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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 931,60951,50-19,90 -2,1% 950,70929,6079.07817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-9-2026)
Totaal volume 5.915 (4.776 Calls, 1.139 Puts)
Totaal open interest bij opening 20.519 (17.211 Calls, 3.308 Puts)
Call / Put ratio 4,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00653,00628,86-- -- ----654,00653,002 9-9
18-09-26 350,00592,97578,89-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10528,92-- -- ----682,10680,8180 24-8
18-09-264450,00452,00478,95+22,69 +4,7% ----452,00450,008 18-3
18-09-26 500,00350,00428,97-- -- ----350,00350,0010 17-7
18-09-26 520,00--408,98-- -- --------0 --
18-09-26 550,00305,00379,00-- -- ----305,00305,0010 17-7
18-09-26 560,00--369,01-- -- --------0 --
18-09-26 600,00350,00329,04-- -- ----350,00350,005 5-8
18-09-26 640,00422,00289,08-- -- ----422,00422,001 13-8
18-09-26 650,00438,00279,09-- -- ----438,00438,004 14-8
18-09-26 680,00--249,14-- -- --------0 --
18-09-26 700,00380,48229,16-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11209,20-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00189,24-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50179,26-- -- ----309,50309,502 20-8
18-09-26 760,00288,36169,29-- -- ----288,36288,365 3-9
18-09-26 780,00251,43149,36-- -- ----252,37251,433 17-8
18-09-26 800,00135,00129,48+5,52 +4,3% ----135,00135,001 14-9
18-09-26 820,00206,00109,69-- -- ----206,00206,001 17-8
18-09-26 840,00121,0090,15-- -- ----121,00121,001 9-9
18-09-26 850,00112,5080,51-- -- ----112,50112,503 9-9
18-09-2670860,00145,9371,07+22,24 +31,3% ----146,13145,9360 7-9
18-09-26 870,00--62,12-- -- --------0 --
18-09-26 880,0060,0553,08+6,97 +13,1% ----60,0560,053 14-9
18-09-26 890,0047,5044,82+2,68 +6,0% ----47,5045,253 14-9
18-09-26457900,0048,0037,01+19,04 +51,4% ----51,6040,0066 14-9
18-09-26 910,0042,0030,40+11,60 +38,2% ----42,0042,0011 14-9
18-09-26 920,0029,7524,30+5,45 +22,4% ----29,7526,505 14-9
18-09-26 930,0030,0019,08+10,92 +57,2% ----30,0030,005 14-9
18-09-26 940,0021,5014,80+6,70 +45,3% ----23,0017,5012 14-9
18-09-26 950,0021,0011,07+9,93 +89,7% ----21,0012,50167 14-9
18-09-26 960,0010,008,85+1,15 +13,0% ----14,0010,00217 14-9
18-09-26 970,0012,006,47+5,53 +85,5% ----12,007,00547 14-9
18-09-26 980,008,504,72+3,78 +80,1% 2,4512,008,505,40176 14-9
18-09-26 990,006,303,62+2,68 +74,0% ----6,304,5020 14-9
18-09-261.9511.000,004,642,79+3,00 +107,5% --7,505,502,90468 14-9
18-09-26261.020,003,401,60+1,63 +101,9% ----3,403,057 14-9
18-09-26 1.040,001,300,95-- -- ----1,301,306 11-9
18-09-26 1.050,002,500,77+1,73 +224,7% ----2,501,1041 14-9
18-09-26 1.060,001,640,61+1,03 +168,9% ----1,781,6421 14-9
18-09-26 1.080,000,250,41-0,16 -39,0% ----0,250,252 14-9
18-09-26 1.100,001,210,28+0,93 +332,1% ----1,601,1083 14-9
18-09-26 1.120,001,550,21+1,34 +638,1% ----1,551,5021 14-9
18-09-26 1.140,001,250,16+1,09 +681,3% ----1,251,251 14-9
18-09-26 1.150,001,100,14+0,96 +685,7% ----1,250,751.208 14-9
18-09-264.7401.200,000,730,08+0,65 +812,5% ----1,000,73832 14-9
18-09-26831.250,000,470,05-- -- ----0,470,4742 9-9
