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* 943,80938,40+5,40 +0,6% 958,70931,20115.79817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-8-2026)
Totaal volume 3.647 (2.574 Calls, 1.073 Puts)
Totaal open interest bij opening 12.416 (5.141 Calls, 7.275 Puts)
Call / Put ratio 2,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--508,72-- -- --------0 --
21-08-26 450,00--458,79-- -- 479,75494,75----0 --
21-08-26 500,00334,81408,89-- -- ----334,81334,812 9-7
21-08-26 520,00--388,96-- -- 409,95424,95----0 --
21-08-26 560,00--349,24-- -- 370,20385,20----0 --
21-08-26 600,00318,00309,90-- -- ----318,00318,001 3-8
21-08-26 640,00282,30271,16-- -- 293,20306,55282,30282,301 3-8
21-08-26 660,00--252,25-- -- --------0 --
21-08-26 680,00--233,60-- -- 253,10268,10----0 --
21-08-26 700,00200,00215,21-- -- 235,55249,30200,00200,001 31-7
21-08-26 720,00180,00197,46-- -- 216,85230,85180,00180,005 30-7
21-08-26 740,00121,90180,01-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00163,24+16,76 +10,3% ----180,00180,004 4-8
21-08-26 780,00165,00146,98+18,02 +12,3% ----165,00165,0010 4-8
21-08-26 800,00155,00131,57+23,43 +17,8% ----155,00145,0022 4-8
21-08-26 820,00140,00117,16+22,84 +19,5% ----140,00129,002 4-8
21-08-26 840,00125,00103,64+21,36 +20,6% ----125,00114,0016 4-8
21-08-26 860,00107,0091,20+15,80 +17,3% ----108,0099,5020 4-8
21-08-26495880,00100,0079,38+21,37 +26,9% 62,50--100,0089,1350 4-8
21-08-261.123900,0081,0568,99+19,62 +28,4% ----83,9276,0058 4-8
21-08-26 920,0069,2559,61+9,64 +16,2% ----69,2564,0019 4-8
21-08-26 940,0065,5051,10+14,40 +28,2% 32,00--69,5054,0030 4-8
21-08-26 960,0060,0043,80+16,20 +37,0% ----60,0048,401.132 4-8
21-08-26 980,0048,5037,05+11,45 +30,9% ----49,0043,5027 4-8
21-08-26 1.000,0043,5031,55+11,95 +37,9% --45,0043,6035,0089 4-8
21-08-26 1.050,0027,5020,36+7,14 +35,1% 27,7532,0027,5022,0031 4-8
21-08-26 1.100,0020,0012,69+7,31 +57,6% 1,00--20,0016,14139 4-8
21-08-262591.200,0010,654,50+7,29 +162,0% ----10,657,0028 4-8
21-08-26641.300,004,501,48+4,33 +292,6% ----4,503,0028 3-8
21-08-26 1.400,003,200,45+2,75 +611,1% ----3,202,5013 4-8
18-09-26 300,00--609,20-- -- --------0 --
18-09-26 350,00592,97559,37-- -- ----592,97592,9710 12-2
18-09-26 400,00504,36509,56-- -- 532,75545,80504,36504,3625 31-7
18-09-26 450,00452,00459,80-- -- ----452,00450,008 18-3
18-09-26 500,00350,00410,22-- -- 433,30446,55350,00350,0010 17-7
18-09-26 520,00--390,52-- -- --------0 --
18-09-26 550,00305,00361,13-- -- ----305,00305,0010 17-7
18-09-26 560,00--351,37-- -- --------0 --
18-09-26 600,00230,00312,91-- -- --350,00230,00230,005 20-7
18-09-26 640,00285,00275,48-- -- ----285,00285,001 3-8
18-09-26 650,00210,00266,35-- -- ----210,00210,003 28-7
18-09-26 680,00--239,45-- -- --------0 --
18-09-26 700,00196,00221,96-- -- ----196,00196,001 30-7
18-09-26 720,00152,11205,25-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20188,76-- -- ----125,20125,2064 27-7
18-09-26 750,00160,00180,93-- -- 197,85211,95160,00160,005 31-7
18-09-26 760,00165,00173,30-- -- ----165,00165,001 31-7
18-09-26 780,00100,00158,05-- -- 173,85188,25100,00100,0020 27-7
