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* 828,70785,20+43,50 +5,5% 834,50795,5097.15914:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-6-2026)
Totaal volume 4.777 (2.154 Calls, 2.623 Puts)
Totaal open interest bij opening 23.474 (18.990 Calls, 4.484 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00453,31-- -- ----629,00629,001 22-5
19-06-26 400,00--403,34-- -- --------0 --
19-06-26 450,00--353,37-- -- --------0 --
19-06-26 500,00369,93303,40-- -- 281,90294,00369,93369,932 4-6
19-06-26 560,00--243,44-- -- --------0 --
19-06-26 600,00333,26203,48-- -- ----333,26333,261 2-6
19-06-26 640,00--163,69-- -- --------0 --
19-06-26 650,00--153,82-- -- --------0 --
19-06-26 660,00------ -- ---------- --
19-06-26 680,00--124,69-- -- --------0 --
19-06-26 700,00140,00105,96-- -- ----140,00140,0010 9-6
19-06-26 720,00106,0088,30-- -- ----106,00106,0012 5-6
19-06-26 730,00------ -- ---------- --
19-06-26 740,0080,0071,42-- -- ----80,0080,004 5-6
19-06-26 750,0059,0063,65-4,65 -7,3% ----59,0059,001 11-6
19-06-26 760,0070,0056,08-- -- ----70,0070,001 10-6
19-06-26 770,00--48,79-- -- --------0 --
19-06-26 780,0029,4042,42-13,02 -30,7% ----39,0029,4018 17:01
19-06-26 790,0028,0036,27-8,27 -22,8% --38,0032,0026,008 17:25
19-06-26 800,0020,0030,76-10,76 -35,0% --40,0030,0020,0038 17:01
19-06-26 810,0017,5025,69-8,19 -31,9% ----23,0017,5010 16:54
19-06-26 820,0014,0020,28-6,28 -31,0% ----20,0013,10156 17:17
19-06-26 830,0013,5017,03-3,53 -20,7% ----14,0013,5017 11-6
19-06-26 840,009,0013,90-4,90 -35,3% ----12,509,004 11-6
19-06-26 850,008,0011,27-3,27 -29,0% ----9,708,0027 11-6
19-06-26 860,006,509,14-2,64 -28,9% ----8,306,5027 16:25
19-06-26 870,006,157,47-1,32 -17,7% --8,006,156,006 11-6
19-06-26 880,006,006,24-0,24 -3,8% --6,956,005,004 11-6
19-06-26 890,004,105,15-1,05 -20,4% ----4,403,7035 11-6
19-06-26 900,002,954,38-1,43 -32,6% --8,004,202,60280 17:17
19-06-26 910,004,603,62+0,98 +27,1% ----4,604,602 16:14
19-06-26 920,002,003,02-1,02 -33,8% --10,003,052,0093 15:31
19-06-26 930,005,002,35-- -- ----5,955,0013 9-6
19-06-26 940,001,351,84-0,49 -26,6% --51,002,401,3512 11-6
19-06-26 950,001,501,43+0,07 +4,9% ----2,001,508 17:27
19-06-26 960,001,451,09+0,36 +33,0% ----1,451,451 11-6
19-06-26 980,001,200,62+0,58 +93,5% ----1,201,201 11-6
19-06-26 1.000,000,790,34+0,45 +132,4% 0,4019,501,500,7950 15:55
19-06-26 1.050,001,000,07+0,93 +1328,6% ----1,451,0014 17:23
19-06-262.4141.100,000,750,01+0,74 +7400,0% ----1,200,40100 15:57
19-06-261.7661.200,000,300,01-- -- --99,000,420,3059 9-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2621.500,000,020,01+0,01 +100,0% --0,050,020,0218 15:22
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.2711.800,000,010,02-0,01 -50,0% --1,300,010,01164 10-6
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--404,15-- -- --------0 --
17-07-26 450,00--354,29-- -- --------0 --
17-07-26 500,00371,93304,53-- -- --------0 4-6
17-07-26 520,00------ -- --------0 --
17-07-26 560,00--245,47-- -- --------0 --
17-07-26 600,00218,00207,26-- -- ----218,00216,0012 10-6