18-09-264.4141.300,000,400,04-- -- ----0,400,401 10-9
18-09-265211.400,000,920,02-- -- ----0,920,019 10-9
18-09-263741.500,000,470,01-- -- ----0,470,471 1-9
18-09-261301.600,000,500,01-- -- ----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--529,80-- -- --------0 --
16-10-26 450,00--479,94-- -- --------0 --
16-10-26 500,00--430,08-- -- --------0 --
16-10-26 520,00--410,13-- -- --------0 --
16-10-26 560,00--370,25-- -- --------0 --
16-10-26 600,00--330,37-- -- --------0 --
16-10-26 640,00--290,54-- -- --------0 --
16-10-26 680,00--250,89-- -- --------0 --
16-10-26 700,00383,60231,21-- -- ----383,60383,601 21-8
16-10-26 720,00205,00211,67-- -- ----205,00205,001 10-9
16-10-26 740,00--192,33-- -- --------0 --
16-10-26 760,00--173,29-- -- --------0 --
16-10-26 780,00155,00154,81-- -- ----155,00155,003 31-7
16-10-26 800,00130,00136,36-- -- ----130,00130,001 10-9
16-10-26 820,00116,00118,86-- -- ----116,00116,001 10-9
16-10-26 840,00135,50102,74-- -- ----137,00135,502 9-9
16-10-26 860,00121,9386,86-- -- ----121,93121,932 9-9
16-10-26 880,0076,0071,74+4,26 +5,9% ----76,0076,001 14-9
16-10-26 900,0067,7559,75+8,00 +13,4% ----67,7567,7550 14-9
16-10-26 920,0052,0048,19+3,81 +7,9% ----58,0052,002 14-9
16-10-26208940,0040,0038,81+11,98 +30,9% ----40,0040,0022 14-9
16-10-26 960,0040,1030,58+9,52 +31,1% ----40,1033,0011 14-9
16-10-26 980,0029,5023,37+6,13 +26,2% ----29,5025,8514 14-9
16-10-26 1.000,0025,5017,55+7,95 +45,3% --32,0025,5019,4087 14-9
16-10-26 1.008,0019,0016,64+2,36 +14,2% ----22,5019,0024 14-9
16-10-26 1.040,0011,5010,64+0,86 +8,1% ----13,5011,5058 14-9
16-10-26 1.080,009,356,08+3,27 +53,8% ----9,358,0014 14-9
16-10-26 1.100,005,504,74+0,76 +16,0% --40,006,355,503 14-9
16-10-26 1.120,004,003,62+0,38 +10,5% ----4,004,001 14-9
16-10-26 1.150,004,702,83-- -- ----4,704,701 10-9
16-10-26 1.200,000,811,24-0,43 -34,7% --25,152,450,8116 14-9
16-10-26 1.250,002,220,69-- -- --------1 11-9
16-10-26 1.300,001,250,41+0,84 +204,9% ----1,251,251 14-9
16-10-26 1.400,002,000,17-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,09-- -- --------0 --
20-11-26 450,00--481,33-- -- --------0 --
20-11-26 500,00--431,79-- -- --------0 --
20-11-26 600,00--333,79-- -- --------0 --
20-11-26 640,00--296,10-- -- --------0 --
20-11-26 680,00--258,08-- -- --------0 --
20-11-26 700,00--239,84-- -- --------0 --
20-11-26 720,00--222,22-- -- --------0 --
20-11-26 760,00--188,54-- -- --------0 --
20-11-26 800,00--157,46-- -- --------110 11-9
20-11-26 820,00--142,49-- -- --------0 --
20-11-26 840,00--128,58-- -- --------0 --
20-11-26 860,00--115,72-- -- --------0 --
20-11-26 880,0099,80103,64-3,84 -3,7% ----99,8099,804 14-9
20-11-26 900,0088,0092,25-- -- ----88,0088,001 11-9
20-11-26 920,0090,0081,96+8,04 +9,8% ----90,0090,0020 14-9
20-11-26 940,0076,0072,21-- -- ----78,5076,002 10-9
20-11-26 960,0070,5063,84+6,66 +10,4% ----70,5070,503 14-9
20-11-26 980,0066,0055,75+10,25 +18,4% ----66,0066,001 14-9
20-11-26 1.000,0055,0049,10+5,90 +12,0% ----55,0055,0012 14-9
20-11-26 1.050,0045,0034,58-- -- ----47,8045,003 9-9
20-11-26 1.100,0026,2524,91+1,34 +5,4% --46,0028,0024,8524 14-9
