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* 969,90989,60-19,70 -2,0% 979,70964,0032.89111:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-9-2026)
Totaal volume 4.375 (3.246 Calls, 1.129 Puts)
Totaal open interest bij opening 17.272 (11.391 Calls, 5.881 Puts)
Call / Put ratio 2,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--700,65-- -- --------0 --
18-09-26 350,00592,97650,69-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10600,73-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00550,77-- -- ----452,00450,008 18-3
18-09-26 500,00350,00500,81-- -- ----350,00350,0010 17-7
18-09-26 520,00--480,83-- -- --------0 --
18-09-26 550,00305,00450,85-- -- ----305,00305,0010 17-7
18-09-26 560,00--440,86-- -- --------0 --
18-09-26 600,00350,00400,89-- -- ----350,00350,005 5-8
18-09-26 640,00422,00360,93-- -- ----422,00422,001 13-8
18-09-26 650,00438,00350,93-- -- ----438,00438,004 14-8
18-09-26 680,00--320,96-- -- --------0 --
18-09-26 700,00380,48300,97-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11280,99-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00261,01-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50251,02-- -- ----309,50309,502 20-8
18-09-2643760,00288,36241,02-10,85 -4,5% ----288,36288,365 3-9
18-09-26 780,00251,43221,05-- -- ----252,37251,433 17-8
18-09-26 800,00282,00201,08-- -- ----282,00282,003 24-8
18-09-26 820,00206,00181,14-- -- ----206,00206,001 17-8
18-09-26 840,00161,00161,29-- -- ----161,00161,001 7-9
18-09-26 850,00171,50151,42-- -- ----171,50171,502 2-9
18-09-26 860,00145,93141,61-- -- ----146,13145,9360 7-9
18-09-2622880,00117,84122,28-11,13 -9,1% ----117,84117,841 8-9
18-09-26 900,0093,00103,49-10,49 -10,1% ----99,3088,0037 16:23
18-09-26 920,0086,4985,37-- -- ----90,0086,494 7-9
18-09-26 930,00------ -- --------0 --
18-09-26 940,0064,0068,10-4,10 -6,0% ----64,0064,001 13:52
18-09-26 950,0060,0060,15-0,15 -0,2% ----60,0060,002 8-9
18-09-26 960,0040,0052,50-12,50 -23,8% ----52,0040,0069 17:03
18-09-26 970,0041,4945,52-4,03 -8,9% ----41,4941,492 8-9
18-09-26 980,0035,0038,60-3,60 -9,3% ----35,0035,001 8-9
18-09-26 990,00--32,73-- -- --------0 --
18-09-26 1.000,0022,0027,43-5,43 -19,8% --50,0030,0020,001.277 17:22
18-09-26 1.020,0016,7518,45-1,70 -9,2% ----18,4016,7512 8-9
18-09-26 1.040,0010,0012,60-2,60 -20,6% ----10,009,0012 17:04
18-09-26 1.050,006,509,82-3,32 -33,8% --10,009,486,5094 16:12
18-09-26 1.060,004,907,99-3,09 -38,7% --54,507,604,9027 16:07
18-09-26 1.080,005,605,64-0,04 -0,7% ----5,605,607 13:30
18-09-26 1.100,003,703,39+0,31 +9,1% --36,003,703,505 16:43
18-09-26 1.120,002,902,33+0,57 +24,5% ----2,902,85250 8-9
18-09-26 1.140,00--1,43-- -- --------0 --
18-09-264.0401.150,002,301,10-0,35 -31,8% --250,002,302,002 13:26
18-09-26 1.200,001,450,30+1,15 +383,3% --50,001,501,30254 16:17
18-09-26 1.250,004,100,06-- -- ----4,104,1011 28-8
18-09-264.4141.300,000,600,01+0,59 +5900,0% --50,001,050,60329 8-9
18-09-265211.400,001,000,07-- -- --------1 26-8
18-09-263741.500,000,470,02-- -- ----0,470,471 1-9
18-09-261301.600,000,500,07-- -- ----0,500,5013 21-8
