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* 944,00926,00+18,00 +1,9% 955,10925,00125.08117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 13.159 (7.161 Calls, 5.998 Puts)
Totaal open interest bij opening 162.765 (88.057 Calls, 74.708 Puts)
Call / Put ratio 1,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--526,79+17,97 +3,4% --------0 --
20-11-26 450,00--476,89+17,98 +3,8% --------0 --
20-11-26 500,00--426,99+18,01 +4,2% --------0 --
20-11-26 560,00--367,15+18,11 +4,9% --------0 --
20-11-261600,00347,12327,36+18,18 +5,6% ----347,12332,978 16:52
20-11-26 640,00--287,84+18,15 +6,3% --------0 --
20-11-26 680,00--248,88+17,89 +7,2% --------0 --
20-11-2613700,00240,57229,70+17,60 +7,7% ----242,37238,379 16:13
20-11-268720,00153,55210,79+17,35 +8,2% ----153,55153,558 24-9
20-11-2653740,00214,75191,94+17,31 +9,0% ----214,75214,7510 26-10
20-11-261760,00186,87174,22+16,50 +9,5% ----186,87186,871 15-10
20-11-261780,00167,86155,86+16,61 +10,7% ----167,86167,861 15-10
20-11-26440800,00156,00139,09+15,64 +11,2% --165,00156,00156,001 16:52
20-11-2620820,00138,00122,97+14,77 +12,0% ----138,00127,502 16:50
20-11-2618840,00115,00107,40+14,25 +13,3% ----115,00115,002 16:00
20-11-2618860,0099,5093,39+12,95 +13,9% ----99,5099,506 10:48
20-11-26109880,0099,2580,36+12,11 +15,1% ----99,2581,0012 17:08
20-11-26386900,0084,5068,25+11,37 +16,7% ----84,5073,3637 17:25
20-11-26976920,0062,5757,75+9,41 +16,3% ----64,4660,0060 16:13
20-11-26514940,0060,5048,79+8,35 +17,1% 55,50--63,0049,9029 17:16
20-11-26572960,0050,0040,42+7,89 +19,5% ----50,0040,0019 17:27
20-11-26175980,0033,0033,51+5,08 +15,2% ----38,0033,0016 16:00
20-11-263.0721.000,0036,0028,25+4,46 +15,8% --40,0036,5027,401.133 17:27
20-11-264011.050,0021,0516,31+3,03 +18,6% 16,00--22,0017,0050 17:27
20-11-268391.100,0012,759,76+1,56 +16,0% --19,6512,758,50309 17:15
20-11-264491.150,008,006,16+0,77 +12,5% 2,00--8,005,5037 17:29
20-11-263061.200,005,003,73+0,19 +5,1% ----5,003,5045 17:12
20-11-262871.250,003,402,35+0,04 +1,7% ----3,803,40159 23-10
20-11-261311.300,002,001,540,00 0,0% --2,752,002,001 16:51
20-11-2691.400,003,700,75-0,05 -6,7% --------1 19-10
20-11-26261.500,006,600,41-0,04 -9,8% ----6,606,604 4-9
18-12-26 300,00--627,26+17,98 +2,9% --------0 --
18-12-26101350,00506,80577,47+17,97 +3,1% --------5 19-10
18-12-26152400,00486,00527,68+17,97 +3,4% --------0 21-9
18-12-2622450,00451,00477,89+17,97 +3,8% --------0 3-8
18-12-26355500,00455,85428,13+17,95 +4,2% ----455,85441,0326 17:08
18-12-2630550,00387,10378,47+17,89 +4,7% ----387,10387,102 23-10
18-12-26 560,00--368,58+17,85 +4,8% --------0 --
18-12-2657600,00470,00329,19+17,67 +5,4% ----470,00470,001 13-8
18-12-26 640,00--290,42+17,23 +5,9% --------0 --
18-12-265650,00243,00280,81+17,11 +6,1% --------0 18-9
18-12-26 680,00--252,57+16,50 +6,5% --------0 --
18-12-26425700,00241,00234,29+15,91 +6,8% ----242,00241,007 11:14
18-12-26 720,00--216,36+15,31 +7,1% --------0 --
18-12-26 740,00--198,39+15,36 +7,7% --------0 --
18-12-26126750,00158,00189,66+14,81 +7,8% ----158,00154,007 9-10