17-07-26 640,00--170,81-- -- --------0 --
17-07-26 680,00179,00137,08-- -- ----179,00179,001 8-6
17-07-26 700,00110,00121,55-11,55 -9,5% ----119,00110,004 11-6
17-07-26 720,00122,00106,48-- -- ----122,00122,0012 5-6
17-07-26 740,0080,0091,79-11,79 -12,8% ----80,0080,001 15:29
17-07-26 760,0067,0078,37-11,37 -14,5% ----71,0067,002 15:34
17-07-26 780,0073,0066,32-- -- ----76,0573,004 10-6
17-07-26 800,0047,0055,31-8,31 -15,0% --60,0055,0046,7550 17:19
17-07-26 820,0039,0046,30-7,30 -15,8% --53,0045,3039,0010 16:57
17-07-26 840,0033,0038,71-5,71 -14,8% ----34,5032,004 16:50
17-07-26 860,0030,0031,74-1,74 -5,5% ----30,0030,001 11-6
17-07-26 880,0021,0026,19-5,19 -19,8% ----25,0021,006 17:00
17-07-26 900,0017,0021,30-4,30 -20,2% ----21,0017,0064 17:02
17-07-26 920,0014,0017,63-3,63 -20,6% ----16,0014,006 16:58
17-07-26 940,0012,8014,21-1,41 -9,9% --33,4513,0012,509 11-6
17-07-26 960,0011,1011,67-0,57 -4,9% ----11,5011,103 16:05
17-07-26 980,0010,009,34-- -- ----12,1010,0024 10-6
17-07-26 1.000,006,507,60-1,10 -14,5% --21,007,806,507 15:29
17-07-26 1.050,003,304,27-0,97 -22,7% ----5,053,3012 17:22
17-07-26 1.100,003,752,30+1,45 +63,0% 1,50--3,753,503 11-6
17-07-26 1.200,002,630,64-- -- ----2,632,635 9-6
17-07-26 1.300,002,800,16-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,03-- -- ----2,102,105 8-6
21-08-26 400,00--405,58-- -- --------0 --
21-08-26 450,00--356,81-- -- --------0 --
21-08-26 500,00--309,49-- -- --------0 --
21-08-26 520,00------ -- --------0 --
21-08-26 560,00--255,69-- -- --------0 --
21-08-26 600,00--222,69-- -- --------0 --
21-08-26 640,00--190,19-- -- --------0 --
21-08-26 680,00--160,27-- -- --------0 --
21-08-26 700,00--146,39-- -- --------0 --
21-08-26 720,00155,00132,53-- -- ----155,00155,001 5-6
21-08-26 740,00142,00119,84-- -- ----142,00142,001 5-6
21-08-26 760,00137,64107,62-- -- ----137,64137,6410 8-6
21-08-26 780,00--97,33-- -- --------0 --
21-08-26 800,0079,6587,47-7,82 -8,9% ----85,0579,6511 15:41
21-08-26 820,0075,0078,97-3,97 -5,0% --110,00--75,008 11-6
21-08-268840,0088,7571,17-10,29 -14,5% ----88,7584,5016 9-6
21-08-26 860,0061,0063,52-2,52 -4,0% ----61,0061,003 11-6
21-08-26 880,0048,9057,13-8,23 -14,4% ----54,2048,709 17:19
21-08-26 900,0048,2550,63-2,38 -4,7% ----48,2547,003 16:00
21-08-26 920,0090,0044,10-- -- --------5 2-6
21-08-26 940,0047,5538,59-- -- ----47,5547,553 9-6
21-08-2637960,0030,5033,98-4,22 -12,4% ----34,7030,504 15:20
21-08-26 980,0030,0030,76-0,76 -2,5% ----30,0030,003 11-6
21-08-26 1.000,0023,0027,18-4,18 -15,4% ----27,2023,0014 11-6
21-08-26 1.050,0018,8518,62+0,23 +1,2% 13,00--18,8518,4210 16:17
21-08-26 1.100,0015,0013,85+1,15 +8,3% --25,0015,0015,0013 11-6
21-08-26 1.200,009,507,36+2,14 +29,1% --35,009,509,5015 11-6
21-08-26 1.300,006,803,60-- -- ----6,806,8020 10-6
21-08-26 1.400,00--1,80-- -- --------0 --
18-09-26 300,00--505,53-- -- --------0 --
18-09-2611350,00592,97456,51-17,91 -3,9% --------0 12-2
18-09-26 400,00--408,35-- -- --------0 --
18-09-26 450,00452,00361,13-- -- --------0 18-3
