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* 908,20876,90+31,30 +3,6% 928,30883,40157.80017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-8-2026)
Totaal volume 3.967 (2.510 Calls, 1.457 Puts)
Totaal open interest bij opening 4.869 (2.747 Calls, 2.122 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--477,56-- -- --------0 --
21-08-26 450,00--427,76-- -- --------0 --
21-08-26 500,00334,81378,09-- -- ----334,81334,812 9-7
21-08-26 520,00--358,27-- -- --------0 --
21-08-26 560,00--318,82-- -- --------0 --
21-08-26 600,00318,00279,71+38,29 +13,7% ----318,00318,001 16:27
21-08-26 640,00282,30241,23+41,07 +17,0% ----282,30282,301 14:46
21-08-26 660,00--222,43-- -- --------0 --
21-08-26 680,00--203,81-- -- --------0 --
21-08-2622700,00200,00186,01+29,20 +15,7% ----200,00200,001 31-7
21-08-26 720,00180,00168,49-- -- ----180,00180,005 30-7
21-08-26 740,00121,90151,47-- -- ----121,90107,5015 14-7
21-08-26 760,00129,00135,32-- -- ----129,00129,009 28-7
21-08-26 780,00145,00120,45+24,55 +20,4% ----145,00145,001 11:00
21-08-26 800,00139,00106,60+32,40 +30,4% ----139,00130,0010 15:36
21-08-26 820,00130,0093,58+36,42 +38,9% ----130,00106,007 15:51
21-08-26 840,00111,0081,63+29,37 +36,0% ----116,00100,0024 16:09
21-08-26 860,0095,4071,20+24,20 +34,0% ----102,1381,50205 17:25
21-08-26 880,0085,9561,39+24,56 +40,0% 62,50--90,1968,0083 16:42
21-08-26 900,0070,7553,25+17,50 +32,9% --90,0082,0053,00237 17:11
21-08-26 920,0060,5045,62+14,88 +32,6% ----69,5354,1086 17:00
21-08-26 940,0052,3039,21+13,09 +33,4% ----60,0043,0065 17:00
21-08-26 960,0045,0033,39+11,61 +34,8% ----51,7938,4057 17:00
21-08-26 980,0038,8128,53+10,28 +36,0% ----42,0037,0041 16:59
21-08-26 1.000,0032,0024,14+7,86 +32,6% --45,0039,0028,08280 17:27
21-08-26 1.050,0022,0016,03+5,97 +37,2% ----26,7519,3054 17:28
21-08-26 1.100,0015,5010,56+4,94 +46,8% 1,00--17,5012,0076 16:58
21-08-26 1.200,009,104,54+4,56 +100,4% ----9,106,8027 16:06
21-08-26 1.300,004,502,01+2,49 +123,9% ----4,503,0028 15:58
21-08-26 1.400,002,320,87+1,45 +166,7% ----2,322,322 11:04
18-09-26 300,00--577,97-- -- --------0 --
18-09-26 350,00592,97528,15-- -- ----592,97592,9710 12-2
18-09-26 400,00504,36478,33-- -- ----504,36504,3625 31-7
18-09-26 450,00452,00428,54-- -- ----452,00450,008 18-3
18-09-26 500,00350,00378,88-- -- ----350,00350,0010 17-7
18-09-26 520,00--359,12-- -- --------0 --
18-09-26 550,00305,00329,71-- -- ----305,00305,0010 17-7
18-09-26 560,00--319,97-- -- --------0 --
18-09-26 600,00230,00281,66-- -- --350,00230,00230,005 20-7
18-09-26 640,00285,00244,69+40,31 +16,5% ----285,00285,001 13:43
18-09-26 650,00210,00235,61-- -- ----210,00210,003 28-7
18-09-26 680,00--209,44-- -- --------0 --
18-09-26 700,00196,00192,74-- -- ----196,00196,001 30-7
18-09-26 720,00152,11176,43-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20161,20-- -- ----125,20125,2064 27-7
18-09-26 750,00160,00153,67-- -- ----160,00160,005 31-7
18-09-2638760,00165,00146,15+27,15 +18,6% ----165,00165,001 31-7
18-09-26 780,00100,00132,55-- -- ----100,00100,0020 27-7
