --------0 --
18-12-26 350,00481,00502,49-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00454,89+4,11 +0,9% ----459,00459,001 13-7
18-12-26 450,00429,00408,38-- -- ----429,00429,0016 4-6
18-12-26 500,00368,00363,02-- -- ----368,00368,001 10-7
18-12-26 550,00313,60319,20-- -- ----313,60313,601 10-7
18-12-26 600,00280,00277,59-- -- ----280,00280,002 2-7
18-12-26 650,00229,95239,34-- -- ----229,95229,9510 25-6
18-12-26 700,00190,00204,24-- -- ----199,00190,003 8-7
18-12-26 750,00172,50172,34-- -- ----172,50172,501 1-7
18-12-26 800,00147,00144,14+2,86 +2,0% --200,00147,00147,003 13-7
18-12-26 850,00118,95120,30-1,35 -1,1% ----118,95118,955 13-7
18-12-26 900,0096,00100,54-4,54 -4,5% ----97,8096,004 13-7
18-12-26 950,0083,0083,45-0,45 -0,5% --100,0083,0083,002 13-7
18-12-26 1.000,0063,1068,65-5,55 -8,1% 59,0075,0064,6563,107 13-7
18-12-26 1.100,0043,6545,68-2,03 -4,4% 39,0065,0045,8343,6562 13-7
18-12-26 1.200,0029,5030,14-0,64 -2,1% 25,00--30,5329,5062 13-7
18-12-26 1.300,0019,0021,69-2,69 -12,4% ----21,8019,0010 13-7
18-12-26 1.400,0014,5015,63-- -- ----15,2014,502 8-7
18-12-26 1.500,0011,0011,45-0,45 -3,9% ----11,0011,002 13-7
18-12-26 1.600,0010,009,51-- -- 7,50--10,0010,0010 7-7
18-12-261561.700,009,756,89+0,56 +8,1% ----9,759,759 16-6
18-12-26 1.800,006,606,62-- -- 4,00--6,606,602 6-7
18-12-26 2.000,004,503,09-- -- ----4,504,501 6-7
18-12-26 2.200,003,702,02-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,42-- -- ----3,002,0572 6-7
18-12-26 2.800,002,250,83-- -- ----2,502,2035 22-6
18-12-26 3.200,001,700,56-- -- ----1,701,702 26-5
19-03-27 300,00568,00554,59-- -- ----568,00568,003 2-7
19-03-27 350,00--508,76-- -- --------0 --
19-03-27 400,00--463,13-- -- --------0 --
19-03-27 450,00--416,74-- -- --------0 --
19-03-27 500,00372,00374,89-- -- ----372,00372,001 8-6
19-03-27 550,00317,50334,96-- -- ----317,50317,502 25-6
19-03-27 600,00294,40297,41-3,01 -1,0% ----294,40294,4015 13-7
19-03-27 650,00249,75262,49-- -- ----249,75249,7531 1-7
19-03-27 700,00218,00229,92-- -- ----218,00218,005 30-6
19-03-27 750,00247,90200,53-- -- ----247,90233,1547 18-6
19-03-27 800,00167,50173,97-- -- ----167,50162,108 9-7
19-03-27 850,00175,00149,84-- -- --------2 8-7
19-03-27 900,00130,90130,02-- -- --179,00130,90130,901 8-7
19-03-27 950,00127,00111,64-- -- --------2 9-7
19-03-27 1.000,00106,5096,74-- -- --------1 8-7
19-03-27 1.100,0080,2071,16-- -- ----80,2080,201 7-7
19-03-27 1.200,0065,0052,87-- -- --------1 8-7
19-03-27 1.300,0038,0039,64-- -- ----38,0038,006 9-7
19-03-27 1.400,0030,4029,99+0,41 +1,4% ----30,4030,402 13-7
19-03-271.0431.600,0019,7518,86+0,97 +5,1% ----19,7519,751 1-7
19-03-27 1.800,0012,3010,76-- -- ----13,1512,304 29-6
18-06-27 300,00--559,53-- -- --------0 --
18-06-27 350,00--514,54-- -- --------0 --
18-06-27 400,00470,00470,06-0,06 0,0% ----470,00470,001 13-7
18-06-27 450,00475,95427,45-- -- ----475,95475,9524 19-6
18-06-27 500,00392,50387,14-- -- ----392,50385,003 10-7
18-06-27 550,00--349,12-- -- --------0 --
18-06-27 600,00319,30313,37-- -- ----319,30319,305 10-7
18-06-27 650,00268,00280,31-- -- ----268,00268,005 8-7
18-06-27 700,00247,00249,79-- -- ----247,00247,001 10-7
18-06-27 750,00--221,48-- -- --------0 --
18-06-27 800,00211,00196,06-- -- ----211,00211,003 3-7
18-06-27 850,00182,00173,23-- -- ----182,00182,001 2-7
18-06-27 900,00158,70153,25-- -- --------7 8-7
18-06-27 950,00130,00135,08-- -- ----130,00130,003 8-7
18-06-27 1.000,00116,15119,11-- -- ----117,90116,159 10-7
18-06-2711.100,00107,2592,09-0,69 -0,7% ----107,25107,251 6-7
18-06-27 1.200,0072,0571,72+0,33 +0,5% ----72,0572,051 13-7
18-06-27 1.400,0045,2445,13-- -- ----45,2445,2412 2-7
18-06-27 1.600,0028,0029,71-- -- ----28,0028,002 8-7
18-06-274541.800,0025,2520,50+0,89 +4,3% --------24 6-7
18-06-27 2.000,0012,9714,96-- -- ----12,9712,972 1-7
18-06-27 2.400,008,0010,02-- -- ----8,008,001 30-6
18-06-27 2.800,007,006,49-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,39-- -- ----4,104,103 14-5
17-12-27 400,00501,00481,49-- -- ----501,00501,001 7-7
17-12-27340450,00453,11443,54-3,44 -0,8% ----453,11453,115 10-7
17-12-27 500,00408,50407,53+0,97 +0,2% ----408,50408,501 13-7
17-12-27 550,00355,00372,72-- -- ----355,00355,001 30-6
17-12-27 600,00340,00340,63-- -- ----340,00338,754 29-6
17-12-27 700,00283,00283,03-- -- ----283,00283,001 10-7
17-12-27 800,00225,00232,39-- -- ----225,00225,0010 9-7