18-09-261511.700,001,600,03-- -- ----1,651,6030 23-7
18-09-261261.800,003,000,01-- -- ----3,003,001 11-5
18-09-263512.000,000,050,24-- -- ----0,050,053 14-8
18-09-26252.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
16-10-26 400,00--601,60-- -- --------0 --
16-10-26 450,00--551,75-- -- --------0 --
16-10-26 500,00--501,91-- -- --------0 --
16-10-26 520,00--481,97-- -- --------0 --
16-10-26 560,00--442,11-- -- --------0 --
16-10-26 600,00--402,28-- -- --------0 --
16-10-26 640,00--362,51-- -- --------0 --
16-10-26 680,00--322,86-- -- --------0 --
16-10-26 700,00383,60303,07-- -- ----383,60383,601 21-8
16-10-26 720,00206,00283,40-- -- ----206,00206,001 12-8
16-10-26 740,00--263,77-- -- --------0 --
16-10-26 760,00--244,29-- -- --------0 --
16-10-26 780,00155,00224,96-- -- ----155,00155,003 31-7
16-10-26 800,00202,00205,80-3,80 -1,8% ----202,00202,001 8-9
16-10-26 820,00196,00187,04-- -- ----196,00196,001 7-9
16-10-26 840,00196,00168,63-- -- ----197,00196,004 1-9
16-10-2610860,00161,00150,86-10,81 -7,2% ----177,00161,002 1-9
16-10-26 880,00127,50133,42-5,92 -4,4% ----128,00127,502 13:40
16-10-26 900,00112,00116,89-4,89 -4,2% ----112,00112,001 14:13
16-10-26 920,0098,00101,14-3,14 -3,1% ----98,0098,001 8-9
16-10-26 940,0084,0086,23-2,23 -2,6% ----84,0084,001 8-9
16-10-26 960,0077,0073,32-- -- ----77,2575,0010 7-9
16-10-26 980,0095,0061,50-- -- ----95,0095,003 3-9
16-10-26 1.000,0045,0050,95-5,95 -11,7% ----45,0045,005 15:46
16-10-26 1.008,0039,7547,13-7,38 -15,7% ----40,0039,759 16:06
16-10-26 1.040,0029,0033,99-4,99 -14,7% ----29,0029,006 17:29
16-10-26 1.080,0020,0522,12-2,07 -9,4% ----20,0520,051 14:18
16-10-26 1.100,0017,0017,75-0,75 -4,2% --40,0017,0017,001 13:32
16-10-26 1.120,0015,0013,73-- -- ----16,0015,004 7-9
16-10-26 1.150,008,2010,22-2,02 -19,8% ----8,658,005 17:02
16-10-26 1.200,005,155,79-0,64 -11,1% --25,155,155,154 14:31
16-10-26 1.250,007,053,19-- -- ----7,057,053 3-9
16-10-26 1.300,002,401,61-- -- ----2,502,402 7-9
16-10-26 1.400,002,000,33-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 500,00--503,40-- -- --------0 --
20-11-26 600,00--404,97-- -- --------0 --
20-11-26 700,00--309,40-- -- --------0 --
20-11-26 720,00--290,79-- -- --------0 --
20-11-26 760,00--255,10-- -- --------0 --
20-11-26 800,00--220,32-- -- --------0 --
20-11-26 840,00--187,49-- -- --------0 --
20-11-26 860,00------ -- ---------- --
20-11-26 880,00--158,16-- -- --------0 --
20-11-26 900,00133,00143,91-10,91 -7,6% ----133,00133,001 16:02
20-11-26 920,00123,00130,43-7,43 -5,7% ----123,00123,003 17:26
20-11-26 940,00--118,56-- -- --------0 --
20-11-26 960,00107,72106,53-- -- ----107,72107,722 7-9
20-11-26 980,00157,3296,29-- -- ----157,32157,3220 28-8
20-11-26 1.000,0080,0086,09-6,09 -7,1% ----83,8080,002 17:26
20-11-26 1.050,0062,0064,62-2,62 -4,1% ----62,2562,0011 13:07
20-11-265141.100,0044,0047,72-4,10 -8,6% --90,0044,0044,00104 13:57
20-11-26 1.150,0030,0034,86-4,86 -13,9% ----36,0030,00104 16:45
20-11-26 1.200,0024,2025,65-1,45 -5,7% ----24,2024,201 8-9
20-11-26 1.250,0019,3518,74-- -- ----19,3519,358 7-9
