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* 864,20868,60-4,40 -0,5% 880,10862,8019.51912:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-7-2026)
Totaal volume 2.591 (1.366 Calls, 1.225 Puts)
Totaal open interest bij opening 8.870 (4.287 Calls, 4.583 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--462,70-- -- --------0 --
17-07-26 450,00--412,75-- -- --------0 --
17-07-26 500,00371,93362,80-- -- ----371,93371,932 4-6
17-07-26 520,00--342,82-- -- --------0 --
17-07-26 560,00--302,86-- -- --------0 --
17-07-26 600,00275,00262,91+12,09 +4,6% ----280,00275,0020 14:19
17-07-26 640,00270,00223,02-- -- ----270,00270,001 17-6
17-07-26 680,00179,00183,34-- -- ----179,00179,001 8-6
17-07-2617700,00150,10163,68+5,75 +3,5% ----150,10150,101 3-7
17-07-26 720,00109,00144,26-- -- ----109,00100,954 26-6
17-07-26 740,00153,12124,87+28,25 +22,6% ----153,12153,121 6-7
17-07-26 760,00102,93106,12-- -- ----102,93102,931 2-7
17-07-26 780,00105,3387,89+17,44 +19,8% --120,00112,00105,332 6-7
17-07-26 790,00--79,19-- -- --------0 --
17-07-26 800,0087,7370,73+17,00 +24,0% 41,00--92,0077,705 6-7
17-07-26 810,00--63,00-- -- --------0 --
17-07-26 820,0057,8055,19+2,61 +4,7% --110,0078,0056,008 16:15
17-07-26 830,00--47,83-- -- --------0 --
17-07-26 840,0045,0041,41+3,59 +8,7% 42,00--58,0045,00123 16:05
17-07-26 850,0052,2136,04+16,17 +44,9% ----52,2152,211 6-7
17-07-26 860,0033,0030,07+2,93 +9,7% ----46,0030,0024 16:18
17-07-26 870,0028,5725,52+3,05 +12,0% ----28,5728,5720 15:13
17-07-26280880,0021,2021,15+2,30 +10,9% ----38,0021,2021 16:08
17-07-26 890,0019,5017,66+1,84 +10,4% ----28,5019,5011 17:29
17-07-26 900,0016,9014,60+2,30 +15,8% 4,5020,0027,1014,50240 17:24
17-07-26 910,00------ -- ---------- --
17-07-26 920,0016,809,79+7,01 +71,6% ----16,8016,801 6-7
17-07-26 940,007,006,54+0,46 +7,0% 6,25--13,007,0082 16:43
17-07-26 960,009,304,17+5,13 +123,0% ----9,305,106 6-7
17-07-26 980,004,502,52+1,98 +78,6% --5,805,404,0010 13:34
17-07-26 1.000,003,501,47+2,03 +138,1% 1,003,004,103,0086 6-7
17-07-26 1.050,001,250,32+0,93 +290,6% ----1,250,3723 6-7
17-07-26 1.100,000,900,06-- -- ----0,900,364 29-6
17-07-26 1.200,000,700,07+0,63 +900,0% ----0,700,702 3-7
17-07-26 1.300,000,500,01-- -- ----0,500,501 22-6
17-07-26 1.400,001,100,03-- -- ----1,101,007 15-6
21-08-26 400,00--463,74-- -- --------0 --
21-08-26 450,00--414,07-- -- --------0 --
21-08-26 500,00--364,78-- -- --------0 --
21-08-26 520,00--345,29-- -- --------0 --
21-08-26 560,00--306,84-- -- --------0 --
21-08-26 600,00282,00269,38-- -- ----284,00282,007 16-6
21-08-26 640,00--233,64-- -- --------0 --
21-08-26 680,00--199,01-- -- --------0 --
21-08-26 700,00149,00182,43-- -- ----149,00149,001 1-7
21-08-26 720,00141,96166,04-- -- ----141,96141,9611 25-6
21-08-262740,00173,35151,33+4,34 +2,9% ----173,35173,351 19-6
21-08-26 760,00106,00136,58-- -- ----106,00106,001 30-6
21-08-264780,0096,44122,85+3,83 +3,1% ----96,9396,444 25-6
21-08-26 800,00111,00109,61-- -- ----111,00110,003 3-7