17-12-27 900,00182,00190,77-- -- ----183,00182,006 8-7
17-12-27 1.000,00156,00156,73-0,73 -0,5% ----160,50156,0049 13-7
17-12-27 1.100,00131,00130,01-- -- ----131,00131,001 8-7
17-12-27 1.200,00107,00108,15-- -- ----107,00107,004 10-7
17-12-27 1.300,0094,5090,47-- -- ----94,5094,501 10-7
17-12-27 1.400,0075,1576,02-0,87 -1,1% ----75,1575,151 13-7
17-12-27 1.600,0061,0053,79-- -- ----61,0061,002 6-7
17-12-27 1.800,0042,0038,54-- -- --------10 7-7
17-12-27 2.000,0030,0028,14-- -- ----33,0030,0022 9-7
17-12-271832.200,0014,0021,11+0,94 +4,5% ----14,0014,001 25-6
17-12-27 2.400,0019,0516,49-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0010,60-- -- ----15,0015,0081 8-6
17-12-27603.200,006,457,70+0,04 +0,5% ----6,456,451 25-6
16-06-28 400,00496,00497,35-- -- ----496,00496,002 24-6
16-06-28 450,00--461,04-- -- --------0 --
16-06-28 500,00--427,57-- -- --------0 --
16-06-28 600,00--365,34-- -- --------0 --
16-06-28 700,00--310,98-- -- --------0 --
16-06-28 800,00298,00263,75-- -- ----298,00298,001 6-7
16-06-28 900,00221,23224,10-- -- --------2 2-7
16-06-28 1.000,00189,36191,59-- -- ----189,36189,363 29-6
16-06-28 1.200,00--141,37-- -- --------0 --
16-06-28 1.400,00100,62105,16-- -- ----100,62100,623 29-6
16-06-28 1.600,00--79,32-- -- --------0 --
16-06-28 2.000,00--51,00-- -- --------0 --
15-12-285400,00640,00511,20-2,38 -0,5% ----640,00640,005 24-4
15-12-28 450,00--477,87-- -- --------0 --
15-12-28 500,00430,00445,57-- -- ----431,00430,002 30-6
15-12-28 600,00422,50386,59-- -- ----422,50417,503 16-6
15-12-28 700,00331,00335,44-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00290,66-- -- ----290,00290,001 1-7
15-12-28 900,00247,00250,69-- -- ----247,00247,008 30-6
15-12-28 1.000,00232,00219,12-- -- ----232,00232,001 10-7
15-12-28 1.100,00194,70192,25-- -- ----194,70194,701 10-7
15-12-28 1.200,00167,50169,86-- -- --------1 10-7
15-12-28 1.400,00117,30132,24-- -- --------500 15-6
15-12-28 1.600,00115,00104,08-- -- ----115,00115,002 6-7
15-12-28 1.800,0083,0082,85-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1967,68-- -- ----78,1978,191 4-6
15-12-28 2.200,0056,8054,73-- -- ----56,8056,8010 12-6
15-12-28 2.400,0050,1044,96-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9731,53-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9723,88-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,99-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97597,86-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00531,66-- -- ----582,00582,001 22-6
21-12-29 500,00591,09473,72-- -- ----600,93589,127 12-2
21-12-29 600,00898,55423,35-- -- ----898,55898,551 16-1
21-12-29 700,00400,00379,06-- -- ----400,00400,001 15-6
21-12-29 800,00375,00338,54-- -- ----375,00375,001 7-7
21-12-29 900,00334,25302,64-- -- ----334,25334,251 9-7
21-12-29 1.000,00298,00271,65-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26244,96-- -- --------5 25-6
21-12-29 1.200,00200,42222,17-- -- ----200,42200,4210 30-6
21-12-29 1.400,00199,35184,30-- -- 137,60--199,35199,351 13-5
21-12-29 1.600,00140,00155,65-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00131,73-- -- ----140,00140,002 6-7
21-12-291592.000,00115,00111,78-2,00 -1,8% --144,60115,00115,004 6-7
21-12-29 2.400,0074,5583,06-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6463,25-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0548,41-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0030,35-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00614,41-- -- ----679,00679,001 17-6
20-12-30 400,00576,00554,82-- -- ----576,00576,003 2-7
20-12-30 500,00560,20501,98-- -- ----560,20560,201 16-6
20-12-30 600,00442,50454,69-- -- ----445,00442,502 30-6
20-12-3010700,00418,10414,73-1,50 -0,4% ----418,10418,101 9-7
20-12-30 800,00382,00377,57+4,43 +1,2% ----382,00382,002 13-7
20-12-30 900,00295,50345,42-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83316,00-- -- ----291,83291,832 26-6
20-12-30 1.200,00254,39266,20-- -- ----254,39254,392 23-6
20-12-30 1.400,00228,00228,02-- -- ----228,00228,003 2-7
20-12-30 1.600,00184,50197,40-- -- ----184,50184,501 24-6
20-12-30 1.800,00195,00171,34-- -- ----195,00195,001 20-4
20-12-30 2.000,00148,56150,99-- -- --------2 6-7
20-12-30 2.400,00114,00117,68-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0077,09-- -- ----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?