20-11-26 1.150,0018,3517,08+1,27 +7,4% ----21,0018,353 14-9
20-11-26 1.200,0013,0712,27+0,80 +6,5% ----13,0713,072 14-9
20-11-26 1.250,009,328,51+0,81 +9,5% ----9,329,321 14-9
20-11-26 1.300,007,756,31+1,44 +22,8% ----7,757,751 14-9
20-11-26 1.400,006,503,39-- -- ----6,506,502 8-9
20-11-26261.500,006,601,98-0,34 -17,2% ----6,606,604 4-9
18-12-26 300,00--631,08-- -- --------0 --
18-12-26 350,00481,00581,49-- -- ----481,00480,0020 5-6
18-12-26 400,00545,00531,94-- -- ----545,00545,0010 10-9
18-12-26 450,00451,00482,53-- -- ----451,00451,006 3-8
18-12-26356500,00583,00433,39+22,22 +5,1% --------16 25-8
18-12-26 550,00378,00384,81-- -- ----378,00378,001 3-8
18-12-26 600,00470,00336,82-- -- ----470,00470,001 13-8
18-12-26 650,00440,00290,33-- -- ----440,00440,002 21-8
18-12-26 700,00253,00245,69+7,31 +3,0% ----253,00253,007 14-9
18-12-26 750,00315,25203,87-- -- ----315,75315,2535 3-9
18-12-26 800,00187,00165,39-- -- ----187,00187,0023 9-9
18-12-26 850,00142,00131,28-- -- ----142,00142,005 10-9
18-12-26 900,00112,00102,25+9,75 +9,5% ----112,00112,007 14-9
18-12-26 950,0091,0078,20+12,80 +16,4% ----91,0085,0037 14-9
18-12-26 1.000,0068,0058,78+9,22 +15,7% 48,0091,0068,0062,0084 14-9
18-12-26 1.100,0035,0032,28+2,72 +8,4% 32,00--35,5029,8016 14-9
18-12-26 1.200,0020,0317,38+2,65 +15,2% --27,0021,0017,3359 14-9
18-12-26 1.300,0010,809,84+0,96 +9,8% --12,9014,2010,0015 14-9
18-12-26 1.400,006,155,57+0,58 +10,4% ----9,706,1071 14-9
18-12-26 1.500,004,803,34+1,46 +43,7% --50,004,804,803 14-9
18-12-26 1.600,003,102,09-- -- ----3,103,1010 10-9
18-12-261641.700,004,501,34-0,91 -67,9% ----4,504,5012 3-9
18-12-26 1.800,001,600,96-- -- ----1,601,602 11-9
18-12-26 2.000,001,300,52+0,78 +150,0% ----1,311,3070 14-9
18-12-26 2.200,003,050,32-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,20-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,10-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,06-- -- ----1,101,1029 3-9
19-03-27 300,00651,50633,53+17,97 +2,8% ----651,50651,502 14-9
19-03-27 350,00--584,46-- -- --------0 --
19-03-27 400,00--535,69-- -- --------0 --
19-03-27 450,00--487,51-- -- --------0 --
19-03-27 500,00372,00440,35-- -- ----372,00372,001 8-6
19-03-27 550,00317,50395,01-- -- ----317,50317,502 25-6
19-03-27 600,00416,50350,56-- -- ----416,50416,505 8-9
19-03-27 650,00234,00307,69-- -- ----234,00234,005 27-7
19-03-27 700,00265,18267,24-- -- ----265,18265,181 10-9
19-03-27 750,00227,18230,66-- -- --------1 11-9
19-03-27 800,00207,50197,38-- -- ----207,50207,501 10-9
19-03-27 850,00260,00167,53-- -- --------2 11-9
19-03-27 900,00135,10141,19-6,09 -4,3% ----135,10135,101 14-9
19-03-27 950,00129,00118,82+10,18 +8,6% ----129,00129,007 14-9
19-03-27 1.000,0097,8099,60-1,80 -1,8% ----97,8096,001 14-9
19-03-27 1.100,0066,5068,55-- -- --------4 11-9
19-03-27 1.200,0046,3047,24-- -- ----46,3046,301 11-9
19-03-27 1.300,0038,3532,92+5,43 +16,5% ----38,3538,3522 14-9
19-03-27 1.400,0021,2022,24-- -- ----21,2021,205 11-9
19-03-27 1.600,0011,5011,83-- -- ----11,5011,507 11-9
19-03-27 1.800,007,097,39-- -- ----7,097,091 10-9
19-03-27 2.000,007,705,55-- -- --------11 7-9
18-06-27 300,00--637,17-- -- --------0 --