18-09-26 500,00--315,05-- -- --------0 --
18-09-26 550,00--270,52-- -- --------0 --
18-09-26 600,00368,00228,63-- -- --------0 29-4
18-09-26 650,00218,23189,86-- -- ----218,23218,233 8-6
18-09-26 700,00142,00154,42-12,42 -8,0% ----147,00142,003 17:22
18-09-2641750,00135,00123,44-12,28 -9,9% ----140,00135,006 5-6
18-09-26 800,0089,0097,73-8,73 -8,9% ----95,0089,0035 16:55
18-09-26 850,0070,0076,10-6,10 -8,0% --96,0085,0077,0027 16:52
18-09-26 900,0055,0058,81-3,81 -6,5% ----57,0555,0047 15:22
18-09-26 950,0043,0045,90-2,90 -6,3% ----46,2543,0069 11-6
18-09-26 1.000,0033,9135,80-1,89 -5,3% 32,00--36,7033,7575 16:48
18-09-26 1.100,0021,3021,24+0,06 +0,3% ----21,3021,302 11-6
18-09-26 1.200,0013,1013,78-0,68 -4,9% ----13,1013,009 11-6
18-09-26 1.300,0011,008,64-- -- ----11,0011,001 9-6
18-09-26 1.400,007,005,92+1,08 +18,2% ----7,007,002 11-6
18-09-26 1.500,006,004,07-- -- ----6,006,002 8-6
18-09-26 1.600,004,752,99-- -- --------0 4-6
18-09-26 1.700,002,601,84+0,76 +41,3% ----2,752,6019 11-6
18-09-26 1.800,003,001,22-- -- --------0 11-5
18-09-26 2.000,004,000,50-- -- --------0 15-4
18-09-26 2.400,004,800,08-- -- --------0 13-2
18-09-2612.800,001,250,01+0,11 +1100,0% --------0 12-2
18-12-26 300,00--510,18-- -- --------0 --
18-12-26 350,00481,00462,91-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00416,90-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00372,21-- -- --------0 4-6
18-12-26 500,00350,00329,19-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85288,30-- -- ----404,85404,855 29-5
18-12-26 600,00246,82250,40-3,58 -1,4% ----246,82246,821 11-6
18-12-26 650,00211,82216,30-4,48 -2,1% ----211,82211,821 11-6
18-12-26 700,00176,00184,88-8,88 -4,8% 164,75180,60182,00176,0012 11-6
18-12-26 750,00188,00157,21-- -- ----188,00188,001 3-6
18-12-26 800,00122,00132,15-10,15 -7,7% ----132,00122,0013 17:00
18-12-26 850,00106,00110,98-4,98 -4,5% ----107,00106,008 11-6
18-12-26 900,0085,1593,74-8,59 -9,2% ----91,5085,1520 16:50
18-12-26 950,0072,5876,47-3,89 -5,1% ----75,0072,5831 16:48
18-12-26 1.000,0059,0064,79-5,79 -8,9% 53,00--65,0059,00152 16:57
18-12-26 1.100,0042,0045,42-3,42 -7,5% ----45,0042,0024 16:54
18-12-26 1.200,0031,0032,35-1,35 -4,2% --44,0033,0031,0073 16:52
18-12-26 1.300,0022,8523,18-0,33 -1,4% ----23,3022,857 11-6
18-12-26 1.400,0016,0517,57-1,52 -8,7% ----20,0016,0014 15:35
18-12-26 1.500,0012,7412,96-0,22 -1,7% ----12,7412,4322 11-6
18-12-26 1.600,0012,1010,74-- -- 8,00--12,1012,101 9-6
18-12-26 1.700,008,478,17+0,30 +3,7% ----8,478,471 11-6
18-12-26 1.800,008,026,64-- -- ----8,028,021 5-6
18-12-26 2.000,005,044,13-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,72-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,82-- -- --------0 5-3
18-12-26 2.800,002,100,75-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,32-- -- 0,35------0 26-5
19-03-27 300,00616,20513,76-- -- ----616,20616,201 12-5
19-03-27 350,00--469,72-- -- --------0 --
19-03-27 400,00--424,70-- -- --------0 --
19-03-27 450,00--382,50-- -- --------0 --
