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* 923,50932,40-8,90 -1,0% 948,60920,10109.24017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-10-2026)
Totaal volume 4.262 (2.535 Calls, 1.727 Puts)
Totaal open interest bij opening 16.534 (9.848 Calls, 6.686 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--520,93-- -- --------0 --
16-10-26 450,00--470,94-- -- --------0 --
16-10-26 500,00--420,96-- -- --------0 --
16-10-26 520,00--400,96-- -- --------0 --
16-10-26 560,00--360,98-- -- --------0 --
16-10-26 600,00--320,99-- -- --------0 --
16-10-261640,00210,05281,00+11,55 +4,1% ----210,05210,051 5-10
16-10-26 680,00--241,01-- -- --------0 --
16-10-2629700,00213,00221,02+11,55 +5,2% ----239,00213,007 13-10
16-10-26 720,00205,00201,03-- -- --------0 10-9
16-10-261740,00109,07181,03+11,55 +6,4% --------0 25-9
16-10-26 760,0094,15161,04-- -- --------0 24-9
16-10-26 780,0074,35141,05-- -- ----74,3571,452 5-10
16-10-26 790,00--131,05-- -- --------0 --
16-10-26 800,00117,50121,06-3,56 -2,9% --130,00138,00117,5052 13-10
16-10-26 810,0049,10111,07-- -- ----49,1046,0040 5-10
16-10-26 820,0092,25101,10-- -- ----92,2582,103 12-10
16-10-26 830,00--91,17-- -- --------0 --
16-10-26 840,0087,5081,30+6,20 +7,6% ----88,0087,502 13-10
16-10-26 850,0070,0071,56-- -- ----70,0053,005 12-10
16-10-26 860,0070,0062,01+7,99 +12,9% ----74,0070,004 13-10
16-10-26 870,0045,7552,78-7,03 -13,3% ----45,7545,751 13-10
16-10-26 880,0052,0043,92+8,08 +18,4% ----60,0048,0064 13-10
16-10-26 890,0031,5035,54-4,04 -11,4% ----31,5031,502 13-10
16-10-262.785900,0034,0027,66+7,81 +28,2% --75,0039,0021,0043 13-10
16-10-26 910,0026,5021,31+5,19 +24,4% ----32,0016,0033 13-10
16-10-26 920,0017,5015,40+2,10 +13,6% --22,0026,0010,75341 13-10
16-10-26 930,0012,0011,01+0,99 +9,0% --30,0014,4510,1010 13-10
16-10-26 940,007,207,75-0,55 -7,1% ----13,004,60317 13-10
16-10-26 950,006,30---- -- ----6,303,3012 13-10
16-10-26 960,004,253,52+0,73 +20,7% ----5,002,50390 13-10
16-10-26 970,00------ -- --------0 --
16-10-26245980,001,901,49+0,05 +3,4% ----2,801,2072 13-10
16-10-26 1.000,000,850,52+0,33 +63,5% ----1,150,8033 13-10
16-10-26 1.008,001,100,32+0,78 +243,8% ----1,101,002 13-10
16-10-26 1.040,000,550,04+0,51 +1275,0% ----0,550,551 13-10
16-10-263731.080,000,500,01+0,49 +4900,0% ----0,500,502 9-10
16-10-263991.100,000,410,15+0,26 +173,3% --40,000,900,414 13-10
16-10-261061.120,000,300,10+0,20 +200,0% ----0,300,301 9-10
16-10-261281.150,000,010,06-0,05 -83,3% ----0,010,012 12-10
16-10-267861.200,000,020,020,00 0,0% --25,150,020,022 9-10
16-10-26371.250,000,670,01-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--522,04-- -- --------0 --
20-11-26 450,00--472,23-- -- --------0 --
20-11-26 500,00--422,47-- -- --------0 --
20-11-26 560,00--362,97-- -- --------0 --
20-11-26 600,00312,40324,06-- -- ----312,40312,401 12-10
20-11-26 640,00--285,04-- -- --------0 --
20-11-26 680,00--246,82-- -- --------0 --
20-11-26 700,00164,85228,11-- -- ----164,85164,851 5-10