21-08-26 820,00113,6097,50+16,10 +16,5% --160,00113,60113,601 6-7
21-08-26 840,0078,6086,84-- -- ----78,6075,9522 3-7
21-08-26 860,0077,0076,62+0,38 +0,5% ----81,0077,005 15:43
21-08-26 880,0069,0767,47+1,60 +2,4% ----75,7369,0725 15:13
21-08-26 900,0060,9558,86+2,09 +3,6% --70,0070,0060,9513 15:39
21-08-26 920,0053,0051,09+1,91 +3,7% ----64,0053,0012 15:39
21-08-26 940,0046,7044,71+1,99 +4,5% --53,0054,7546,7024 15:39
21-08-26 960,0040,4439,27+1,17 +3,0% ----49,2539,3347 17:04
21-08-26 980,0033,9034,32-- -- ----33,9029,0015 3-7
21-08-264261.000,0036,6029,62+1,50 +5,1% ----37,0033,0031 6-7
21-08-26 1.050,0022,5821,01+1,57 +7,5% 13,0026,0028,0021,0012 15:39
21-08-261331.100,0016,7114,63+1,92 +13,1% --17,0020,0016,716 15:39
21-08-26 1.200,008,808,65+0,15 +1,7% --35,009,008,0013 17:11
21-08-26 1.300,004,304,65-- -- ----4,304,301 3-7
21-08-26 1.400,00--2,96-- -- --------0 --
18-09-26 300,00--564,10-- -- --------0 --
18-09-26 350,00592,97514,57-- -- ----592,97592,9710 12-2
18-09-26 400,00--465,24-- -- --------0 --
18-09-26 450,00452,00416,26-- -- ----452,00450,008 18-3
18-09-26 500,00--367,95-- -- --------0 --
18-09-26 550,00--320,46-- -- --------0 --
18-09-26 560,00--311,06-- -- --------0 --
18-09-26 600,00368,00275,00-- -- ----368,00368,001 29-4
18-09-26 640,00--240,06-- -- --------0 --
18-09-26 650,00208,00231,56-- -- ----208,00208,005 12-6
18-09-26 680,00--206,01-- -- --------0 --
18-09-26 700,00213,62190,14-- -- ----213,62213,621 19-6
18-09-26 720,00152,11175,58-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50160,85-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00153,80-- -- ----118,00118,001 26-6
18-09-26 760,00--146,89-- -- --------0 --
18-09-26 780,00--133,30-- -- --------0 --
18-09-26247800,00122,00121,01+2,71 +2,2% ----122,00122,001 14:56
18-09-26 820,00--109,04-- -- --------0 --
18-09-26 840,0087,5098,32-- -- ----87,5087,502 1-7
18-09-26 850,00112,0093,35+18,65 +20,0% ----112,00111,002 6-7
18-09-26 860,0072,0088,17-- -- ----72,0072,002 1-7
18-09-26 880,00--78,73-- -- --------1 22-6
18-09-26 900,0073,5070,27+3,23 +4,6% ----85,0073,5013 16:00
18-09-264920,0048,0062,02+2,81 +4,5% ----48,0048,003 25-6
18-09-26 940,0057,0055,29+1,71 +3,1% ----57,0057,008 15:00
18-09-26 950,0053,0052,32+0,68 +1,3% ----61,2053,0033 16:06
18-09-26 960,0052,1049,70+2,40 +4,8% ----52,1052,101 17:12
18-09-26 1.000,0040,0039,98+0,02 +0,1% ----47,0040,0040 15:39
18-09-26 1.100,0026,3022,60+3,70 +16,4% ----26,3025,0022 6-7
18-09-26 1.200,0012,1012,31-0,21 -1,7% ----12,1012,1010 16:07
18-09-26 1.300,008,707,47+1,23 +16,5% ----8,708,701 6-7
18-09-26 1.400,004,735,57-- -- 3,007,754,734,737 30-6
18-09-26 1.500,005,293,93-- -- --14,005,295,29100 22-6
18-09-26 1.600,002,952,33-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,48-- -- ----2,752,6019 11-6
18-09-26 1.800,003,001,01-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,39-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--566,64-- -- --------0 --
