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* 910,00929,90-19,90 -2,1% 921,60898,20154.96617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2026)
Totaal volume 7.505 (5.282 Calls, 2.223 Puts)
Totaal open interest bij opening 14.053 (10.455 Calls, 3.598 Puts)
Call / Put ratio 2,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--535,07-- -- --------0 --
21-08-26 450,00--485,18-- -- --------0 --
21-08-262500,00334,81435,35-4,86 -1,1% ----334,81334,812 9-7
21-08-26 520,00--415,44-- -- --------0 --
21-08-26 560,00--375,72-- -- --------0 --
21-08-26 600,00318,00336,17-- -- ----318,00318,001 3-8
21-08-26 640,00304,00296,93-- -- ----304,00301,005 6-8
21-08-26 660,00--277,43-- -- --------0 --
21-08-26 680,00--258,50-- -- --------0 --
21-08-26 700,00260,00238,82-- -- ----260,00260,001 5-8
21-08-26 720,00180,00220,55-- -- ----180,00180,005 30-7
21-08-26 740,00121,90202,12-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00184,25-- -- ----180,00180,001 7-8
21-08-26 780,00184,00166,97-- -- ----184,00184,003 6-8
21-08-26 800,00143,00150,21-7,21 -4,8% --175,00145,90143,006 11-8
21-08-26 820,00136,36134,82-- -- ----136,36136,361 7-8
21-08-26 840,00110,20119,78-9,58 -8,0% ----111,00110,004 11-8
21-08-26 860,00106,03105,68+0,35 +0,3% ----106,03105,0020 11-8
21-08-26 870,00--98,99-- -- --------0 --
21-08-26 880,0093,3992,90+0,49 +0,5% ----93,3991,0014 11-8
21-08-26 890,00--86,84-- -- --------0 --
21-08-26 900,0080,2280,79-0,57 -0,7% ----81,0072,7521 11-8
21-08-26 910,00--75,58-- -- --------1 11-8
21-08-26 920,0067,0070,46-3,46 -4,9% ----68,0061,5053 11-8
21-08-26 930,0063,6565,36-1,71 -2,6% ----63,6563,001 11-8
21-08-26 940,0060,2660,69-0,43 -0,7% 32,00--60,2654,0017 11-8
21-08-2615950,0054,0056,52-4,44 -7,9% ----54,0051,6511 11-8
21-08-26 960,0051,7651,78-0,02 0,0% ----51,7646,1019 11-8
21-08-26 970,0048,9049,33-0,43 -0,9% ----48,9045,0017 11-8
21-08-26 980,0042,1044,28-2,18 -4,9% ----43,0040,0036 11-8
21-08-26 1.000,0036,5038,37-1,87 -4,9% --38,3038,0033,5048 11-8
21-08-26 1.050,0024,0025,53-1,53 -6,0% --30,0025,0021,3059 11-8
21-08-26 1.100,0013,5017,21-3,71 -21,6% 1,0025,0015,5013,5061 11-8
21-08-263081.200,005,357,54-1,40 -18,6% ----6,505,3523 11-8
21-08-26 1.300,004,156,94-- -- ----4,154,151 10-8
21-08-26 1.400,002,152,17-0,02 -0,9% ----2,502,104 11-8
18-09-26 300,00--635,55-- -- --------0 --
18-09-2611350,00592,97585,69-4,83 -0,8% ----592,97592,9710 12-2
18-09-26 400,00504,36535,83-- -- ----504,36504,3625 31-7
18-09-26 450,00452,00485,99-- -- ----452,00450,008 18-3
18-09-26 500,00350,00436,22-- -- ----350,00350,0010 17-7
18-09-26 520,00--416,36-- -- --------0 --
18-09-26 550,00305,00386,68-- -- ----305,00305,0010 17-7
18-09-26 560,00--376,83-- -- --------0 --
18-09-26 600,00350,00337,70-- -- ----350,00350,005 5-8
18-09-26 640,00285,00299,41-- -- ----285,00285,001 3-8
18-09-26 650,00210,00290,00-- -- ----210,00210,003 28-7
18-09-26 680,00--263,14-- -- --------0 --
18-09-26 700,00246,00244,31+1,69 +0,7% ----246,00232,002 11-8