20-11-26 720,00153,55209,68-- -- ----153,55153,558 24-9
20-11-26 740,00154,70190,74-- -- ----154,70154,702 9-10
20-11-26 760,00--173,93-- -- --------0 --
20-11-26 780,00--156,88-- -- --------0 --
20-11-26 800,00136,00140,98-- -- ----136,00130,002 12-10
20-11-26 820,00100,00125,62-- -- ----100,0096,502 9-10
20-11-26 840,00102,50110,52-- -- ----102,5098,004 12-10
20-11-26 860,00100,0097,48+2,52 +2,6% ----100,00100,003 13-10
20-11-26 880,0089,2084,97+4,23 +5,0% ----89,2085,002 13-10
20-11-26 900,0067,7773,37-5,60 -7,6% ----81,5167,0039 13-10
20-11-26 920,0066,0562,55+3,50 +5,6% ----70,5158,7638 13-10
20-11-26 940,0056,4053,07+3,33 +6,3% ----62,0050,0014 13-10
20-11-26 960,0045,5044,99+0,51 +1,1% 19,50--51,5043,0012 13-10
20-11-26 980,0039,7038,29+1,41 +3,7% ----42,2035,0011 13-10
20-11-264521.000,0033,8232,30+4,04 +12,5% --40,0037,0029,75129 13-10
20-11-26 1.050,0022,0720,75+1,32 +6,4% ----24,0019,5019 13-10
20-11-266791.100,0013,6613,41+1,87 +13,9% ----13,6611,904 13-10
20-11-26 1.150,007,658,55-- -- ----7,657,6510 12-10
20-11-26 1.200,005,805,44+0,36 +6,6% ----5,805,801 13-10
20-11-261151.250,003,054,12-0,54 -13,1% --------2 12-10
20-11-26 1.300,002,802,69-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,79-- -- --------1 22-9
20-11-26261.500,006,600,25-0,08 -32,0% ----6,606,604 4-9
18-12-26 300,00--622,40-- -- --------0 --
18-12-26 350,00506,80572,67-- -- ----506,80506,805 5-10
18-12-26 400,00486,00522,97-- -- --------0 21-9
18-12-26 450,00451,00473,35-- -- --------0 3-8
18-12-26350500,00419,43423,92+11,44 +2,7% ----419,43418,018 12-10
18-12-26 550,00378,00374,85-- -- ----378,00378,001 3-8
18-12-26 560,00--365,07-- -- --------0 --
18-12-26 600,00470,00326,33-- -- ----470,00470,001 13-8
18-12-26 640,00--288,23-- -- --------0 --
18-12-26 650,00243,00278,82-- -- --------0 18-9
18-12-26 680,00--251,17-- -- --------0 --
18-12-26 700,00199,00232,81-33,81 -14,5% ----199,00199,005 13-10
18-12-26 720,00--215,34-- -- --------0 --
18-12-26 740,00--198,14-- -- --------0 --
18-12-26 750,00158,00189,12-- -- ----158,00154,007 9-10
18-12-26 760,00172,35181,39-- -- ----172,35172,254 12-10
18-12-26 780,00136,70165,21-- -- ----136,70136,701 28-9
18-12-26 800,00154,90149,92+4,98 +3,3% ----154,90154,9013 13-10
18-12-26 820,00131,11135,20-- -- ----131,11130,057 12-10
18-12-26 840,00108,68121,15-- -- ----108,68108,681 12-10
18-12-26 850,00118,50114,32+4,18 +3,7% ----118,50118,505 13-10
18-12-26 860,00107,00107,99-- -- ----107,0096,9038 12-10
18-12-26 880,0090,0096,32-- -- ----90,0090,00102 12-10
18-12-26 900,0085,0084,91+0,09 +0,1% ----95,1179,358 13-10
18-12-26 920,0077,1074,82+2,28 +3,0% ----83,0070,0517 13-10
18-12-26 940,0074,5165,23+9,28 +14,2% ----74,5174,511 13-10
18-12-26 950,0059,6561,53-1,88 -3,1% --90,0061,5059,6557 13-10
18-12-26 960,0054,1157,57-3,46 -6,0% ----54,1154,111 13-10
18-12-26 980,00------ -- --------0 --
18-12-26 1.000,0044,7043,01+1,69 +3,9% --56,0050,0040,0085 13-10
18-12-26 1.100,0022,0020,64+1,36 +6,6% ----25,0022,00209 13-10