20-11-26 1.300,0016,5013,90-- -- ----16,5016,202 2-9
20-11-26 1.400,006,507,56-1,06 -14,0% ----6,506,502 8-9
20-11-26 1.500,006,604,16-- -- ----6,606,604 4-9
18-12-26 300,00--702,87-- -- --------0 --
18-12-26 350,00481,00653,36-- -- ----481,00480,0020 5-6
18-12-26 400,00622,00603,93-- -- ----622,00622,0010 2-9
18-12-26 450,00451,00554,60-- -- ----451,00451,006 3-8
18-12-26 500,00583,00505,45-- -- --------16 25-8
18-12-26 550,00378,00456,56-- -- ----378,00378,001 3-8
18-12-26 600,00470,00408,22-- -- ----470,00470,001 13-8
18-12-26 650,00440,00360,73-- -- ----440,00440,002 21-8
18-12-26 700,00362,00314,53-- -- ----362,00360,5055 3-9
18-12-26 750,00315,25269,64-- -- ----315,75315,2535 3-9
18-12-26 800,00230,00228,01-- -- ----230,00230,002 7-9
18-12-26 850,00220,80189,28-- -- ----220,80220,801 2-9
18-12-26 900,00155,61154,79+0,82 +0,5% ----155,61155,002 16:01
18-12-26 950,00124,30123,97-- -- ----124,30124,301 7-9
18-12-26 1.000,0093,3097,81-4,51 -4,6% 56,00170,0097,0093,3015 16:42
18-12-26 1.100,0057,0058,98-1,98 -3,4% 18,50120,0059,0552,20210 17:17
18-12-26 1.200,0030,0034,73-4,73 -13,6% ----33,2030,0036 16:08
18-12-26 1.300,0018,1020,72-2,62 -12,6% --22,5020,2517,5045 17:03
18-12-26 1.400,0011,2012,69-1,49 -11,7% 5,00--11,2011,153 8-9
18-12-26 1.500,006,508,10-1,60 -19,8% --50,006,506,254 17:09
18-12-26 1.600,005,905,08-- -- 3,20--5,905,901 2-9
18-12-26 1.700,004,503,04-- -- ----4,504,5012 3-9
18-12-26 1.800,002,301,76+0,54 +30,7% ----2,302,302 17:09
18-12-26 2.000,004,000,56-- -- ----4,004,005 13-8
18-12-26 2.200,003,050,17-- -- ----3,053,0018 11-8
18-12-26 2.400,001,400,05+1,35 +2700,0% ----1,401,4020 16:30
18-12-26 2.800,001,050,23+0,82 +356,5% ----1,151,0535 16:07
18-12-26 3.200,001,100,14-- -- ----1,101,1029 3-9
19-03-27 300,00542,80705,09-- -- ----547,40542,805 20-7
19-03-27 350,00--655,95-- -- --------0 --
19-03-27 400,00--606,99-- -- --------0 --
19-03-27 450,00--558,40-- -- --------0 --
19-03-27 500,00372,00510,62-- -- ----372,00372,001 8-6
19-03-272550,00317,50463,97-9,34 -2,0% ----317,50317,502 25-6
19-03-27 600,00416,50418,99-2,49 -0,6% ----416,50416,505 8-9
19-03-27 650,00234,00375,67-- -- ----234,00234,005 27-7
19-03-27 700,00376,00332,95-- -- ----376,00376,001 3-9
19-03-27 750,00302,70293,90-- -- ----302,70302,702 7-9
19-03-27 800,00245,00257,11-12,11 -4,7% ----248,00245,008 16:06
19-03-27 850,00260,00222,83-- -- --------2 4-9
19-03-27 900,00193,76192,56-- -- ----193,76193,761 7-9
19-03-27 950,00176,45164,57-- -- ----176,45176,4522 1-9
19-03-27 1.000,00166,65139,96-- -- ----166,65166,656 2-9
19-03-27 1.100,0096,50100,49-3,99 -4,0% ----96,5096,501 15:32
19-03-27 1.200,0066,6571,99-5,34 -7,4% ----70,0066,6515 16:04
19-03-27 1.300,0049,3050,60-1,30 -2,6% ----50,0049,307 14:16
19-03-27 1.400,0035,4035,50-0,10 -0,3% ----35,4035,404 16:29
19-03-27 1.600,0018,0018,66-0,66 -3,5% 17,20--18,0018,004 14:43
19-03-27 1.800,0019,5510,67-- -- ----19,5516,5556 27-8
19-03-27 2.000,007,707,26-- -- --------11 7-9
18-06-27 300,00--708,52-- -- --------0 --
18-06-27 350,00--660,52-- -- --------0 --
18-06-27 400,00538,00613,36-- -- ----538,00538,002 12-8