18-12-267760,00172,35181,82+14,39 +7,9% ----172,35172,254 12-10
18-12-264780,00136,70164,30+14,90 +9,1% ----136,70136,701 28-9
18-12-26731800,00157,00148,32+13,96 +9,4% --260,00157,00157,002 11:45
18-12-2684820,00142,57132,85+13,29 +10,0% ----142,57142,571 21-10
18-12-2637840,00154,00118,36+12,20 +10,3% ----154,00154,004 16-10
18-12-26459850,00118,40111,22+12,09 +10,9% ----120,60113,0010 13:47
18-12-26136860,00123,60104,59+11,23 +10,7% ----123,60111,252 17:08
18-12-26165880,0094,0092,31+10,02 +10,9% ----97,0094,005 12:23
18-12-262.342900,0095,0080,40+9,29 +11,6% --110,0095,0083,0012 17:23
18-12-26200920,0074,0069,51+9,29 +13,4% ----74,0074,0013 13:45
18-12-26164940,0072,0060,17+7,99 +13,3% ----72,0072,001 09:42
18-12-261.387950,0058,8055,52+7,93 +14,3% ----59,7557,00109 11:52
18-12-2654960,0057,3051,59+7,25 +14,1% ----57,3053,0059 16:31
18-12-2623980,0046,9044,07+6,19 +14,0% 20,50--46,9046,904 10:18
18-12-262.9721.000,0046,0037,40+6,19 +16,6% --150,0046,2538,85430 17:25
18-12-26341.050,0031,5525,15+3,40 +13,5% ----31,5530,2030 17:27
18-12-263.1921.100,0020,0016,80+2,23 +13,3% --25,0020,0015,70175 17:07
18-12-262.9981.200,009,407,47-0,20 -2,7% ----9,406,801.574 17:21
18-12-261.7561.300,004,203,39-0,01 -0,3% ----4,203,3587 17:07
18-12-269451.400,001,901,26-0,06 -4,8% ----1,901,901 09:01
18-12-261.7561.500,000,900,43-0,04 -9,3% --50,001,100,9015 14:35
18-12-261.2841.600,000,450,15-0,03 -20,0% ----0,450,459 11:02
18-12-261641.700,001,160,05-0,01 -20,0% --------0 18-9
18-12-261.2531.800,001,130,02-0,01 -50,0% 0,05--1,131,134 28-9
18-12-269742.000,000,580,13-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 450,00--478,96+17,95 +3,7% --------0 --
15-01-27 500,00--429,42+17,87 +4,2% --------0 --
15-01-27 600,00--331,78+17,16 +5,2% --------0 --
15-01-27 640,00--294,54+15,94 +5,4% --------0 --
15-01-27 680,00--256,70+16,66 +6,5% --------0 --
15-01-27 720,00--220,31+16,19 +7,3% --------0 --
15-01-272760,00206,60185,73+15,72 +8,5% ----206,60206,602 23-10
15-01-27 800,00--154,25+13,92 +9,0% --------500 --
15-01-27 820,00--139,33+13,46 +9,7% --------0 --
15-01-27 840,00144,83125,10+13,27 +10,6% ----144,83138,817 16:59
15-01-27 860,00124,18112,18+12,29 +11,0% ----124,18124,1810 16:46
15-01-27 880,00116,6599,91+11,34 +11,4% ----116,65116,654 17:01
15-01-27 900,0098,5588,05+11,11 +12,6% ----98,5596,441.007 16:37
15-01-27 920,00--77,92+9,82 +12,6% --------0 --
15-01-272940,0082,9368,56+9,28 +13,5% ----82,9382,93300 17:04
15-01-27 960,0064,0060,27+8,14 +13,5% ----64,0064,003 10:04
15-01-278980,0061,9052,85+7,69 +14,6% ----62,6561,908 26-10
15-01-27101.000,0051,2045,62+6,95 +15,2% ----54,8551,204 26-10
15-01-27 1.050,0036,0031,41+4,14 +13,2% ----36,0034,2531 16:30
15-01-272.2541.100,0025,0021,99+2,33 +10,6% ----25,0025,00530 16:23
15-01-275011.200,009,8011,04-0,04 -0,4% ----9,809,402 14:58
15-01-27 1.300,00--5,24-0,02 -0,4% --------0 --
19-03-2711300,00651,50629,58+18,04 +2,9% --------1 9-10
19-03-27 350,00--580,29+18,06 +3,1% --------0 --
19-03-271400,00529,00531,23+18,04 +3,4% ----529,00529,001 14-10