18-12-26 1.200,0011,0011,11-0,11 -1,0% --27,0011,009,3552 13-10
18-12-26 1.300,004,505,62-- -- ----4,503,753 9-10
18-12-26 1.400,002,952,72-- -- --4,002,952,7525 9-10
18-12-26 1.500,003,751,72-- -- --50,003,753,751 2-10
18-12-26 1.600,000,900,68-- -- --------2 30-9
18-12-26 1.700,001,160,29-- -- --------0 18-9
18-12-26 1.800,001,130,13-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,02-- -- ----0,580,582 18-9
18-12-26 2.200,000,600,12-- -- ----0,600,601 30-9
18-12-262182.400,001,150,06-- -- --------0 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,69-- -- --------0 3-9
19-03-27 300,00651,50624,76-- -- --------1 9-10
19-03-27 350,00--575,56-- -- --------0 --
19-03-27 400,00485,00526,70-- -- ----485,00485,001 2-10
19-03-27 450,00--478,39-- -- --------0 --
19-03-27 500,00394,00431,05-- -- --------0 29-9
19-03-27 550,00317,50384,89-- -- --------0 25-6
19-03-27251600,00323,50340,12+10,25 +3,0% --------5 13-10
19-03-27 650,00245,00296,12-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25255,89-- -- ----204,25197,254 5-10
19-03-27 750,00213,00218,58-- -- ----213,00213,001 12-10
19-03-27 800,00180,00184,78-4,78 -2,6% ----185,00180,0015 13-10
19-03-27 850,00122,00154,22-- -- --162,50122,00122,001 8-10
19-03-27 900,00122,95127,71-4,76 -3,7% ----122,95122,9510 13-10
19-03-27 950,00108,65105,16+3,49 +3,3% ----108,65103,003 13-10
19-03-27 1.000,0079,9185,57-- -- ----79,9179,915 12-10
19-03-27 1.100,0059,5656,62+2,94 +5,2% ----59,5659,5655 13-10
19-03-27 1.200,0036,5037,77-1,27 -3,4% ----42,0036,5012 13-10
19-03-27 1.300,0020,2924,99-4,70 -18,8% --------1 13-10
19-03-27 1.400,0016,3016,89-0,59 -3,5% ----18,2515,30160 13-10
19-03-27 1.600,007,407,84-- -- --------0 28-9
19-03-27 1.800,004,404,43-- -- ----4,404,401 30-9
19-03-27 2.000,003,002,99-- -- ----3,003,002 6-10
18-06-27 300,00--627,59-- -- --------0 --
18-06-27 350,00--579,51-- -- --------0 --
18-06-27 400,00528,20532,16-3,96 -0,7% ----528,20528,204 13-10
18-06-27 450,00648,00485,61-- -- --------0 24-8
18-06-27 500,00590,00440,29-- -- --------0 14-8
18-06-27 550,00351,50396,15-44,65 -11,3% ----351,50351,501 13-10
18-06-27 600,00296,00353,11-- -- ----296,00296,002 1-10
18-06-278650,00308,00312,97+10,59 +3,4% ----308,00308,003 12-10
18-06-27 700,00240,05276,09-- -- ----241,10234,904 2-10
18-06-27 750,00202,75241,06-- -- ----204,25202,75300 6-10
18-06-27 800,00214,00209,74+4,26 +2,0% ----214,00214,006 13-10
18-06-27 850,00187,55181,44+6,11 +3,4% ----187,55187,551 13-10
18-06-27 900,00153,30156,39-- -- 116,00--153,30153,301 12-10
18-06-27 950,00138,00133,49+4,51 +3,4% ----138,00138,005 13-10
18-06-27 1.000,00120,00114,27+5,73 +5,0% ----120,00120,0013 13-10
18-06-278441.100,0090,0083,13+4,95 +6,0% ----90,0090,001 13-10
18-06-27 1.200,0060,0060,91-- -- 44,30--60,0060,001 12-10
18-06-27 1.300,0045,0044,07+0,93 +2,1% ----45,0045,002 13-10
18-06-27 1.400,0026,5532,52-- -- ----26,5526,552 9-10
18-06-27 1.600,0017,7517,69+0,06 +0,3% ----18,0016,856 13-10