18-09-26 720,00152,11226,15-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20209,60-- -- --272,70125,20125,2064 27-7
18-09-26 750,00202,00201,45+0,55 +0,3% ----202,00202,001 11-8
18-09-26 760,00165,00193,08-- -- ----165,00165,001 31-7
18-09-26 780,00100,00177,11-- -- ----100,00100,0020 27-7
18-09-26 800,00155,50161,91-6,41 -4,0% ----160,00152,0060 11-8
18-09-26 820,00148,37147,31-- -- ----148,37148,3730 4-8
18-09-26 840,00130,00132,19-- -- ----130,00130,0015 4-8
18-09-26 850,00141,20126,66-- -- ----141,20141,203 6-8
18-09-26 860,00112,00119,29-7,29 -6,1% ----112,00112,003 11-8
18-09-26 880,00104,16107,28-- -- ----104,16104,1610 10-8
18-09-26 900,0088,0096,20-8,20 -8,5% ----88,0088,004 11-8
18-09-26 920,0082,0085,84-3,84 -4,5% ----83,0078,0010 11-8
18-09-26 940,0075,0075,78-0,78 -1,0% --100,0075,0075,001 11-8
18-09-26 950,0070,0071,42-1,42 -2,0% ----71,4566,7519 11-8
18-09-26 960,0063,5067,10-3,60 -5,4% ----63,5063,501 11-8
18-09-26 980,0056,5058,60-2,10 -3,6% ----56,5056,507 11-8
18-09-26 1.000,0048,0051,97-3,97 -7,6% 10,0075,0051,2546,5044 11-8
18-09-26 1.050,0035,0037,94-2,94 -7,7% ----35,0035,001 11-8
18-09-26 1.100,0023,5028,07-4,57 -16,3% --31,4525,7023,502.520 11-8
18-09-26 1.200,0011,7015,74-4,04 -25,7% --50,0013,5010,951.543 11-8
18-09-263.3771.300,007,008,80-1,89 -21,5% ----8,007,0080 11-8
18-09-26 1.400,003,755,85-2,10 -35,9% ----3,753,752 11-8
18-09-26 1.500,001,953,80-- -- --------2 4-8
18-09-26 1.600,001,801,57-- -- ----1,801,6016 24-7
18-09-26 1.700,001,600,79-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,39-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,09-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,03-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,02-- -- ----1,251,251 12-2
16-10-26 400,00--537,03-- -- --------0 --
16-10-26 450,00--487,63-- -- --------0 --
16-10-26 500,00--438,52-- -- --------0 --
16-10-26 520,00--418,95-- -- --------0 --
16-10-26 560,00--380,23-- -- --------0 --
16-10-26 600,00--342,12-- -- --------0 --
16-10-26 640,00--304,86-- -- --------0 --
16-10-26 680,00--268,78-- -- --------0 --
16-10-26 700,00--251,12-- -- --------0 --
16-10-26 720,00--234,75-- -- --------0 --
16-10-26 740,00--217,25-- -- --------0 --
16-10-26 760,00--201,44-- -- --------0 --
16-10-263780,00155,00185,98-6,18 -3,3% ----155,00155,003 31-7
16-10-26 800,00165,00172,02-- -- ----165,00165,003 10-8
16-10-26 820,00132,20157,62-- -- ----132,20132,202 31-7
16-10-26 840,00136,65143,65-7,00 -4,9% ----136,65136,654 11-8
16-10-26 860,00106,00131,29-- -- ----106,00106,003 31-7
16-10-26 880,0099,00119,30-- -- ----99,0099,002 3-8
16-10-26 900,00107,14108,76-1,62 -1,5% --122,00107,14105,002 11-8
16-10-26 920,0096,3698,21-1,85 -1,9% ----96,3696,361 11-8
16-10-26 940,0087,2288,50-1,28 -1,4% 83,00--87,2287,2246 11-8
16-10-26 960,0078,0180,14-2,13 -2,7% ----78,1276,004 11-8
16-10-26 980,0079,0072,49-- -- ----82,0075,003 5-8
16-10-26 1.000,0063,2065,39-2,19 -3,3% ----63,2059,506 11-8
16-10-26 1.008,0062,0062,54-- -- ----62,0062,0010 10-8
16-10-26 1.040,0050,0052,29-2,29 -4,4% ----50,0050,001 11-8
16-10-26 1.080,00--42,04-- -- --------0 --