19-03-27 450,00--482,69+17,84 +3,7% --------0 --
19-03-2727500,00455,00434,85+17,50 +4,0% ----455,00455,0035 14-10
19-03-272550,00317,50388,39+17,03 +4,4% --------0 25-6
19-03-27248600,00351,50342,08+17,12 +5,0% ----361,50351,509 26-10
19-03-27261650,00308,00298,39+16,62 +5,6% ----308,00308,002 21-10
19-03-27171700,00269,96257,57+15,20 +5,9% ----269,96269,961 19-10
19-03-27228750,00241,00218,72+14,47 +6,6% ----241,00241,005 26-10
19-03-27880800,00185,00184,13+12,33 +6,7% ----185,00185,0010 22-10
19-03-27233850,00156,00152,44+11,64 +7,6% ----156,00156,001 14:54
19-03-27357900,00138,15125,21+9,88 +7,9% ----138,15129,756 16:56
19-03-27285950,00113,50101,85+8,00 +7,9% ----113,50113,508 17:27
19-03-272.3831.000,0087,0081,94+6,63 +8,1% ----87,0087,001 16:18
19-03-271.2321.100,0061,0053,17+3,05 +5,7% ----61,0053,00501 17:15
19-03-271.5601.200,0035,4033,64+2,04 +6,1% ----35,8235,408 14:20
19-03-277931.300,0022,4021,15+2,18 +10,3% ----22,5022,406 16:32
19-03-273.5551.400,0014,3613,68+0,68 +5,0% ----15,1013,7585 14:20
19-03-273.5041.600,007,006,96-0,29 -4,2% ----7,007,002 19-10
19-03-27751.800,004,403,45-0,33 -9,6% ----4,404,401 30-9
19-03-27472.000,002,502,13-0,44 -20,7% ----2,502,505 20-10
18-06-27 300,00--632,20+18,14 +2,9% --------0 --
18-06-27 350,00--583,70+18,12 +3,1% --------0 --
18-06-2769400,00556,50535,71+18,03 +3,4% ----556,50556,501 14-10
18-06-2726450,00648,00489,02+17,68 +3,6% --------0 24-8
18-06-2720500,00590,00441,97+18,03 +4,1% --------0 14-8
18-06-276550,00351,50397,07+18,25 +4,6% --------1 13-10
18-06-2756600,00296,00354,82+17,09 +4,8% ----296,00296,002 1-10
18-06-276650,00331,80313,98+16,39 +5,2% ----331,80331,802 26-10
18-06-2785700,00291,00276,41+14,37 +5,2% ----291,00291,002 26-10
18-06-271.879750,00258,00240,72+13,71 +5,7% ----258,00258,001 26-10
18-06-27996800,00216,26208,30+12,98 +6,2% ----216,26215,2510 16:14
18-06-27608850,00187,05179,23+12,25 +6,8% ----187,05186,262 21-10
18-06-27525900,00158,00152,96+11,20 +7,3% 116,00--158,00158,001 15:49
18-06-27107950,00134,00129,49+10,34 +8,0% ----134,00134,0023 15:57
18-06-274.1751.000,00115,26110,08+8,71 +7,9% ----115,65114,273 16:14
18-06-278511.100,0082,0078,75+6,05 +7,7% ----82,0082,0010 13:03
18-06-271.3861.200,0058,5056,95+3,71 +6,5% 39,00--59,0058,0060 15:52
18-06-271671.300,0042,0040,14+3,55 +8,8% ----42,0042,0015 12:35
18-06-275501.400,0033,8529,80+1,76 +5,9% ----33,8533,5525 26-10
18-06-271.8301.600,0016,1016,75+0,33 +2,0% ----16,1515,6534 15:51
18-06-276441.800,009,309,86-0,33 -3,3% ----9,309,3020 23-10
18-06-272042.000,006,116,30-0,54 -8,6% ----6,196,112 19-10
18-06-27612.400,007,252,77-0,11 -4,0% ----7,257,2511 2-9
18-06-271372.800,004,201,06-0,32 -30,2% ----4,204,2065 25-9
18-06-275153.200,002,900,42-0,16 -38,1% ----2,902,9095 8-10
17-09-27 300,00--635,21+17,84 +2,8% --------0 --
17-09-27 350,00--587,70+17,81 +3,0% --------0 --
17-09-27 400,00--541,00+17,78 +3,3% --------0 --
17-09-27 450,00--495,41+17,72 +3,6% --------0 --
17-09-27 500,00--451,25+17,53 +3,9% --------0 --
17-09-27 600,00--367,85+17,12 +4,7% --------0 --
