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* 893,20835,80+57,40 +6,9% 906,30832,80172.89817:38

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 21.858 (5.851 Calls, 16.007 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 --
21-08-2617600,00245,00206,91+32,26 +15,6% ----245,00245,001 27-7
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 27-7
21-08-26 720,00132,50108,21+24,29 +22,4% ----132,50132,505 27-7
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 27-7
21-08-26 780,0090,0071,54+18,46 +25,8% --105,0090,0088,008 27-7
21-08-26129800,0081,4561,13+20,32 +33,2% 81,3588,6082,0067,0031 27-7
21-08-26 820,0069,5052,30+17,20 +32,9% --160,0069,5058,7015 27-7
21-08-26 840,0062,0043,61+18,39 +42,2% ----62,0049,1020 27-7
21-08-26 860,0053,0036,29+16,71 +46,0% ----53,0041,00372 27-7
21-08-26 880,0046,0030,90+15,10 +48,9% 42,4548,9046,0034,5043 27-7
21-08-26 900,0038,0026,35+11,65 +44,2% --60,0038,0028,50147 27-7
21-08-26 920,0032,0021,92+10,08 +46,0% ----32,0024,0032 27-7
21-08-26 940,0026,2017,98+8,22 +45,7% ----26,2016,4052 27-7
21-08-26 960,0023,0014,92+8,08 +54,2% 18,9523,8523,0019,0011 27-7
21-08-26 980,0017,5012,36+5,14 +41,6% 15,3520,0017,5015,2512 27-7
21-08-26 1.000,0016,6010,19+6,41 +62,9% --20,0016,6011,20125 27-7
21-08-26 1.050,009,306,36+2,94 +46,2% ----9,607,0027 27-7
21-08-26 1.100,007,003,96+3,04 +76,8% --12,007,004,0025 27-7
21-08-26 1.200,003,301,51+1,79 +118,5% ----3,301,603 27-7
21-08-26311.300,002,200,61+0,08 +13,1% ----2,202,201 27-7
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 27-7
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 27-7
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 27-7
18-09-26 780,00100,0081,99+18,01 +22,0% ----100,00100,0020 27-7
18-09-26 800,0084,3071,76+12,54 +17,5% ----86,5079,008 27-7
18-09-26 820,0084,4062,87+21,53 +34,2% 81,0089,0584,4084,401 27-7
18-09-26 840,0070,0054,80+15,20 +27,7% ----70,0062,0010 27-7
18-09-26 850,0068,0050,81+17,19 +33,8% ----68,0058,7024 27-7
18-09-26 860,0063,5547,16+16,39 +34,8% ----63,5552,003 27-7
18-09-26 880,0055,2540,71+14,54 +35,7% ----55,2551,006 27-7
18-09-26 900,0049,9035,25+14,65 +41,6% ----49,9044,857 27-7
18-09-26 920,0036,3530,60+5,75 +18,8% --46,5036,3536,351 27-7
18-09-26 940,0033,6026,55+7,05 +26,6% ----33,6033,601 27-7
18-09-26 950,0035,0024,35+10,65 +43,7% 31,3537,4535,0029,5012 27-7
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 27-7
18-09-261.1191.100,0012,358,41+3,81 +45,3% ----12,3510,5011 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
18-12-26 850,00109,7588,64+21,11 +23,8% 105,30114,05109,7595,0032 27-7
18-12-26 900,0086,7571,43+15,32 +21,4% 85,7590,0086,7577,6577 27-7
18-12-26 950,0069,0057,81+11,19 +19,4% ----69,0067,0012 27-7
18-12-262.8491.000,0058,0047,21+10,79 +22,9% 55,6059,9558,0053,0016 27-7
18-12-26 1.100,0035,2530,71+4,54 +14,8% --51,2037,0034,3095 27-7
18-12-26 1.200,0022,7821,13+1,65 +7,8% ----22,7822,7884 27-7
18-12-26 1.300,0016,7014,93+1,77 +11,9% 15,0020,0016,7015,2540 27-7
18-12-26 1.400,0012,0011,33+0,67 +5,9% 5,0012,8012,0012,003 27-7
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 27-7
19-03-27 650,00234,00220,42+13,58 +6,2% ----234,00234,005 27-7
19-03-27 700,00213,00190,56+22,44 +11,8% ----213,00206,5015 27-7
19-03-27 750,00175,50164,04+11,46 +7,0% ----175,50175,505 27-7
19-03-27 800,00162,40141,30+21,10 +14,9% 161,60171,80162,40162,405 27-7
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 27-7
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 27-7
19-03-27 1.400,0027,5025,43+2,07 +8,1% ----27,5027,501 27-7
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 27-7
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 27-7
18-06-27 550,00339,00302,47+36,53 +12,1% ----339,00339,001 27-7
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 27-7
18-06-27 900,00143,50126,20+17,30 +13,7% ----143,50143,009 27-7
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 27-7
18-06-27 1.100,0084,0074,13+9,87 +13,3% ----84,0080,503 27-7
18-06-27 1.200,0062,0557,90+4,15 +7,2% --70,0062,0562,051 27-7
18-06-27 1.400,0038,1436,85+1,29 +3,5% ----38,1437,004 27-7
18-06-27 1.600,0024,0524,96-0,91 -3,6% 23,1530,0524,0524,051 27-7
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 27-7
17-12-27 800,00220,00201,46+18,54 +9,2% 215,25233,10220,00211,2046 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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
21-12-29301.600,00150,00131,53-- -- 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 27-7
21-12-29 2.400,0075,5266,59+8,93 +13,4% ----75,5275,5220 27-7
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 27-7
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 27-7
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?