18-06-27 450,00648,00566,43-- -- ----648,00648,0010 24-8
18-06-2720500,00590,00520,35-10,70 -2,1% ----608,00590,0020 14-8
18-06-27 550,00339,00475,75-- -- ----339,00339,001 27-7
18-06-27 600,00478,11432,48-- -- ----478,11478,115 3-9
18-06-27 650,00315,00391,24-- -- ----315,00315,005 31-7
18-06-27 700,00350,00351,98-1,98 -0,6% ----350,00350,0010 15:08
18-06-27 750,00317,00314,12-- -- ----317,00317,002 7-9
18-06-27 800,00282,00280,35-- -- ----282,00282,001 7-9
18-06-27 850,00293,50248,81-- -- ----299,00293,505 31-8
18-06-27 900,00223,00220,54-- -- ----223,00223,005 7-9
18-06-27 950,00194,50193,78-- -- ----194,50194,503 7-9
18-06-27 1.000,00170,20170,21-0,01 0,0% ----170,20170,0029 13:12
18-06-27 1.100,00126,00129,98-3,98 -3,1% ----131,00126,0088 15:31
18-06-27 1.200,0095,0098,92-3,92 -4,0% ----95,0095,001 15:37
18-06-27 1.300,0078,0075,43-- -- ----81,0078,003 7-9
18-06-27 1.400,0060,0057,71-- -- ----60,0060,001 7-9
18-06-27 1.600,0032,9533,89-0,94 -2,8% ----32,9532,9010 16:25
18-06-27 1.800,0020,3520,97-0,62 -3,0% ----20,3520,152 8-9
18-06-27 2.000,0013,0013,67-- -- ----13,5013,002 7-9
18-06-27 2.400,007,257,73-- -- ----7,257,2511 2-9
18-06-27 2.800,005,003,91-- -- ----5,305,002 22-7
18-06-27 3.200,004,002,72-- -- ----4,004,0010 20-8
17-12-27 400,00617,00623,76-6,76 -1,1% ----617,00617,003 15:40
17-12-27 450,00548,00579,95-- -- ----548,00548,001 5-8
17-12-27 500,00530,71537,15-6,44 -1,2% ----530,71530,717 17:00
17-12-2767550,00527,00496,69-9,00 -1,8% ----527,00527,005 17-8
17-12-27 600,00495,14458,51-- -- ----496,71495,142 4-9
17-12-27 700,00453,00386,67-- -- ----453,00453,001 26-8
17-12-27 800,00327,00322,94-- -- ----336,00324,0011 7-9
17-12-27 900,00283,40266,74-- -- ----283,40283,402 7-9
17-12-27 1.000,00218,00219,68-1,68 -0,8% ----218,00218,008 15:18
17-12-27 1.100,00194,75181,47-- -- ----194,75194,753 7-9
17-12-27 1.200,00168,00148,72-- -- --210,00168,00168,001 2-9
17-12-27 1.300,00116,00121,80-5,80 -4,8% ----121,00116,006 16:11
17-12-27 1.400,00100,00100,60-0,60 -0,6% 80,00--100,00100,001 8-9
17-12-27 1.600,0079,8069,29-- -- --100,0079,8079,106 4-9
17-12-27 1.800,0055,0048,27-- -- 46,00--55,0055,0090 4-9
17-12-27 2.000,0055,0033,73-- -- 30,50------1 1-9
17-12-27 2.200,0023,8024,33-0,53 -2,2% ----25,3023,658 17:03
17-12-27 2.400,0023,0018,36-- -- --------5 28-8
17-12-27 2.800,0015,009,33-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,805,43-- -- ----11,9511,308 14-8
16-06-28 400,00496,00636,16-- -- ----496,00496,002 24-6
16-06-28 450,00--595,31-- -- --------0 --
16-06-28 500,00--555,20-- -- --------0 --
16-06-28 600,00--481,44-- -- --------0 --
16-06-28 700,00--415,02-- -- --------0 --
16-06-28 800,00365,50356,02-- -- ----365,50365,502 13-8
16-06-28 900,00330,00304,52-- -- ----330,00330,007 13-8
16-06-28 1.000,00244,00260,57-- -- --------1 18-8
16-06-28 1.200,00192,00190,33-- -- ----195,40192,0022 7-9
16-06-28 1.400,00138,00140,38-- -- ----138,00138,001 7-9
16-06-28 1.600,0099,40104,34-- -- --------300 1-9
16-06-28 1.800,00--78,62-- -- --------0 --
16-06-28 2.000,0080,0060,75-- -- ----80,0080,001 13-8