18-06-27 1.800,0011,5011,11-- -- ----11,5011,501 22-9
18-06-27 2.000,006,406,14-- -- --------1 24-9
18-06-27 2.400,007,253,87-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,202,13-- -- ----4,204,2065 25-9
18-06-27 3.200,002,901,97-- -- ----2,902,9095 8-10
17-09-27 300,00--630,40-- -- --------0 --
17-09-27 350,00--583,08-- -- --------0 --
17-09-27 400,00--536,88-- -- --------0 --
17-09-27 450,00--492,30-- -- --------0 --
17-09-27 500,00--449,57-- -- --------0 --
17-09-27 600,00--366,93-- -- --------0 --
17-09-27 650,00--329,47-- -- --------0 --
17-09-27 700,00265,00294,52-- -- --------0 23-9
17-09-27 750,00--261,91-- -- --------0 --
17-09-27 800,00--232,83-- -- --------0 --
17-09-27 850,00173,89204,72-- -- ----173,89173,892 6-10
17-09-27 900,00171,75180,45-- -- ----171,75171,751 12-10
17-09-274950,00133,43159,69+6,58 +4,1% ----133,43133,434 6-10
17-09-27 1.000,00137,50140,00-2,50 -1,8% ----137,50137,501 13-10
17-09-27 1.100,0099,90107,99-- -- ----99,9099,9020 12-10
17-09-27 1.200,0067,5083,84-- -- --------1 12-10
17-09-27 1.400,0041,1750,68-- -- --------0 1-10
17-09-27 1.600,0024,5529,95-- -- --35,00----0 24-9
17-09-27 1.800,00------ -- ---------- --
17-12-27200400,00540,50543,36+11,14 +2,1% ----540,50540,5017 13-10
17-12-27 450,00439,50499,78-- -- ----439,50439,501 1-10
17-12-27 500,00456,00458,07-- -- --------0 22-9
17-12-27 550,00379,35416,83-- -- ----379,35379,353 6-10
17-12-27 600,00391,00380,19+10,81 +2,8% ----391,00391,001 13-10
17-12-27 700,00262,00311,14-- -- --------1 9-10
17-12-27 800,00238,25252,19-- -- ----238,25238,2524 12-10
17-12-27 900,00198,60202,35-3,75 -1,9% --300,00215,00198,603 13-10
17-12-27 1.000,00160,00163,10-3,10 -1,9% --200,00166,90160,0083 13-10
17-12-27 1.100,00122,30129,72-- -- --134,50123,00122,302 12-10
17-12-27 1.200,00100,00104,76-- -- --210,00100,00100,0023 12-10
17-12-27 1.300,0086,9584,84+2,11 +2,5% ----86,9586,951 13-10
17-12-27 1.400,0058,5067,72-- -- --110,00----6 12-10
17-12-27 1.600,0038,5046,29-- -- ----38,5037,0014 9-10
17-12-27 1.800,0029,8030,55-0,75 -2,5% --60,0030,0029,802 13-10
17-12-277942.000,0020,8022,08+1,25 +5,7% ----21,0020,704 13-10
17-12-27 2.200,0015,0016,28-1,28 -7,9% ----15,0015,001 13-10
17-12-27 2.400,0015,4211,35-- -- --------0 9-9
17-12-27 2.800,0015,008,28-- -- --------0 28-8
17-12-27 3.200,004,204,45-- -- ----4,204,2010 9-10
16-06-28 400,00496,00556,87-- -- --------0 24-6
16-06-28 450,00--515,70-- -- --------0 --
16-06-28 500,00--475,91-- -- --------0 --
16-06-28 600,00--403,87-- -- --------0 --
16-06-28 700,00304,00340,23-- -- ----304,00304,001 6-10
16-06-28 800,00266,00285,93-- -- --------1 7-10
16-06-28 900,00215,05239,49-- -- --------350 8-10
16-06-28 1.000,00176,00199,69-- -- --------300 30-9
16-06-28 1.200,00126,00140,79-- -- ----127,00126,007 9-10
16-06-28 1.400,0083,39100,93-- -- --------0 24-9
16-06-28 1.600,0062,0073,22-- -- --85,0062,0062,002 1-10
16-06-28 1.800,00--54,42-- -- --------0 --