18-06-27 350,00--589,28-- -- --------0 --
18-06-27 400,00538,00542,10-- -- ----538,00538,002 12-8
18-06-27 450,00648,00495,71-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00450,21-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00407,52-- -- ----339,00339,001 27-7
18-06-27 600,00478,11364,70-- -- ----478,11478,115 3-9
18-06-27 650,00315,00324,25-- -- ----315,00315,005 31-7
18-06-27 700,00293,00288,08+4,92 +1,7% ----293,00293,001 14-9
18-06-27 750,00317,00253,93-- -- ----317,00317,002 7-9
18-06-27 800,00244,00222,26-- -- ----244,00244,001 9-9
18-06-27 850,00202,00194,88+7,12 +3,7% ----202,00197,506 14-9
18-06-27 900,00181,00170,14+10,86 +6,4% ----181,00181,004 14-9
18-06-27 950,00148,50147,07+1,43 +1,0% ----148,50148,503 14-9
18-06-27 1.000,00134,77128,22+6,55 +5,1% ----134,77134,772 14-9
18-06-27 1.100,0093,2595,94-- -- ----93,2593,2542 11-9
18-06-271.2731.200,0075,0071,13+7,04 +9,9% ----75,0075,001 14-9
18-06-27 1.300,0055,2552,76+2,49 +4,7% ----55,2555,251 14-9
18-06-27 1.400,0040,6439,22+1,42 +3,6% ----42,2240,642 14-9
18-06-27 1.600,0022,6422,91-0,27 -1,2% ----23,4522,554 14-9
18-06-27 1.800,0012,9613,94-- -- ----12,9612,961 11-9
18-06-27 2.000,008,758,86-- -- ----8,758,751 11-9
18-06-27 2.400,007,254,34-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,005,002,81-- -- ----5,305,002 22-7
18-06-27373.200,004,001,21-0,65 -53,7% ----4,004,0010 20-8
17-12-27 400,00556,00554,15-- -- ----565,00554,0010 10-9
17-12-27 450,00525,00511,03+13,97 +2,7% ----525,00525,001 14-9
17-12-27 500,00461,00469,40-- -- ----461,00461,004 11-9
17-12-27 550,00425,00429,69-- -- ----425,00425,005 11-9
17-12-27 600,00395,00393,38+1,62 +0,4% --420,00395,00395,001 14-9
17-12-27 700,00319,85324,57-- -- ----319,85319,852 11-9
17-12-27 800,00270,00265,76+4,24 +1,6% ----270,00270,002 14-9
17-12-27 900,00231,00215,92+15,08 +7,0% ----231,00231,001 14-9
17-12-27 1.000,00175,00174,96-- -- --------10 11-9
17-12-27 1.100,00150,00142,09+7,91 +5,6% ----150,00150,001 14-9
17-12-27 1.200,00112,91116,07-- -- --210,00113,60112,918 11-9
17-12-27 1.300,0099,9593,90+6,05 +6,4% ----99,9599,958 14-9
17-12-27 1.400,0080,0076,97+3,03 +3,9% --110,0080,0080,001 14-9
17-12-27 1.600,0053,5052,00+1,50 +2,9% ----53,5053,501 14-9
17-12-276111.800,0034,8336,42+2,19 +6,0% --------10 14-9
17-12-27 2.000,0023,9324,93-1,00 -4,0% ----24,5022,6910 14-9
17-12-27 2.200,0017,5017,59-- -- ----17,5017,5025 11-9
17-12-27 2.400,0015,4211,80-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,006,37-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,803,99-- -- ----11,9511,308 14-8
16-06-28 400,00496,00567,08-- -- ----496,00496,002 24-6
16-06-28 450,00--526,64-- -- --------0 --
16-06-28 500,00--487,46-- -- --------0 --
16-06-28 600,00--415,28-- -- --------0 --
16-06-28 700,00--352,68-- -- --------0 --
16-06-28 800,00365,50298,51-- -- ----365,50365,502 13-8
16-06-28 900,00246,50251,90-- -- ----246,50246,003 11-9
16-06-28 1.000,00219,50211,54+7,96 +3,8% ----219,50219,501 14-9
16-06-28 1.200,00173,00151,84-- -- ----173,00173,0022 9-9
16-06-28 1.400,00115,50110,68-- -- ----115,50115,4011 10-9
16-06-28 1.600,0079,6781,27-- -- ----85,5079,673 10-9