18-09-26 800,00162,00143,98+18,02 +12,5% 158,85172,60162,00155,005 4-8
18-09-26 820,00148,37130,18+18,19 +14,0% 146,85153,50148,37148,3730 4-8
18-09-26 840,00130,00117,57+12,43 +10,6% 133,00139,65130,00130,0015 4-8
18-09-26 850,00117,00111,48+5,52 +5,0% 126,40133,05122,00117,008 4-8
18-09-26 860,00108,50105,38-- -- ----108,50108,006 3-8
18-09-26 880,00110,0094,25+15,75 +16,7% 107,95114,45110,00110,001 4-8
18-09-26 900,00100,0083,77+16,23 +19,4% ----100,0090,0011 4-8
18-09-2633920,0091,0074,04+16,96 +22,9% 86,3592,8591,0091,002 4-8
18-09-26 940,0072,8065,39+7,41 +11,3% 76,8583,1072,8072,8020 4-8
18-09-26 950,0073,0061,14+11,86 +19,4% ----73,0067,002 4-8
18-09-26 960,0069,5057,30+12,20 +21,3% ----69,5063,0011 4-8
18-09-26 980,0055,4350,73+4,70 +9,3% ----56,0055,433 4-8
18-09-26 1.000,0054,6044,36+10,24 +23,1% 10,0075,0054,6049,5023 4-8
18-09-26 1.100,0029,5024,60+4,90 +19,9% ----29,5024,2048 4-8
18-09-26 1.200,0017,0014,52+2,48 +17,1% ----17,0012,258 4-8
18-09-26 1.300,009,008,77+0,23 +2,6% ----9,009,003 4-8
18-09-26 1.400,005,855,10+0,75 +14,7% 3,307,755,855,8510 4-8
18-09-26 1.500,001,952,83-0,88 -31,1% ----1,950,952 4-8
18-09-26 1.600,001,801,50-- -- ----1,801,6016 24-7
18-09-261511.700,001,600,78-0,17 -21,8% ----1,651,6030 23-7
18-09-261261.800,003,000,40-0,11 -27,5% ----3,003,001 11-5
18-09-26 2.000,001,800,10-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,01-- -- ----4,804,802 13-2
18-09-2612.800,001,250,08-- -- ----1,251,251 12-2
16-10-26 400,00--510,54-- -- 531,95546,95----0 --
16-10-26 450,00--461,16-- -- --------0 --
16-10-26 500,00--412,27-- -- 433,25448,25----0 --
16-10-26 520,00--392,92-- -- --------0 --
16-10-26 560,00--354,52-- -- --------0 --
16-10-26 600,00--317,57-- -- --------0 --
16-10-26 640,00--280,20-- -- --------0 --
16-10-26 680,00--245,29-- -- --------0 --
16-10-26 700,00--228,50-- -- --------0 --
16-10-26 720,00--211,85-- -- --------0 --
16-10-26 740,00--196,21-- -- --------0 --
16-10-26 760,00--180,74-- -- 197,05211,90----0 --
16-10-26 780,00155,00166,43-- -- ----155,00155,003 31-7
16-10-26 800,00175,00152,26+22,74 +14,9% ----175,00166,006 4-8
16-10-26 820,00132,20138,87-- -- ----132,20132,202 31-7
16-10-26 840,00138,47126,41+12,06 +9,5% ----138,47138,471 4-8
16-10-26 860,00106,00114,62-- -- ----106,00106,003 31-7
16-10-26 880,0099,00104,13-- -- ----99,0099,002 3-8
16-10-26 900,00112,0094,11+17,89 +19,0% ----112,00102,5311 4-8
16-10-26 920,0093,5985,89+7,70 +9,0% ----93,5992,555 4-8
16-10-26 940,0092,0077,13+14,87 +19,3% ----92,0082,5020 4-8
16-10-26 960,0076,2568,97+7,28 +10,6% ----81,5076,253 4-8
16-10-26 980,0069,0062,56+6,44 +10,3% 71,1078,9069,0068,0012 4-8
16-10-26 1.000,0065,8556,08+9,77 +17,4% ----65,8565,851 4-8
16-10-26 1.008,00--53,06-- -- --------0 --
16-10-26 1.040,0052,0045,30+6,70 +14,8% ----52,0052,001 4-8
16-10-26 1.080,00--35,78-- -- --------0 --
16-10-26 1.120,0032,2628,62+3,64 +12,7% --40,0032,2632,262 4-8
16-10-26151.200,0018,5018,77+3,83 +20,4% 20,5025,00----5 3-8
16-10-26 1.300,00------ -- ---------- --
18-12-26 300,00--612,23-- -- --------0 --