16-10-26 1.120,0030,0034,48-4,48 -13,0% ----31,5029,007 11-8
16-10-26 1.200,0018,5021,26-2,76 -13,0% ----18,5018,0028 11-8
16-10-26 1.300,0014,5013,18-- -- ----14,5013,002 10-8
18-12-26 300,00--638,43-- -- --------0 --
18-12-26 350,00481,00589,60-- -- ----481,00480,0020 5-6
18-12-26 400,00540,60541,05-0,45 -0,1% ----540,60539,0020 11-8
18-12-2622450,00451,00492,87-6,08 -1,2% ----451,00451,006 3-8
18-12-26 500,00448,00445,49-- -- ----448,00448,002 6-8
18-12-26 550,00378,00399,07-- -- ----378,00378,001 3-8
18-12-26 600,00260,00353,70-- -- ----260,00260,001 27-7
18-12-26 650,00305,00310,27-- -- ----305,00305,001 10-8
18-12-26383700,00264,00269,96-6,01 -2,2% ----264,00264,002 11-8
18-12-26 750,00240,90232,02-- -- ----240,90240,9010 7-8
18-12-26 800,00187,00197,61-10,61 -5,4% ----187,00187,001 11-8
18-12-26463850,00170,00167,11-6,66 -4,0% --250,00170,00170,001 7-8
18-12-26 900,00138,00140,20-2,20 -1,6% ----138,00132,0058 11-8
18-12-26 950,00114,60116,65-2,05 -1,8% ----114,60108,0036 11-8
18-12-26 1.000,0094,0097,23-3,23 -3,3% 54,00--94,0094,0016 11-8
18-12-26 1.100,0062,0066,63-4,63 -6,9% --80,0062,0062,0022 11-8
18-12-262.2851.200,0042,5045,99-4,65 -10,1% 1,00--42,5042,5010 11-8
18-12-26 1.300,0028,5031,76-3,26 -10,3% ----29,5028,5019 11-8
18-12-26 1.400,0019,5022,21-2,71 -12,2% 5,00--21,5019,009 11-8
18-12-26 1.500,0013,8016,28-2,48 -15,2% --50,0013,8013,8011 11-8
18-12-26 1.600,0011,5011,83-- -- --------1 5-8
18-12-26 1.700,005,258,98-- -- --------1 4-8
18-12-261.3051.800,005,656,36-0,59 -9,3% ----5,655,651 31-7
18-12-26 2.000,004,103,85-- -- ----4,104,102 10-8
18-12-26 2.200,003,052,68+0,37 +13,8% ----3,053,0018 11-8
18-12-26 2.400,002,751,61-- -- ----3,002,0572 6-7
18-12-26 2.800,003,000,61-- -- ----3,003,005 5-8
18-12-26 3.200,001,750,26-- -- ----1,751,7510 14-7
19-03-278300,00542,80640,39-4,95 -0,8% ----547,40542,805 20-7
19-03-27 350,00--592,30-- -- --------0 --
19-03-27 400,00--545,13-- -- --------0 --
19-03-27 450,00--499,24-- -- --------0 --
19-03-27 500,00372,00454,95-- -- ----372,00372,001 8-6
19-03-27 550,00317,50412,62-- -- ----317,50317,502 25-6
19-03-27 600,00368,60371,31-2,71 -0,7% ----368,60360,3010 11-8
19-03-27 650,00234,00332,38-- -- ----234,00234,005 27-7
19-03-27 700,00290,00295,75-- -- ----290,00290,001 10-8
19-03-27 750,00270,01261,46-- -- ----270,01269,3410 6-8
19-03-27 800,00222,60230,06-7,46 -3,2% ----222,60222,6030 11-8
19-03-27 850,00201,80201,18+0,62 +0,3% ----201,80193,506 11-8
19-03-27 900,00178,50175,52-- -- ----178,50178,505 7-8
19-03-27 950,00147,93152,34-4,41 -2,9% ----147,93147,932 11-8
19-03-27 1.000,00129,00133,40-4,40 -3,3% ----129,00129,001 11-8
19-03-27 1.100,00103,67101,62-- -- ----103,67103,679 10-8
19-03-27 1.200,0072,9377,56-4,63 -6,0% ----72,9372,932 11-8
19-03-27 1.300,0061,5059,54-- -- ----61,5061,502 5-8
19-03-27 1.400,0046,0045,52-- -- ----46,0046,001 10-8
19-03-27 1.600,0027,0028,23-- -- ----27,0027,006 5-8
19-03-27 1.800,0020,0017,98-- -- ----20,0020,001 5-8
18-06-27 300,00--644,19-- -- --------0 --
18-06-27 350,00--597,40-- -- --------0 --