18-09-26 800,00150,00119,05+30,95 +26,0% ----150,00132,0012 15:33
18-09-26 820,00130,00107,04+22,96 +21,4% ----130,00130,002 11:16
18-09-26 840,00130,0095,13+34,87 +36,7% ----130,00130,0040 15:55
18-09-26 850,00120,0089,98+30,02 +33,4% ----120,00113,004 15:41
18-09-26 860,00108,5084,82+23,68 +27,9% ----108,50108,006 13:32
18-09-26 880,0096,4074,48+21,92 +29,4% ----100,7593,0014 17:25
18-09-26 900,0088,0065,93+22,07 +33,5% ----88,0076,5052 14:40
18-09-26 920,0067,1557,49+9,66 +16,8% ----67,5067,1522 10:09
18-09-26 940,0055,0050,59-- -- ----55,0051,502 29-7
18-09-26 950,0060,0047,30+12,70 +26,8% ----67,2560,0069 17:03
18-09-26 960,0061,0044,03+16,97 +38,5% ----61,0055,003 16:30
18-09-26 980,00------ -- --------0 --
18-09-26 1.000,0050,1533,61+16,54 +49,2% 10,0075,0050,1539,0069 15:55
18-09-26 1.100,0028,0017,22+10,78 +62,6% --25,5028,0022,0027 15:55
18-09-26 1.200,0013,149,26+3,88 +41,9% ----13,2512,2334 15:39
18-09-26 1.300,008,505,72+2,78 +48,6% ----8,507,505 16:27
18-09-26 1.400,005,003,88-- -- 1,755,855,005,0010 29-7
18-09-26 1.500,001,952,98-- -- ----1,950,95100 30-7
18-09-26 1.600,001,802,33-- -- ----1,801,6016 24-7
18-09-26 1.700,001,601,88-- -- ----1,651,6030 23-7
18-09-26 1.800,003,001,48-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,90-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,30-- -- ----4,804,802 13-2
18-09-2612.800,001,250,08-- -- ----1,251,251 12-2
16-10-26 400,00--479,38-- -- --------0 --
16-10-26 450,00--430,15-- -- --------0 --
16-10-26 500,00--381,56-- -- --------0 --
16-10-26 520,00--362,34-- -- --------0 --
16-10-26 560,00--324,43-- -- --------0 --
16-10-26 600,00--287,62-- -- --------0 --
16-10-26 640,00--251,66-- -- --------0 --
16-10-26 680,00--217,16-- -- --------0 --
16-10-26 700,00--200,97-- -- --------0 --
16-10-26 720,00--184,87-- -- --------0 --
16-10-26 740,00--169,63-- -- --------0 --
16-10-26 760,00--155,07-- -- --------0 --
16-10-26 780,00155,00141,64-- -- ----155,00155,003 31-7
16-10-26 800,00160,00128,99+31,01 +24,0% ----160,00148,007 14:43
16-10-26 820,00132,20116,57-- -- ----132,20132,202 31-7
16-10-26 840,0066,00105,70-- -- ----66,0066,001 23-7
16-10-26 860,00106,0095,39-- -- ----106,00106,003 31-7
16-10-26 880,0099,0086,36+12,64 +14,6% ----99,0099,002 10:30
16-10-26 900,00100,0077,56+22,44 +28,9% ----100,0085,0015 13:46
16-10-26 920,0092,9070,59+22,31 +31,6% ----93,0590,005 15:40
16-10-26 940,0065,3763,53-- -- ----65,3765,3713 30-7
16-10-26 960,0063,3057,02-- -- ----63,3063,301 31-7
16-10-26 980,00------ -- --------0 --
16-10-26 1.000,0055,6045,50+10,10 +22,2% ----59,0049,8032 17:01
16-10-26 1.008,00--43,52-- -- --------0 --
16-10-26 1.040,00--35,97-- -- --------0 --
16-10-26 1.080,00--29,53-- -- --------0 --
16-10-26 1.120,0017,5023,53-- -- --40,0017,5015,502 28-7
16-10-26 1.200,0018,5015,57+2,93 +18,8% ----18,5018,505 12:54
18-12-26 300,00--581,32-- -- --------0 --
18-12-26 350,00481,00532,50-- -- ----481,00480,0020 5-6
18-12-26 400,00526,00484,17+41,83 +8,6% ----526,00526,001 15:33