18-12-26 350,00481,00563,31-- -- 585,00599,30481,00480,0020 5-6
18-12-26 400,00526,00514,71-- -- ----526,00526,001 3-8
18-12-26 450,00451,00466,62-- -- 487,25501,85451,00451,006 3-8
18-12-26 500,00442,00420,16+21,84 +5,2% ----442,00442,001 4-8
18-12-26 550,00378,00373,84-- -- ----378,00378,001 3-8
18-12-26 600,00260,00329,09-- -- ----260,00260,001 27-7
18-12-26 650,00290,00287,02-- -- 305,00320,00290,00290,001 3-8
18-12-26 700,00265,00247,91-- -- 156,00--265,00260,0015 3-8
18-12-26 750,00233,25212,18+21,07 +9,9% ----234,80229,1587 4-8
18-12-26 800,00191,00179,38+11,62 +6,5% ----200,00191,0012 4-8
18-12-26 850,00170,50150,23+20,27 +13,5% ----170,50160,0065 4-8
18-12-26 900,00140,00125,42+14,58 +11,6% ----140,00134,50123 4-8
18-12-26 950,00110,44103,91+6,53 +6,3% ----110,44110,443 4-8
18-12-26 1.000,0099,2085,37+13,83 +16,2% 54,00--100,0091,0093 4-8
18-12-26 1.100,0063,5058,02+5,48 +9,4% 69,0071,6566,6561,6814 4-8
18-12-26 1.200,0046,5039,56+6,94 +17,5% 1,00--47,0043,5021 4-8
18-12-26 1.300,0032,4027,77+4,63 +16,7% 30,6535,0032,4030,0028 4-8
18-12-26 1.400,0024,0020,02+3,98 +19,9% 5,00--24,0020,0010 4-8
18-12-26 1.500,0016,0013,85-- -- --50,0016,0014,207 3-8
18-12-261.2621.600,0011,5010,99+1,69 +15,4% ----12,0011,1062 3-8
18-12-26 1.700,005,258,73-3,48 -39,9% ----5,255,251 4-8
18-12-26 1.800,005,656,52-- -- ----5,655,651 31-7
18-12-26 2.000,003,443,30-- -- ----6,153,442 16-7
18-12-26 2.200,003,702,23-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,13-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,34-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,10-- -- ----1,751,7510 14-7
19-03-27 300,00542,80614,02-- -- 636,65653,25547,40542,805 20-7
19-03-27 350,00--565,93-- -- 584,50609,50----0 --
19-03-27 400,00--518,80-- -- --------0 --
19-03-27 450,00--473,06-- -- 490,30515,30----0 --
19-03-27 500,00372,00429,16-- -- ----372,00372,001 8-6
19-03-27 550,00317,50387,81-- -- ----317,50317,502 25-6
19-03-27 600,00377,70346,92+30,78 +8,9% ----377,70361,6014 4-8
19-03-27 650,00234,00309,77-- -- ----234,00234,005 27-7
19-03-27 700,00291,00273,72+17,28 +6,3% ----291,00291,0010 4-8
19-03-27 750,00249,68240,85-- -- ----249,68249,6810 3-8
19-03-27 800,00216,68211,30-- -- ----216,68202,0020 3-8
19-03-27 850,00180,61184,65-- -- ----180,61180,618 3-8
19-03-27 900,00179,00160,48+18,52 +11,5% ----179,00172,006 4-8
19-03-27 950,00147,00139,53+7,47 +5,4% ----147,00147,002 4-8
19-03-27 1.000,00132,00120,30+11,70 +9,7% ----132,00132,004 4-8
19-03-27 1.100,00101,0089,69+11,31 +12,6% 98,45106,85101,00101,001 4-8
19-03-27 1.200,0074,3069,07+5,23 +7,6% ----75,5074,3031 4-8
19-03-27 1.300,0056,0051,47+4,53 +8,8% ----56,0056,002 4-8
19-03-27 1.400,0041,2539,67-- -- ----41,2539,549 3-8
19-03-27 1.600,0023,5024,33-- -- ----23,5023,501 3-8
19-03-27 1.800,0010,9515,22-- -- ----10,9510,951 27-7
18-06-27 300,00--619,45-- -- 637,05662,05----0 --
18-06-27 350,00--573,06-- -- 589,95614,95----0 --
18-06-27 400,00540,13527,02-- -- ----540,13538,417 3-8
18-06-27 450,00475,95482,88-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50440,65-- -- ----372,50372,501 27-7
18-06-27 550,00339,00399,53-- -- ----339,00339,001 27-7