18-06-27 400,00544,00553,27-9,27 -1,7% ----544,00544,003 11-8
18-06-27 450,00475,95507,56-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50464,83-- -- ----372,50372,501 27-7
18-06-27 550,00339,00424,28-- -- ----339,00339,001 27-7
18-06-27 600,00398,00384,66-- -- ----398,00387,303 5-8
18-06-27 650,00315,00348,96-- -- ----315,00315,005 31-7
18-06-27 700,00315,00314,14-- -- ----315,00315,001 7-8
18-06-27 750,00274,00281,83-7,83 -2,8% ----274,00274,0020 11-8
18-06-27 800,00247,80253,54-- -- ----247,80247,801 10-8
18-06-27 850,00229,65226,61-- -- ----229,65229,651 6-8
18-06-27 900,00203,80203,12+0,68 +0,3% ----203,80203,801 11-8
18-06-27 950,00176,30180,03-3,73 -2,1% ----176,30176,301 11-8
18-06-27 1.000,00155,00160,56-5,56 -3,5% ----160,55151,0088 11-8
18-06-27 1.100,00126,00126,38-- -- --------1 10-8
18-06-27 1.200,0095,1899,56-4,38 -4,4% ----95,1895,181 11-8
18-06-27 1.400,0061,6963,91-2,22 -3,5% ----61,6961,691 11-8
18-06-271.7941.600,0039,1841,60-3,49 -8,4% ----39,1839,181 11-8
18-06-27 1.800,0025,0028,99-3,99 -13,8% ----25,0025,003 11-8
18-06-27 2.000,0011,5019,68-- -- ----11,5011,302 24-7
18-06-27512.400,007,2011,35-1,02 -9,0% ----7,506,606 22-7
18-06-27 2.800,005,007,40-- -- ----5,305,002 22-7
18-06-27 3.200,004,106,05-- -- ----4,104,103 14-5
17-12-27 400,00556,00566,34-- -- ----556,00556,004 4-8
17-12-27 450,00548,00524,54-- -- ----548,00548,001 5-8
17-12-27 500,00505,00485,54-- -- ----505,00505,003 6-8
17-12-2766550,00453,00448,29-3,62 -0,8% ----453,00453,0010 4-8
17-12-27 600,00397,50413,19-- -- ----398,00397,503 3-8
17-12-27 700,00345,50347,67-- -- ----345,50343,503 4-8
17-12-27 800,00296,00292,61+3,39 +1,2% ----296,00296,005 11-8
17-12-27 900,00240,00244,24-4,24 -1,7% ----241,00240,005 11-8
17-12-27 1.000,00208,50201,17-- -- ----208,50208,507 7-8
17-12-27 1.100,00171,00165,13-- -- ----171,00171,001 7-8
17-12-27 1.200,00135,00137,89-2,89 -2,1% --------3 11-8
17-12-27 1.300,00109,00116,09-7,09 -6,1% --------4 11-8
17-12-27 1.400,0098,1398,38-0,25 -0,3% ----98,1398,135 11-8
17-12-27 1.600,0072,0071,82-- -- ----72,0072,001 6-8
17-12-27 1.800,0054,7653,02-- -- ----54,7654,762 6-8
17-12-27 2.000,0040,2640,58-- -- ----44,4040,265 6-8
17-12-27 2.200,0030,7629,49-- -- ----33,1030,764 6-8
17-12-27292.400,0020,5022,46-1,46 -6,5% ----20,5020,5025 3-8
17-12-271892.800,007,5013,30-0,49 -3,7% ----7,507,503 6-8
17-12-27 3.200,006,458,46-- -- ----6,456,451 25-6
16-06-28 400,00496,00579,40-- -- ----496,00496,002 24-6
16-06-28 450,00--540,69-- -- --------0 --
16-06-28 500,00--504,05-- -- --------0 --
16-06-28 600,00--436,58-- -- --------0 --
16-06-28 700,00--375,87-- -- --------0 --
16-06-28 800,00331,00322,70-- -- ----331,00331,003 7-8
16-06-28 900,00280,00276,62+3,38 +1,2% ----280,00280,004 11-8
16-06-28 1.000,00244,00236,59-- -- --------3 6-8
16-06-28 1.200,00--175,74-- -- --------0 --
16-06-28 1.400,0088,30131,48-- -- ----88,3088,301 24-7
16-06-28 1.600,0099,4099,43-- -- ----99,4099,401 10-8
16-06-28 1.800,00--73,69-- -- --------0 --
16-06-28 2.000,00--60,23-- -- --------0 --