16-06-28 2.000,0034,6540,86-- -- ----34,6534,602 9-10
15-12-28 400,00505,63569,62-- -- ----505,63505,635 5-10
15-12-28 450,00--530,79-- -- --------0 --
15-12-28 500,00443,35494,15-- -- --510,00443,35443,355 7-10
15-12-28 600,00420,00427,06-- -- ----420,00420,002 12-10
15-12-28 700,00348,00368,99-- -- --------0 18-9
15-12-28 800,00285,14318,19-- -- ----285,14285,1410 6-10
15-12-28 900,00251,00273,96-- -- ----252,50248,5012 9-10
15-12-28 1.000,00205,00235,94-- -- ----205,00205,001 5-10
15-12-28 1.100,00195,73204,01-- -- ----195,73195,731 12-10
15-12-28 1.200,00169,16177,51-- -- ----169,16169,161 12-10
15-12-28 1.400,00117,14133,07-- -- ----117,14117,1410 6-10
15-12-28 1.600,00101,0098,75-- -- --110,00101,0096,0040 12-10
15-12-28 1.800,0070,0079,48-9,48 -11,9% --------1 13-10
15-12-28 2.000,0060,9062,71-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0050,49-- -- --------1 30-9
15-12-28 2.400,0033,5040,04-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4226,22-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9718,11-- -- --------0 5-6
15-12-28 4.000,0014,308,07-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97665,25-- -- --------0 19-5
21-12-29 400,00740,00593,45-- -- --------0 20-8
21-12-2918500,00532,51526,70+10,26 +1,9% --------0 16-9
21-12-29 600,00471,76468,13-- -- ----471,76471,761 16-9
21-12-29 700,00493,60416,57-- -- --------0 7-9
21-12-29 800,00324,52371,62-- -- ----324,52324,521 5-10
21-12-29 900,00340,00331,00+9,00 +2,7% ----340,00340,001 13-10
21-12-29 1.000,00300,00295,38+4,62 +1,6% ----300,00300,001 13-10
21-12-29 1.100,00238,70264,90-- -- --------3 12-10
21-12-29 1.200,00210,00237,87-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00195,37-- -- --------1 9-9
21-12-29 1.600,00160,00160,55-0,55 -0,3% ----160,00160,001 13-10
21-12-29 1.800,00160,00132,62-- -- --------1 9-9
21-12-29 2.000,0093,40110,42-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0078,41-- -- --------0 23-9
21-12-29 2.800,0065,6457,61-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5143,78-- -- --------0 27-7
21-12-291094.000,0038,0024,84+1,38 +5,6% ----38,0038,0010 2-3
20-12-30 300,00666,54679,05-- -- --------0 18-9
20-12-30 400,00630,00614,05-- -- --------0 16-9
20-12-30 500,00574,00556,53+17,47 +3,1% ----574,00574,002 13-10
20-12-30 600,00510,00503,89+6,11 +1,2% ----510,00510,001 13-10
20-12-30 700,00546,50456,95-- -- --------0 13-8
20-12-30 800,00415,00415,85-- -- ----415,00415,002 12-10
20-12-30 900,00348,03378,10-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00341,00346,18-- -- ----341,00341,004 12-10
20-12-30 1.200,00260,00292,75-- -- --------1 8-10
20-12-30 1.400,00213,85248,99-- -- --------0 1-10
20-12-30 1.600,00185,53209,30-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99180,25-- -- --------0 30-9
20-12-30 2.000,00131,00156,35-- -- --------0 25-9
20-12-30 2.400,00134,00120,64-- -- --------0 17-9
20-12-30 3.200,0072,0074,19-- -- ----72,0072,001 12-10
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?