15-12-28 400,00640,00648,91-- -- ----640,00640,005 24-4
15-12-28 450,00--610,23-- -- --------0 --
15-12-28 500,00568,71573,63-4,92 -0,9% ----568,71568,717 17:00
15-12-28 600,00560,00504,25-- -- ----560,00560,003 31-8
15-12-2814700,00331,00442,45-8,07 -1,8% ----331,00331,0010 12-6
15-12-28 800,00394,00387,16-- -- ----394,00394,001 7-9
15-12-28 900,00366,13338,53-- -- --------1 7-9
15-12-28 1.000,00356,89296,11-- -- --------1 3-9
15-12-28 1.100,00261,50258,27-- -- ----261,50261,452 7-9
15-12-28 1.200,00225,00227,38-2,38 -1,0% ----225,00225,001 16:16
15-12-28 1.400,00216,62175,44-- -- ----216,62216,621 20-8
15-12-28 1.600,00160,00138,36-- -- 95,00--160,00160,0015 13-8
15-12-28 1.800,00132,00110,45-- -- ----132,00132,001 18-8
15-12-28 2.000,00111,8987,58-- -- ----111,89111,891 24-8
15-12-28 2.200,0081,6970,13-- -- ----81,6981,694 13-8
15-12-28 2.400,0080,0056,88-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9738,18-- -- --------1 27-8
15-12-2813.200,0022,9726,52-0,71 -2,7% ----22,9722,971 5-6
15-12-28 4.000,0014,3013,31-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97741,46-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00673,72-- -- ----740,00740,001 20-8
21-12-29 500,00561,91606,32-- -- ----561,91561,914 11-8
21-12-29 600,00552,60545,45-- -- ----552,60552,601 7-9
21-12-29 700,00493,60490,79-- -- ----493,60493,601 7-9
21-12-29 800,00441,21444,37-3,16 -0,7% ----445,00441,212 15:31
21-12-29 900,00450,06399,10-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00361,59-- -- --440,00398,00385,003 4-9
21-12-29 1.100,00370,00326,33-- -- ----370,00370,008 14-8
21-12-295211.200,00332,05295,71-6,65 -2,2% ----332,05332,051 31-8
21-12-29 1.400,00222,00242,69-- -- ----222,00222,0010 10-8
21-12-29 1.600,00230,00205,32-- -- 193,00--230,00230,001 17-8
21-12-29 1.800,00160,00172,24-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86145,41-- -- 129,30------10 20-8
21-12-29 2.400,0096,50106,40-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6480,53-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5161,88-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0037,05-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48757,88-- -- ----721,48721,481 7-8
20-12-3010400,00771,00696,64-9,17 -1,3% ----771,00771,002 13-8
20-12-30 500,00485,00635,80-- -- ----485,00485,002 23-7
20-12-30 600,00620,14580,76-- -- ----621,71620,142 4-9
20-12-30 700,00546,50531,54-- -- ----546,50546,501 13-8
20-12-30 800,00519,60487,00-- -- ----519,60519,601 4-9
20-12-30 900,00461,30448,42-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00450,50413,77-- -- ----450,50450,501 3-9
20-12-30 1.200,00399,05348,98-- -- ----399,05375,005 13-8
20-12-30 1.400,00320,00298,96-- -- ----320,00320,001 2-9
20-12-30 1.600,00270,06258,63-- -- ----271,40267,61240 2-9
20-12-30 1.800,00240,00226,41-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00198,46-- -- ----233,00229,0012 14-8
20-12-30342.400,00116,00155,34-2,59 -1,7% --------10 20-8
20-12-30 3.200,00121,1099,90-- -- ----121,10121,101 27-8
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?