19-03-27 500,00372,00343,02-- -- 299,15367,35372,00372,001 8-6
19-03-27 550,00--306,21-- -- --------0 --
19-03-27 600,00264,00271,51-7,51 -2,8% ----264,00264,0010 11-6
19-03-27 650,00--238,31-- -- --------0 --
19-03-27 700,00250,00209,38-- -- ----250,00250,004 3-6
19-03-27 750,00--183,10-- -- --------0 --
19-03-27 800,00163,86158,50-- -- ----163,86163,862 10-6
19-03-27 850,00128,05137,58-9,53 -6,9% ----135,00128,056 17:09
19-03-27 900,00117,81118,63-0,82 -0,7% ----117,81117,812 11-6
19-03-27 950,00101,81103,74-1,93 -1,9% ----101,81101,812 11-6
19-03-27 1.000,0088,0089,21-1,21 -1,4% ----88,0088,005 11-6
19-03-27 1.100,0066,0367,18-1,15 -1,7% --80,0066,0366,034 11-6
19-03-27 1.200,0048,0050,38-2,38 -4,7% ----48,0048,005 11-6
19-03-27 1.300,0044,5039,83-- -- ----47,0044,5025 10-6
19-03-27 1.400,0033,0730,56-- -- ----33,0733,071 10-6
19-03-27 1.600,0026,5019,27-- -- --------0 2-6
19-03-2711.800,0016,3212,75-3,27 -25,6% ----16,3216,321 12-5
18-06-27 400,00590,00434,47-- -- --------0 28-4
18-06-27 450,00526,00394,56-- -- --------0 20-5
18-06-27 500,00403,00356,84-- -- --------0 3-6
18-06-27 600,00299,00286,74-- -- ----299,00299,005 10-6
18-06-27 700,00218,00226,47-8,47 -3,7% ----228,00218,0013 17:20
18-06-27 800,00197,00178,21-- -- ----197,00185,004 5-6
18-06-27 900,00132,80138,92-6,12 -4,4% ----136,00132,805 16:55
18-06-27 1.000,00107,80108,79-0,99 -0,9% ----107,80107,803 11-6
18-06-27 1.200,0066,0065,85+0,15 +0,2% ----68,0066,008 11-6
18-06-27 1.400,0049,3042,82-- -- 36,00--49,3049,301 10-6
18-06-27 1.600,0031,0026,27-- -- ----32,0031,002 10-6
18-06-27 1.800,0023,1017,59-- -- ----23,1022,003 5-6
18-06-27 2.000,0015,0013,58-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,006,78-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,18-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,16-- -- ----4,104,103 14-5
17-12-27 400,00447,00447,11-0,11 0,0% ----447,00447,001 11-6
17-12-27 450,00533,26410,77-- -- ----533,26533,261 2-6
17-12-27 500,00444,00375,78-- -- 354,10370,85----0 1-6
17-12-27 550,00368,00343,04-- -- ----368,00368,0020 8-6
17-12-27 600,00310,00312,86-2,86 -0,9% 290,80306,90310,00310,005 11-6
17-12-27 700,00252,00258,82-6,82 -2,6% ----255,00252,0045 17:00
17-12-27 800,00215,00212,81+2,19 +1,0% ----215,00215,001 11-6
17-12-27763900,00169,50172,84-10,19 -5,9% 169,60171,05169,50169,5036 11-6
17-12-27 1.000,00139,30141,46-2,16 -1,5% 102,50--146,50139,3013 11-6
17-12-27 1.100,00120,00115,72+4,28 +3,7% 102,60118,25120,00120,001 11-6
17-12-27 1.200,00116,6097,51-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0080,89+13,11 +16,2% --------4 11-6
17-12-27 1.400,0070,0066,82+3,18 +4,8% ----70,0070,002 16:48
17-12-27 1.600,0051,0049,35+1,65 +3,3% ----51,0047,502 17:24
17-12-27 1.800,0044,0036,44-- -- 25,4539,9544,0044,003 9-6
17-12-27 2.000,0030,0025,31-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8018,86-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2514,11-- -- --------0 8-5
17-12-271922.800,0015,008,03-0,60 -7,5% ----15,0015,0081 8-6
17-12-27 3.200,009,806,11-- -- 0,2611,90----0 17-4