18-12-26 450,00451,00436,46+14,54 +3,3% ----451,00451,006 09:05
18-12-26346500,00392,00389,98+30,18 +7,7% ----392,00390,0015 29-7
18-12-26 550,00378,00344,33+33,67 +9,8% ----378,00378,001 11:35
18-12-26 600,00260,00300,87-- -- ----260,00260,001 27-7
18-12-26 650,00290,00259,74+30,26 +11,7% ----290,00290,001 11:17
18-12-26 700,00265,00222,28+42,72 +19,2% 156,00--265,00260,0015 15:54
18-12-26 750,00215,17188,48+26,69 +14,2% ----215,17215,1710 11:39
18-12-26 800,00187,00158,31+28,69 +18,1% --200,00187,00173,0018 16:32
18-12-26 850,00164,10131,88+32,22 +24,4% ----164,10144,007 15:55
18-12-26 900,00129,00108,95+20,05 +18,4% ----135,00120,0049 16:33
18-12-26 950,0091,0089,45-- -- ----99,0091,002 31-7
18-12-26 1.000,0089,0073,94+15,06 +20,4% 54,00100,0089,0087,0013 17:26
18-12-26 1.100,0059,6349,46+10,17 +20,6% ----59,6356,5012 12:00
18-12-26 1.200,0044,0033,30+10,70 +32,1% 1,00--44,0039,258 16:04
18-12-26 1.300,0030,2522,81+7,44 +32,6% ----30,2529,0013 15:41
18-12-26 1.400,0020,5016,13+4,37 +27,1% 5,00--20,5020,501 13:00
18-12-26 1.500,0016,0011,83+4,17 +35,2% --50,0016,0014,207 15:55
18-12-26 1.600,0011,508,87+2,63 +29,7% ----12,0011,1062 16:20
18-12-26 1.700,005,257,07-- -- ----5,255,251 22-7
18-12-26 1.800,005,655,61-- -- ----5,655,651 31-7
18-12-26 2.000,003,442,96-- -- ----6,153,442 16-7
18-12-26 2.200,003,702,44-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,71-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,91-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,50-- -- ----1,751,7510 14-7
19-03-27 300,00542,80582,86-- -- ----547,40542,805 20-7
19-03-27 350,00--534,84-- -- --------0 --
19-03-27 400,00--487,88-- -- --------0 --
19-03-27 450,00--442,69-- -- --------0 --
19-03-27 500,00372,00400,09-- -- ----372,00372,001 8-6
19-03-27 550,00317,50358,07-- -- ----317,50317,502 25-6
19-03-27 600,00355,55318,19+37,36 +11,7% ----355,55336,609 12:50
19-03-27 650,00234,00281,33-- -- ----234,00234,005 27-7
19-03-27 700,00235,00247,21-- -- ----235,00224,4010 28-7
19-03-27 750,00249,68216,15+33,53 +15,5% ----249,68249,6810 12:11
19-03-27 800,00216,68187,99+28,69 +15,3% ----216,68202,0020 12:11
19-03-27 850,00180,61163,01+17,60 +10,8% ----180,61180,618 10:13
19-03-27 900,00156,11141,13+14,98 +10,6% --179,00156,11156,116 10:13
19-03-27 950,00115,00122,58-- -- ----115,00115,0010 28-7
19-03-27 1.000,00109,00105,84-- -- ----116,00109,0085 31-7
19-03-27 1.100,0092,5079,85+12,65 +15,8% ----92,5091,00155 12:58
19-03-27 1.200,0070,0060,13+9,87 +16,4% ----70,0070,001 16:27
19-03-27 1.300,0055,0045,87-- -- ----55,0042,006 28-7
19-03-27 1.400,0041,2535,75+5,50 +15,4% ----41,2539,549 15:39
19-03-27 1.600,0023,5022,42+1,08 +4,8% ----23,5023,501 11:59
19-03-27 1.800,0010,9514,82-- -- ----10,9510,951 27-7
18-06-27 300,00--588,38-- -- --------0 --
18-06-27 350,00--541,98-- -- --------0 --
18-06-27 400,00540,13495,98+44,15 +8,9% ----540,13538,417 13:10
18-06-27 450,00475,95452,09-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50410,02-- -- ----372,50372,501 27-7
18-06-27 550,00339,00370,21-- -- ----339,00339,001 27-7