15-12-28 400,00640,00590,76-- -- ----640,00640,005 24-4
15-12-28 450,00--554,69-- -- --------0 --
15-12-28 500,00430,00521,56-- -- ----431,00430,002 30-6
15-12-28 600,00422,50458,83-- -- ----422,50417,503 16-6
15-12-28 700,00331,00401,51-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17350,71-- -- ----269,17269,172 21-7
15-12-28 900,00310,00306,50+3,50 +1,1% ----310,00310,008 11-8
15-12-281431.000,00282,30267,35-2,35 -0,9% ----282,30282,3017 5-8
15-12-28 1.100,00240,83234,88-- -- ----240,83233,602 10-8
15-12-28 1.200,00204,92207,65-- -- ----205,17204,922 10-8
15-12-28 1.400,00170,20162,80-- -- ----170,20170,202 6-8
15-12-28 1.600,00127,00128,80-- -- 105,00--143,00127,009 10-8
15-12-28 1.800,0083,00102,66-- -- --------2 3-8
15-12-28 2.000,0065,0084,00-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0069,32-- -- ----51,0051,0010 22-7
15-12-28 2.400,0058,0056,88-- -- ----58,0058,001 5-8
15-12-28 2.800,0031,9738,39-- -- --------1 30-7
15-12-2813.200,0022,9726,54-0,71 -2,7% ----22,9722,971 5-6
15-12-28 4.000,0014,3013,95-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97687,21-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00606,99-- -- ----582,00582,001 22-6
21-12-29 500,00561,91544,61+17,30 +3,2% ----561,91561,914 11-8
21-12-29 600,00898,55489,54-- -- ----898,55898,551 16-1
21-12-29 700,00400,00440,50-- -- ----400,00400,001 15-6
21-12-29 800,00413,00399,79-- -- ----413,00413,0020 6-8
21-12-29 900,00375,00359,58-- -- ----375,00375,0025 5-8
21-12-29 1.000,00327,84324,79-- -- ----327,84327,8410 10-8
21-12-29 1.100,00295,00293,29-- -- ----295,00288,502 10-8
21-12-29 1.200,00214,00265,91-- -- ----214,00214,002 23-7
21-12-29 1.400,00222,00220,36-- -- ----222,00222,0010 10-8
21-12-29 1.600,00190,00184,86-- -- --220,00190,00190,002 5-8
21-12-29 1.800,00155,00146,71-- -- ----155,00155,001 4-8
21-12-29 2.000,00130,90129,86-- -- 85,25144,60131,16130,9020 5-8
21-12-29 2.400,0096,5098,23-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6476,81-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5162,91-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0044,86-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48694,81-- -- ----721,48721,481 7-8
20-12-30 400,00576,00631,31-- -- ----576,00576,003 2-7
20-12-30 500,00485,00575,45-- -- ----485,00485,002 23-7
20-12-30 600,00442,50526,05-- -- ----445,00442,502 30-6
20-12-30 700,00505,00481,62-- -- ----505,00503,002 5-8
20-12-30 800,00441,00440,59-- -- ----441,00441,001 10-8
20-12-30 900,00410,96404,26+6,70 +1,7% 275,00--417,00400,0036 11-8
20-12-30 1.000,00373,91372,11+1,80 +0,5% ----373,91373,914 11-8
20-12-30 1.200,00267,00315,95-- -- ----267,00262,004 14-7
20-12-30 1.400,00269,50271,27-- -- ----269,50269,5010 10-8
20-12-30 1.600,00235,00234,31-- -- ----235,00235,0010 10-8
20-12-30 1.800,00195,00202,78-- -- ----195,00195,001 20-4
20-12-30 2.000,00181,00173,56-- -- ----181,00171,002 7-8
20-12-30 2.400,00116,00140,87-- -- ----116,00116,002 23-7
20-12-30 3.200,0096,0090,92-- -- ----96,0096,0012 5-8
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?