17-09-27 650,00--329,42+16,45 +5,0% --------0 --
17-09-272700,00265,00293,35+15,91 +5,4% --------0 23-9
17-09-27 750,00--260,13+13,07 +5,0% --------0 --
17-09-27 800,00--229,90+12,23 +5,3% --------0 --
17-09-273850,00173,89202,14+11,65 +5,8% ----173,89173,892 6-10
17-09-277900,00185,03177,38+10,40 +5,9% ----185,03185,035 21-10
17-09-2710950,00164,70154,89+9,86 +6,4% ----164,70164,707 21-10
17-09-2791.000,00152,30136,27+7,65 +5,6% ----152,30152,301 16-10
17-09-27351.100,00110,60104,12+5,69 +5,5% ----110,60110,602 26-10
17-09-27191.200,0084,8079,63+4,76 +6,0% ----84,8084,801 26-10
17-09-27161.400,0050,3047,18+1,42 +3,0% ----52,6050,308 26-10
17-09-271401.600,0030,6028,65+0,87 +3,0% ----30,6030,602 16:43
17-09-2741.800,0019,2016,86+0,43 +2,6% ----19,6019,204 20-10
17-12-27195400,00590,00546,37+18,19 +3,3% ----590,00589,503 16-10
17-12-27810450,00526,75502,54+17,58 +3,5% ----526,75526,751 16-10
17-12-2773500,00456,00459,90+17,04 +3,7% --------0 22-9
17-12-2796550,00438,00418,84+16,35 +3,9% ----438,00438,001 21-10
17-12-27313600,00388,25380,58+16,41 +4,3% --410,00388,25388,252 23-10
17-12-27106700,00262,00310,55+14,01 +4,5% --------2 15:35
17-12-27338800,00253,55250,16+11,81 +4,7% ----253,55253,551 12:00
17-12-272.324900,00204,00199,70+10,08 +5,0% --300,00----1 16:41
17-12-271.0371.000,00166,00159,07+7,33 +4,6% --200,00166,00166,0010 23-10
17-12-271.2281.100,00129,88126,25+6,70 +5,3% ----129,88129,881 14:41
17-12-277521.200,00104,00100,29+4,21 +4,2% --210,00----1 15:47
17-12-271.6131.300,0080,9079,44+4,56 +5,7% ----80,9080,60108 11:11
17-12-274231.400,0080,0063,81+2,15 +3,4% --110,0080,0080,009 16-10
17-12-272541.600,0045,0041,44+1,16 +2,8% ----45,0045,001 17:10
17-12-277061.800,0027,2328,57+0,48 +1,7% --60,0028,0027,2326 16:32
17-12-278252.000,0019,8319,85+0,19 +1,0% ----19,8319,831 16:32
17-12-272352.200,0015,0014,18-0,05 -0,4% --------1 17:16
17-12-27292.400,0015,4210,30-0,56 -5,4% --------2 20-10
17-12-271882.800,0015,006,02-0,62 -10,3% --------0 28-8
17-12-27643.200,004,203,96-0,49 -12,4% ----4,204,2010 9-10
16-06-282400,00496,00559,35+17,77 +3,2% --------0 24-6
16-06-28 450,00--518,20+17,24 +3,3% --------0 --
16-06-28 500,00--478,36+16,78 +3,5% --------0 --
16-06-28 600,00--404,94+15,18 +3,7% --------0 --
16-06-281700,00360,00339,91+14,20 +4,2% ----360,00360,001 14-10
16-06-28302800,00298,00284,98+12,63 +4,4% ----298,00298,0050 23-10
16-06-28374900,00264,00237,98+10,87 +4,6% ----264,00262,0015 16-10
16-06-283861.000,00209,00197,55+8,92 +4,5% ----209,00208,7515 26-10
16-06-285071.200,00148,00137,46+6,54 +4,8% ----148,00146,0025 26-10
16-06-28841.400,0083,3996,35+4,54 +4,7% --------0 24-9
16-06-283091.600,0062,0068,83+3,29 +4,8% --------3 21-10
16-06-2851.800,0055,6050,30+2,44 +4,9% ----55,6055,605 26-10
16-06-281212.000,0034,6537,78+1,23 +3,3% ----34,6534,602 9-10
15-12-2810400,00505,63572,42+16,85 +2,9% ----505,63505,635 5-10
15-12-28 450,00--533,39+16,65 +3,1% --------0 --
15-12-28111500,00443,35495,94+16,06 +3,2% ----443,35443,355 7-10
15-12-28106600,00445,00427,03+15,06 +3,5% ----445,00445,001 14-10