18-06-27 600,00272,00332,86-- -- ----286,00272,0010 23-7
18-06-27 650,00315,00298,76-- -- ----315,00315,005 31-7
18-06-27 700,00307,00267,20+39,80 +14,9% ----307,00287,654 15:54
18-06-27 750,00--237,02-- -- --------0 --
18-06-27 800,00197,30211,12-- -- ----197,30197,302 15-7
18-06-27 850,00213,00188,55+24,45 +13,0% ----213,00213,001 14:49
18-06-27 900,00190,00165,51+24,49 +14,8% ----190,00190,0016 15:02
18-06-27 950,00155,60146,79+8,81 +6,0% ----155,60155,606 09:53
18-06-27 1.000,00150,40128,35+22,05 +17,2% ----150,40150,002 15:34
18-06-27 1.100,0084,0099,88-- -- ----84,0080,503 27-7
18-06-27 1.200,0085,5078,37+7,13 +9,1% ----85,5085,505 09:20
18-06-27 1.400,0055,0049,99-- -- ----55,0055,003 28-7
18-06-271.7951.600,0037,5033,11+2,52 +7,6% ----37,5037,501 31-7
18-06-27 1.800,0025,5023,26+2,24 +9,6% ----25,5025,5010 13:50
18-06-27 2.000,0011,5017,09-- -- ----11,5011,302 24-7
18-06-27512.400,007,209,87+0,56 +5,7% ----7,506,606 22-7
18-06-27 2.800,005,007,56-- -- ----5,305,002 22-7
18-06-27 3.200,004,105,43-- -- ----4,104,103 14-5
17-12-27 400,00515,41511,14-- -- ----515,41515,4110 29-7
17-12-27414450,00499,00471,33+28,81 +6,1% ----499,00490,005 10:32
17-12-2771500,00470,00433,15+27,87 +6,4% ----470,00457,004 11:57
17-12-27 550,00430,50397,12+33,38 +8,4% ----430,50430,5020 11:29
17-12-27 600,00397,50362,81+34,69 +9,6% --398,00398,00397,503 12:23
17-12-27 700,00335,00301,65+33,35 +11,1% ----341,00335,0026 16:34
17-12-27 800,00278,69248,54+30,15 +12,1% ----280,00275,0023 16:32
17-12-27 900,00236,00204,41+31,59 +15,5% ----236,00218,0023 15:50
17-12-27 1.000,00191,00168,14+22,86 +13,6% ----192,00181,006 16:58
17-12-27 1.100,00159,00138,38+20,62 +14,9% ----159,00159,004 15:03
17-12-27 1.200,00135,00113,58+21,42 +18,9% ----135,00135,001 15:52
17-12-27 1.300,00109,0094,34+14,66 +15,5% ----109,00109,0010 17:01
17-12-27 1.400,0095,0078,95+16,05 +20,3% ----95,0092,0039 15:54
17-12-27 1.600,0069,0057,40+11,60 +20,2% ----69,0066,0063 15:55
17-12-27 1.800,0049,1542,57+6,58 +15,5% ----49,1548,6211 13:11
17-12-27 2.000,0033,0030,87-- -- ----33,0033,001 29-7
17-12-27 2.200,0014,0022,99-- -- ----14,0014,001 25-6
17-12-27 2.400,0020,5018,63+1,87 +10,0% ----20,5020,5025 15:40
17-12-27 2.800,0015,0010,90-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,456,69-- -- ----6,456,451 25-6
16-06-28 400,00496,00524,84-- -- ----496,00496,002 24-6
16-06-28 450,00--487,86-- -- --------0 --
16-06-28 500,00--452,72-- -- --------0 --
16-06-28 600,00--387,64-- -- --------0 --
16-06-28 700,00--330,58-- -- --------0 --
16-06-28 800,00312,00281,04+30,96 +11,0% ----312,00309,003 15:47
16-06-28 900,00197,62240,08-- -- ----197,62197,621 23-7
16-06-28 1.000,00164,53205,42-- -- ----164,53164,533 23-7
16-06-28 1.200,00--150,22-- -- --------0 --
16-06-28 1.400,0088,30111,04-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1383,46-- -- ----65,1365,133 23-7
16-06-28 2.000,00--50,82-- -- --------0 --
15-12-28 400,00640,00537,25-- -- ----640,00640,005 24-4
15-12-28 450,00--502,28-- -- --------0 --