15-12-28 400,00640,00476,33-- -- --------0 24-4
15-12-28 450,00--443,75-- -- --------0 --
15-12-28 500,00458,60414,42-- -- ----458,60458,603 5-6
15-12-28 600,00355,00357,72-2,72 -0,8% ----355,00355,0030 11-6
15-12-28 700,00415,00310,14-- -- --------0 19-5
15-12-28 800,00315,00268,28-- -- --------0 4-6
15-12-28 900,00238,00228,34-- -- ----246,00238,0015 10-6
15-12-28 1.000,00210,00196,75-- -- 195,00208,80210,00210,001 10-6
15-12-28 1.100,00179,10171,17-- -- 146,00--179,10179,102 10-6
15-12-28 1.200,00165,00151,21-- -- --------6 9-6
15-12-28 1.400,00138,55117,64-- -- --------0 4-6
15-12-28 1.600,0095,0095,37-- -- ----95,0094,003 10-6
15-12-28 1.800,0083,0074,63-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1959,65-- -- 38,2576,70----0 4-6
15-12-28 2.200,0055,0050,16-- -- 27,8066,3055,0055,001 1-6
15-12-28 2.400,0046,3141,90-- -- 29,0058,1546,3146,3110 10-6
15-12-28 2.800,0031,9730,67-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9720,09-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3010,27-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97554,76-- -- --------0 19-5
21-12-29 400,00570,00490,00-- -- --------0 1-6
21-12-29 500,00591,09434,77-- -- --------0 12-2
21-12-29 600,00898,55386,73-- -- ----898,55898,551 16-1
21-12-29 700,00375,00345,97-- -- ----375,00375,001 5-6
21-12-29 800,00318,55312,64+5,91 +1,9% ----318,55318,552 11-6
21-12-29 900,00272,98278,56-5,58 -2,0% ----272,98272,9812 11-6
21-12-29 1.000,00245,00249,00-4,00 -1,6% ----245,00245,001 16:28
21-12-29 1.100,00309,26223,15-- -- ----309,26309,261 16-4
21-12-296341.200,00200,00202,04-8,35 -4,1% 150,00242,20200,00200,0042 11-6
21-12-29 1.400,00199,35166,27-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00138,99-- -- --140,00150,00150,0010 1-6
21-12-29 1.800,00120,00118,98-- -- 60,90157,55120,00120,002 5-6
21-12-29 2.000,0094,4099,93-5,53 -5,5% ----94,4094,402 11-6
21-12-29 2.400,0083,0073,59-- -- --------0 18-5
21-12-29 2.800,0065,6456,34-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0043,54-- -- --------0 14-5
21-12-29 4.000,0038,0027,13-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65571,05-- -- --------0 19-5
20-12-30 400,00520,35513,52+6,83 +1,3% ----520,35520,351 11-6
20-12-30 500,00475,00463,92+11,08 +2,4% ----475,00475,001 11-6
20-12-30 600,00500,00420,61-- -- --------0 14-5
20-12-30 700,00376,90383,10-6,20 -1,6% ----376,90376,901 16:49
20-12-30 800,00348,00350,31-2,31 -0,7% ----355,00348,0015 17:20
20-12-3052900,00325,00317,47-11,30 -3,6% 275,00--380,00315,0017 5-6
20-12-30 1.000,00279,90290,05-10,15 -3,5% ----290,00279,902 16:49
20-12-30 1.200,00279,09244,87-- -- ----279,09279,091 5-6
20-12-30 1.400,00226,01206,83-- -- ----226,01226,015 8-6
20-12-30 1.600,00177,31182,34-- -- ----178,00175,0014 10-6
20-12-30 1.800,00195,00157,21-- -- --------0 20-4
20-12-30 2.000,00148,56139,82-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00109,44-- -- --------0 18-5
20-12-30 3.200,0080,0071,52-- -- --------0 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?