18-12-26 350,00481,00518,35-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00470,91-- -- ----430,00430,001 1-7
18-12-26 450,00429,00424,34-- -- ----429,00429,0016 4-6
18-12-26 500,00406,00379,08+26,92 +7,1% ----406,00406,001 6-7
18-12-26 550,00404,85335,51-- -- ----404,85404,855 29-5
18-12-26 600,00280,00293,14-- -- ----280,00280,002 2-7
18-12-26 650,00229,95253,66-- -- ----229,95229,9510 25-6
18-12-2675700,00189,60217,76+3,64 +1,7% ----189,60189,601 1-7
18-12-26 750,00172,50184,85-- -- ----172,50172,501 1-7
18-12-26 800,00155,00155,90-0,90 -0,6% --200,00172,00155,002 15:41
18-12-26 850,00145,00131,15+13,85 +10,6% ----145,00145,0010 6-7
18-12-26 900,00112,50109,63+2,87 +2,6% ----121,00109,0012 16:44
18-12-26 950,0091,0090,78+0,22 +0,2% ----101,5091,009 15:02
18-12-26 1.000,0076,0075,71+0,29 +0,4% --83,0087,0074,7059 17:15
18-12-26 1.100,0051,6550,99+0,66 +1,3% --68,0056,0051,6528 16:15
18-12-26 1.200,0036,0034,52+1,48 +4,3% 25,00--39,0035,5019 15:53
18-12-26 1.300,0024,5024,22-- -- ----24,5024,505 3-7
18-12-26 1.400,0019,1917,49+1,70 +9,7% ----19,1917,658 13:50
18-12-26 1.500,0014,0012,78+1,22 +9,5% ----15,0014,0016 6-7
18-12-26 1.600,008,189,47-- -- 7,50------2 3-7
18-12-26 1.700,009,757,35-- -- ----9,759,759 16-6
18-12-26 1.800,006,606,47+0,13 +2,0% 4,00--6,606,602 6-7
18-12-26 2.000,004,503,78+0,72 +19,0% ----4,504,501 6-7
18-12-26 2.200,003,702,28-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,74+1,01 +58,0% ----3,002,0572 6-7
18-12-26 2.800,002,251,07-- -- ----2,502,2035 22-6
18-12-26 3.200,001,700,72-- -- ----1,701,702 26-5
19-03-27 300,00568,00569,75-- -- ----568,00568,003 2-7
19-03-27 350,00--524,21-- -- --------0 --
19-03-27 400,00--478,74-- -- --------0 --
19-03-27 450,00--433,95-- -- --------0 --
19-03-27 500,00372,00392,47-- -- ----372,00372,001 8-6
19-03-27 550,00317,50352,11-- -- ----317,50317,502 25-6
19-03-27 600,00317,70313,68+4,02 +1,3% 303,00--337,00317,7024 17:18
19-03-27 650,00249,75276,61-- -- ----249,75249,7531 1-7
19-03-27 700,00218,00243,48-- -- ----218,00218,005 30-6
19-03-27 750,00247,90213,21-- -- ----247,90233,1547 18-6
19-03-27 800,00171,10185,15-- -- ----171,10171,104 1-7
19-03-27 850,00175,00160,83+14,17 +8,8% ----175,00175,002 6-7
19-03-27 900,00159,00140,16+18,84 +13,4% --179,00159,00159,003 6-7
19-03-27 950,00127,00121,50+5,50 +4,5% ----134,00127,0010 14:21
19-03-27 1.000,00107,00104,88+2,12 +2,0% ----116,00107,004 16:20
19-03-27 1.100,0087,1579,91+7,24 +9,1% ----87,1587,151 6-7
19-03-27 1.200,0065,0060,18+4,82 +8,0% ----65,0065,002 6-7
19-03-27 1.300,0037,5546,04-- -- ----37,5537,551 30-6
19-03-27 1.400,0029,5535,82-- -- ----29,5529,002 30-6
19-03-271.0431.600,0019,7520,91+2,52 +12,1% ----19,7519,751 1-7
19-03-27 1.800,0012,3011,24-- -- ----13,1512,304 29-6
18-06-27 300,00--574,82-- -- --------0 --
18-06-27 350,00--530,56-- -- --------0 --
18-06-27 400,00509,50486,01+23,49 +4,8% ----509,50509,502 6-7
18-06-27 450,00475,95443,26-- -- ----475,95475,9524 19-6