16-06-28 1.800,00--59,93-- -- --------0 --
16-06-28 2.000,0043,9245,08-- -- ----43,9243,921 10-9
15-12-28 400,00640,00581,03-- -- ----640,00640,005 24-4
15-12-28 450,00--543,37-- -- --------0 --
15-12-28 500,00508,00507,06-- -- ----508,00508,001 10-9
15-12-28 600,00560,00441,51-- -- ----560,00560,003 31-8
15-12-28 700,00331,00382,90-- -- ----331,00331,0010 12-6
15-12-28 800,00347,00332,99+14,01 +4,2% ----347,00347,0010 14-9
15-12-28 900,00291,00288,20+2,80 +1,0% ----291,00291,001 14-9
15-12-28 1.000,00356,89249,22+107,67 +43,2% --------1 14-9
15-12-28 1.100,00225,00217,21-- -- ----225,00225,001 10-9
15-12-28 1.200,00190,00188,40-- -- --------1 11-9
15-12-28 1.400,00216,62144,87-- -- ----216,62216,621 20-8
15-12-28 1.600,00127,70112,68-- -- 95,00------30 10-9
15-12-28 1.800,00132,0088,78-- -- ----132,00132,001 18-8
15-12-28 2.000,0074,3568,95-- -- ----74,3574,35100 9-9
15-12-28232.200,0065,0055,34+3,99 +7,2% ----65,0065,0010 9-9
15-12-28 2.400,0045,4244,17-- -- ----45,4245,426 11-9
15-12-28 2.800,0029,4229,12-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9719,95-- -- ----22,9722,971 5-6
15-12-28204.000,0014,309,73+1,39 +14,3% ----14,3014,2520 20-5
21-12-29 300,00705,97673,91-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00607,21-- -- ----740,00740,001 20-8
21-12-29 500,00587,51539,30-- -- ----587,51587,511 9-9
21-12-29 600,00552,60484,33-- -- ----552,60552,601 7-9
21-12-29 700,00493,60433,67-- -- ----493,60493,601 7-9
21-12-29 800,00441,21388,71-- -- ----445,00441,212 8-9
21-12-29 900,00450,06348,27-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00313,99-- -- ----398,00385,003 4-9
21-12-29 1.100,00370,00282,66-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05254,17-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00209,12-- -- --------1 9-9
21-12-29 1.600,00193,00174,75-- -- ----193,00193,0030 9-9
21-12-29 1.800,00160,00147,42-- -- --------1 9-9
21-12-29 2.000,00110,10123,41-- -- 106,35--133,80110,1011 9-9
21-12-29 2.400,0096,5089,34-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6467,49-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5151,20-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0030,89-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48694,74-- -- ----721,48721,481 7-8
20-12-30 400,00771,00631,28-- -- ----771,00771,002 13-8
20-12-30 500,00485,00572,85-- -- ----485,00485,002 23-7
20-12-30 600,00620,14521,33-- -- ----621,71620,142 4-9
20-12-30 700,00546,50475,06-- -- ----546,50546,501 13-8
20-12-30 800,00432,00434,24-- -- ----432,00432,002 10-9
20-12-30 900,00461,30396,19-- -- 275,00------1 9-9
20-12-30 1.000,00355,00363,88-- -- ----355,00355,005 11-9
20-12-30 1.200,00399,05308,51-- -- ----399,05375,005 13-8
20-12-30 1.400,00280,00263,31-- -- ----280,00280,001 9-9
20-12-30 1.600,00270,06226,15-- -- ----271,40267,61240 2-9
20-12-30 1.800,00240,00197,61-- -- ----240,00240,001 20-8
20-12-30 2.000,00168,86172,69-- -- ----168,86168,861 11-9
20-12-30 2.400,00125,00134,22-- -- ----125,00125,002 11-9
20-12-30 3.200,0082,0086,44-4,44 -5,1% ----82,0082,009 14-9
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?