18-06-27 600,00385,00361,41+23,59 +6,5% ----385,00380,003 4-8
18-06-275650,00315,00325,33+25,09 +7,7% ----315,00315,005 31-7
18-06-27 700,00310,00291,98+18,02 +6,2% ----310,00310,001 4-8
18-06-27 750,00--260,47-- -- 278,80288,30----0 --
18-06-27 800,00197,30232,81-- -- ----197,30197,302 15-7
18-06-27 850,00213,00207,23-- -- 220,80231,40213,00213,001 3-8
18-06-27 900,00190,00184,89+5,11 +2,8% ----190,00190,002 4-8
18-06-27 950,00155,60164,01-- -- ----155,60155,606 3-8
18-06-27 1.000,00155,00145,94+9,06 +6,2% 157,00164,55155,00155,0021 4-8
18-06-2751.100,0084,00115,21+12,51 +10,9% ----84,0080,501 4-8
18-06-27 1.200,00100,0090,34+9,66 +10,7% 95,95104,90100,00100,002 4-8
18-06-27 1.400,0060,7855,78+5,00 +9,0% ----60,7860,781 4-8
18-06-27 1.600,0037,5035,63-- -- 36,4545,3037,5037,501 31-7
18-06-27 1.800,0024,6025,09-0,49 -2,0% ----24,6024,6010 4-8
18-06-27 2.000,0011,5017,32-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2010,43-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,38-- -- ----5,305,002 22-7
18-06-27 3.200,004,104,22-- -- ----4,104,103 14-5
17-12-27 400,00556,00540,18+15,82 +2,9% 561,05577,60556,00556,004 4-8
17-12-27 450,00499,00500,14-- -- 519,95536,45499,00490,005 3-8
17-12-27 500,00485,00461,02+23,98 +5,2% ----485,00485,001 4-8
17-12-27 550,00453,00424,47+28,53 +6,7% ----453,00453,0010 4-8
17-12-27 600,00397,50390,29-- -- ----398,00397,503 3-8
17-12-27 700,00345,50326,36+19,14 +5,9% ----345,50343,503 4-8
17-12-27 800,00295,00274,41+20,59 +7,5% ----295,00295,001 4-8
17-12-27 900,00246,10229,50+16,60 +7,2% 237,60249,65246,10240,005 4-8
17-12-27 1.000,00200,00190,26+9,74 +5,1% 195,05207,20200,00200,0011 4-8
17-12-27 1.100,00170,15157,08+13,07 +8,3% ----170,15166,002 4-8
17-12-276821.200,00135,00128,86+11,97 +9,3% ----135,00135,001 4-8
17-12-27 1.300,00109,00106,62-- -- ----109,00109,0010 3-8
17-12-273281.400,0095,0090,09+8,96 +9,9% 97,00103,3095,0092,0039 3-8
17-12-27 1.600,0069,0065,15-- -- ----69,0066,0063 3-8
17-12-27 1.800,0049,1547,78-- -- 46,6557,9549,1548,6211 3-8
17-12-27 2.000,0040,0035,50+4,50 +12,7% 36,0042,5040,0036,003 4-8
17-12-27 2.200,0028,0027,11+0,89 +3,3% 24,1034,5528,0028,004 4-8
17-12-27 2.400,0020,5020,40-- -- ----20,5020,5025 3-8
17-12-27 2.800,0015,0012,51-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,63-- -- ----6,456,451 25-6
16-06-28 400,00496,00554,77-- -- ----496,00496,002 24-6
16-06-28 450,00--516,37-- -- --------0 --
16-06-28 500,00--480,30-- -- --------0 --
16-06-28 600,00--413,50-- -- --------0 --
16-06-28 700,00--354,90-- -- --------0 --
16-06-28 800,00312,00303,23-- -- ----312,00309,003 3-8
16-06-28 900,00197,62259,52-- -- 271,00288,70197,62197,621 23-7
16-06-28 1.000,00164,53222,68-58,15 -26,1% ----164,53164,532 4-8
16-06-28 1.200,00--164,90-- -- --------0 --
16-06-28 1.400,0088,30122,07-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1391,37-- -- 98,00107,3065,1365,133 23-7
16-06-28 2.000,00--55,29-- -- --------0 --
15-12-28 400,00640,00566,06-- -- 577,30614,40640,00640,005 24-4
15-12-28 450,00--530,47-- -- 541,05578,10----0 --