18-06-27 500,00421,00402,84+18,16 +4,5% ----421,00421,001 6-7
18-06-27 550,00--363,75-- -- --------0 --
18-06-2769600,00296,00327,70+2,63 +0,8% ----299,00296,004 25-6
18-06-27 650,00288,35293,26-- -- ----288,35288,355 2-7
18-06-27 700,00244,00261,71-- -- ----251,00244,0013 23-6
18-06-27 750,00--233,07-- -- --------0 --
18-06-27 800,00211,00206,63-- -- ----211,00211,003 3-7
18-06-27 850,00182,00184,26-- -- ----182,00182,001 2-7
18-06-27 900,00158,70163,67-- -- ----158,70158,701 3-7
18-06-27 950,00--146,14-- -- --------0 --
18-06-276151.000,00131,75129,01+2,07 +1,6% ----131,75131,751 15:35
18-06-2711.100,00107,25100,85+1,98 +2,0% ----107,25107,251 6-7
18-06-27 1.200,0084,3578,50+5,85 +7,5% --100,0084,3584,351 6-7
18-06-27 1.400,0045,2449,81-- -- ----45,2445,2412 2-7
18-06-27 1.600,0030,0031,11-- -- ----30,0030,002 3-7
18-06-27 1.800,0025,2521,94+3,31 +15,1% ----25,2519,6024 6-7
18-06-27942.000,0012,9715,14+2,13 +14,1% ----12,9712,972 1-7
18-06-27 2.400,008,008,48-- -- ----8,008,001 30-6
18-06-27 2.800,007,006,70-- -- ----7,007,001 24-4
18-06-27 3.200,004,102,12-- -- ----4,104,103 14-5
17-12-27 400,00478,00496,66-- -- ----478,00478,003 29-6
17-12-27304450,00485,00458,43+3,72 +0,8% ----485,00485,001 6-7
17-12-27 500,00400,00421,85-- -- ----400,00400,002 23-6
17-12-27 550,00355,00387,00-- -- ----355,00355,001 30-6
17-12-27 600,00340,00354,31-- -- ----340,00338,754 29-6
17-12-27 700,00300,48296,26+4,22 +1,4% ----300,48300,482 15:40
17-12-27174800,00262,00244,71+4,02 +1,6% ----270,00262,006 6-7
17-12-27 900,00213,00201,51+11,49 +5,7% 170,00--221,00213,009 14:19
17-12-27 1.000,00173,10167,79+5,31 +3,2% ----173,10173,103 15:52
17-12-27 1.100,00142,00140,07-- -- ----142,00142,004 3-7
17-12-27 1.200,00127,00116,54+10,46 +9,0% ----127,00127,001 6-7
17-12-27 1.300,00102,0098,77+3,23 +3,3% ----107,00102,002 15:20
17-12-27 1.400,0090,0083,20+6,80 +8,2% ----90,0090,005 6-7
17-12-27 1.600,0061,0058,77+2,23 +3,8% ----61,0061,002 14:20
17-12-27 1.800,0042,0043,09-- -- ----42,0042,001 3-7
17-12-273972.000,0027,0030,76+0,60 +2,0% ----27,0027,001 25-6
17-12-271832.200,0014,0023,28+0,62 +2,7% ----14,0014,001 25-6
17-12-2762.400,0019,0518,02+0,77 +4,3% ----19,0519,053 16-6
17-12-27 2.800,0015,0011,60-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,458,28-- -- ----6,456,451 25-6
16-06-28 400,00496,00510,78-- -- ----496,00496,002 24-6
16-06-28 450,00--474,87-- -- --------0 --
16-06-28 500,00--441,65-- -- --------0 --
16-06-28 600,00--378,74-- -- --------0 --
16-06-28 700,00--323,58-- -- --------0 --
16-06-28 800,00298,00275,27+22,73 +8,3% ----298,00298,001 6-7
16-06-28 900,00221,23235,32-- -- --------2 2-7
16-06-28 1.000,00189,36201,61-- -- ----189,36189,363 29-6
16-06-28 1.200,00--149,85-- -- --------0 --
16-06-28 1.400,00100,62112,31-- -- ----100,62100,623 29-6
16-06-28 1.600,00--85,21-- -- --------0 --
16-06-28 2.000,00--55,15-- -- --------0 --
15-12-28 400,00640,00525,60-- -- ----640,00640,005 24-4
15-12-28 450,00--491,52-- -- --------0 --