15-12-2824700,00348,00366,97+13,87 +3,8% --------0 18-9
15-12-2887800,00285,14314,94+12,60 +4,0% ----285,14285,1410 6-10
15-12-2899900,00285,00270,59+11,16 +4,1% ----285,00285,002 26-10
15-12-281531.000,00245,00231,89+10,38 +4,5% ----245,00245,001 21-10
15-12-284121.100,00195,73199,88+9,15 +4,6% ----195,73195,731 12-10
15-12-281171.200,00183,20173,14+7,19 +4,2% ----183,20183,205 16-10
15-12-285871.400,00117,14128,03+6,13 +4,8% ----117,14117,1410 6-10
15-12-284321.600,00105,0096,57+4,24 +4,4% ----105,00105,002 23-10
15-12-28321.800,0080,0074,18+3,74 +5,0% ----80,0080,001 22-10
15-12-28772.000,0060,9057,92+2,78 +4,8% ----60,9060,902 12-10
15-12-28222.200,0065,0045,17+2,40 +5,3% --------1 30-9
15-12-28402.400,0033,5035,00+1,51 +4,3% --------2 20-10
15-12-28582.800,0029,4222,78+1,14 +5,0% ----29,4229,421 11-9
15-12-2813.200,0022,9714,61+1,56 +10,7% --------0 5-6
15-12-28204.000,0014,307,23+0,37 +5,1% ----14,3014,2520 20-5
21-12-2910300,00705,97670,21+17,72 +2,6% --------0 19-5
21-12-2920400,00740,00596,49+16,70 +2,8% --------0 20-8
21-12-2918500,00532,51529,08+15,72 +3,0% --------0 16-9
21-12-291600,00471,76468,55+14,97 +3,2% ----471,76471,761 16-9
21-12-292700,00493,60415,96+13,54 +3,3% --------0 7-9
21-12-2911800,00324,52369,92+12,66 +3,4% --500,00324,52324,521 5-10
21-12-29545900,00330,00329,35+11,58 +3,5% ----330,00330,001 20-10
21-12-29601.000,00310,48293,21+11,02 +3,8% --------2 15-10
21-12-29301.100,00238,70262,37+9,59 +3,7% --------3 12-10
21-12-295211.200,00210,00234,34+9,42 +4,0% ----210,00210,0010 24-9
21-12-291011.400,00222,00190,63+6,73 +3,5% --------1 9-9
21-12-29601.600,00159,65155,70+5,81 +3,7% ----159,65159,651 21-10
21-12-29641.800,00131,55127,79+4,02 +3,1% ----132,95131,554 21-10
21-12-291892.000,00109,25105,47+4,64 +4,4% ----110,00109,2516 21-10
21-12-29272.400,0070,0074,62+2,57 +3,4% --------0 23-9
21-12-2982.800,0065,6454,46+2,43 +4,5% ----65,6465,641 13-2
21-12-29683.200,0048,4440,55+1,44 +3,6% ----48,4448,441 16-10
21-12-291094.000,0038,0022,83+1,06 +4,6% ----38,0038,0010 2-3
20-12-30114300,00666,54685,84+17,14 +2,5% --------0 18-9
20-12-3011400,00630,00619,53+16,25 +2,6% --------0 16-9
20-12-3025500,00583,60558,33+15,41 +2,8% ----583,60583,603 26-10
20-12-30292600,00510,00504,10+14,35 +2,8% ----510,00510,001 13-10
20-12-3018700,00546,50455,58+14,16 +3,1% --------0 13-8
20-12-30218800,00425,00414,29+12,70 +3,1% ----425,00425,001 14:10
20-12-3055900,00348,03375,96+11,08 +2,9% 275,00--348,03348,035 8-10
20-12-301681.000,00357,42342,82+10,89 +3,2% ----357,42357,422 16-10
20-12-30371.200,00260,00286,59+9,17 +3,2% --------1 16-10
20-12-30821.400,00235,00242,71+7,60 +3,1% --------2 22-10
20-12-303531.600,00220,00206,33+7,22 +3,5% ----220,00220,001 17:06
20-12-30141.800,00187,58181,10+6,18 +3,4% ----187,58187,581 14:12
20-12-302052.000,00155,00160,24+5,41 +3,4% ----155,00147,0017 22-10
20-12-30332.400,00134,00122,02+4,84 +4,0% --------0 17-9
20-12-302593.200,0083,0777,02+2,59 +3,4% ----83,0783,072 16-10
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?