15-12-28 500,00430,00497,53-- -- 506,55543,65431,00430,002 30-6
15-12-28 600,00422,50435,33-- -- ----422,50417,503 16-6
15-12-28 700,00331,00379,65-- -- 386,90420,85331,00331,0010 12-6
15-12-28 800,00269,17331,50-- -- 337,75371,60269,17269,172 21-7
15-12-28 900,00309,00288,74+20,26 +7,0% 293,75324,60309,00309,001 4-8
15-12-28 1.000,00250,00252,30-- -- ----250,00250,0020 3-8
15-12-28 1.100,00228,81220,45-- -- ----240,00228,8111 3-8
15-12-28 1.200,00179,00194,35-- -- 194,05225,40179,00179,005 30-7
15-12-285671.400,00137,45152,38+11,59 +7,6% 149,15176,90137,45137,457 28-7
15-12-28 1.600,00120,00119,52-- -- 105,00--120,00120,0030 28-7
15-12-28 1.800,0083,0094,52-- -- 89,20117,00----2 3-8
15-12-28 2.000,0065,0077,22-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0063,26-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1052,92-- -- 42,9570,4554,0050,105 19-6
15-12-28 2.800,0031,9735,45-- -- --------1 30-7
15-12-28 3.200,0022,9724,82-- -- 15,4043,1022,9722,971 5-6
15-12-28 4.000,0014,3013,11-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97652,28-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00582,18-- -- ----582,00582,001 22-6
21-12-29 500,00434,92520,56-- -- 521,70593,75434,92434,925 24-7
21-12-29 600,00898,55466,52-- -- 467,40537,00898,55898,551 16-1
21-12-29 700,00400,00418,76-- -- ----400,00400,001 15-6
21-12-29 800,00333,00381,07-- -- 368,80440,85333,00333,002 27-7
21-12-29 900,00325,00342,40-- -- ----325,00325,001 21-7
21-12-29 1.000,00320,00307,12-- -- ----320,00320,001 3-8
21-12-29 1.100,00215,65277,77-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00251,48-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35209,05-- -- ----199,35199,351 13-5
21-12-29 1.600,00180,00168,15-- -- 152,20190,00180,00180,001 3-8
21-12-29 1.800,00155,00143,98+11,02 +7,7% ----155,00155,001 4-8
21-12-29 2.000,00123,08123,51-- -- 85,25144,60123,08123,082 3-8
21-12-29 2.400,0075,5290,90-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6468,23-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5151,40-- -- 25,8090,1544,5144,5110 27-7
21-12-29 4.000,0038,0031,81-- -- 5,3568,9538,0038,0010 2-3
20-12-30 300,00679,00669,48-- -- 671,50743,55679,00679,001 17-6
20-12-30 400,00576,00606,80-- -- 607,25679,30576,00576,003 2-7
20-12-30 500,00485,00552,29-- -- ----485,00485,002 23-7
20-12-30 600,00442,50504,86-- -- 498,30570,35445,00442,502 30-6
20-12-30 700,00483,00461,76+21,24 +4,6% 454,45524,15483,00483,001 4-8
20-12-30 800,00410,00421,54-- -- ----410,00410,001 31-7
20-12-30 900,00375,00386,93-- -- 275,00------1 3-8
20-12-30 1.000,00277,17354,13-- -- 357,00389,00277,17277,175 24-7
20-12-30 1.200,00267,00301,10-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00258,38-- -- 237,50309,55224,00224,001 28-7
20-12-30 1.600,00201,00222,49-- -- 202,75270,00201,00201,006 16-7
20-12-30 1.800,00195,00193,78-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00169,87-- -- --------1 3-8
20-12-30 2.400,00116,00134,81-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0089,65-9,65 -10,8% 59,0596,0080,0080,001 4-8
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?