15-12-28 500,00430,00458,70-- -- ----431,00430,002 30-6
15-12-28 600,00422,50400,75-- -- ----422,50417,503 16-6
15-12-28 700,00331,00346,67-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00302,15-- -- ----290,00290,001 1-7
15-12-28 900,00247,00262,93-- -- ----247,00247,008 30-6
15-12-281461.000,00230,00230,43+2,67 +1,2% ----230,00230,007 3-7
15-12-28 1.100,00203,53201,03-- -- ----204,29203,532 3-7
15-12-28 1.200,00184,04178,35+5,69 +3,2% ----197,72182,434 17:04
15-12-28 1.400,00117,30139,92-- -- ----117,30117,302 15-6
15-12-28 1.600,00115,00110,44+4,56 +4,1% ----115,00115,002 15:38
15-12-28 1.800,0083,0088,17-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1971,60-- -- ----78,1978,191 4-6
15-12-28 2.200,0056,8057,95-- -- ----56,8056,8010 12-6
15-12-28 2.400,0050,1048,05-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9733,70-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9725,59-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3013,88-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97610,79-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00544,12-- -- ----582,00582,001 22-6
21-12-29 500,00591,09486,11-- -- ----600,93589,127 12-2
21-12-29 600,00898,55435,77-- -- ----898,55898,551 16-1
21-12-29 700,00400,00390,96-- -- ----400,00400,001 15-6
21-12-29 800,00325,00349,51-- -- ----325,00325,003 25-6
21-12-29 900,00284,42313,37-- -- ----284,42284,4210 30-6
21-12-29581.000,00298,00281,33+3,42 +1,2% ----298,00298,003 30-6
21-12-29 1.100,00309,26254,43-- -- --------5 25-6
21-12-29 1.200,00200,42230,57-- -- ----200,42200,4210 30-6
21-12-29 1.400,00199,35190,91-- -- ----199,35199,351 13-5
21-12-29 1.600,00140,00164,34-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00139,05+0,95 +0,7% ----140,00140,002 14:13
21-12-29 2.000,00115,00119,14-4,14 -3,5% --144,60115,00115,004 6-7
21-12-29 2.400,0074,5589,06-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6467,95-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0551,93-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0032,90-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00624,76-- -- ----679,00679,001 17-6
20-12-30 400,00576,00564,28-- -- ----576,00576,003 2-7
20-12-30 500,00560,20511,67-- -- ----560,20560,201 16-6
20-12-30 600,00442,50465,87-- -- 440,00--445,00442,502 30-6
20-12-308700,00391,33426,81+4,11 +1,0% ----391,33391,332 26-6
20-12-30 800,00405,00388,81+16,19 +4,2% ----405,00405,001 14:02
20-12-30 900,00295,50355,46-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83325,01-- -- ----291,83291,832 26-6
20-12-30 1.200,00254,39275,71-- -- ----254,39254,392 23-6
20-12-30 1.400,00228,00235,71-- -- ----228,00228,003 2-7
20-12-30 1.600,00184,50204,52-- -- ----184,50184,501 24-6
20-12-30 1.800,00195,00178,11-- -- ----195,00195,001 20-4
20-12-30 2.000,00148,56156,60-8,04 -5,1% ----148,56148,562 6-7
20-12-30 2.400,00114,00122,13-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0080,46-- -- ----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?