15-12-28 500,00430,00469,59-- -- ----431,00430,002 30-6
15-12-28 600,00422,50410,13-- -- ----422,50417,503 16-6
15-12-28 700,00331,00355,57-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17308,53-- -- ----269,17269,172 21-7
15-12-28 900,00277,30268,10-- -- --------2 30-7
15-12-28 1.000,00250,00233,29+16,71 +7,2% ----250,00250,0020 10:08
15-12-28 1.100,00228,81203,56+25,25 +12,4% ----240,00228,8111 16:59
15-12-28 1.200,00179,00178,49-- -- ----179,00179,005 30-7
15-12-28 1.400,00137,45138,73-- -- ----137,45137,457 28-7
15-12-28 1.600,00120,00113,13-- -- 105,00--120,00120,0030 28-7
15-12-28 1.800,0083,0086,75-3,75 -4,3% ----83,0083,002 11:28
15-12-28 2.000,0065,0071,03-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0058,59-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1048,87-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9733,28-- -- --------1 30-7
15-12-28 3.200,0022,9723,24-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,98-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97624,02-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00556,24-- -- ----582,00582,001 22-6
21-12-29 500,00434,92496,87-- -- ----434,92434,925 24-7
21-12-29 600,00898,55445,46-- -- ----898,55898,551 16-1
21-12-29 700,00400,00400,58-- -- ----400,00400,001 15-6
21-12-29 800,00333,00358,14-- -- ----333,00333,002 27-7
21-12-29 900,00325,00320,73-- -- ----325,00325,001 21-7
21-12-29 1.000,00320,00287,63+32,37 +11,3% ----320,00320,001 16:04
21-12-29 1.100,00215,65259,32-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00234,88-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35194,41-- -- ----199,35199,351 13-5
21-12-29 1.600,00180,00160,45+19,55 +12,2% --200,00180,00180,001 15:55
21-12-29 1.800,00110,00134,31-- -- ----110,00110,001 24-7
21-12-29 2.000,00123,08113,09+9,99 +8,8% 85,25144,60123,08123,082 11:12
21-12-29 2.400,0075,5281,72-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6460,57-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5145,36-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0027,02-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00639,50-- -- ----679,00679,001 17-6
20-12-309400,00576,00577,58+29,22 +5,1% ----576,00576,003 2-7
20-12-30 500,00485,00524,13-- -- ----485,00485,002 23-7
20-12-30 600,00442,50478,12-- -- ----445,00442,502 30-6
20-12-30 700,00395,00437,05-- -- ----395,00390,008 24-7
20-12-30 800,00410,00397,98-- -- ----410,00410,001 31-7
20-12-30 900,00375,00365,00+10,00 +2,7% 275,00--375,00375,001 16:56
20-12-30 1.000,00277,17333,43-- -- ----277,17277,175 24-7
20-12-30 1.200,00267,00282,97-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00242,38-- -- ----224,00224,001 28-7
20-12-30 1.600,00201,00209,02-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00181,64-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00159,51-14,51 -9,1% ----145,00145,001 16:56
20-12-30 2.400,00116,00124,18-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0081,67-- -- ----80,0080,0010 5-5
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?