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* 929,90934,70-4,80 -0,5% 941,40918,10103.99217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 2.932 (1.713 Calls, 1.219 Puts)
Totaal open interest bij opening 13.313 (1.434 Calls, 11.879 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--530,70-- -- --------0 --
21-08-26 450,00--480,75-- -- --------0 --
21-08-26 500,00334,81430,81-- -- ----334,81334,812 9-7
21-08-26 520,00--410,84-- -- --------0 --
21-08-26 560,00--370,97-- -- --------0 --
21-08-26 600,00318,00331,27-- -- ----318,00318,001 3-8
21-08-26 640,00304,00291,97-- -- ----304,00301,005 6-8
21-08-26 660,00--272,63-- -- --------0 --
21-08-26 680,00--253,55-- -- --------0 --
21-08-2622700,00260,00234,72+4,10 +1,7% ----260,00260,001 5-8
21-08-26 720,00180,00216,51-- -- ----180,00180,005 30-7
21-08-26 740,00121,90198,57-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00180,91-- -- ----180,00180,001 7-8
21-08-26 780,00184,00164,00-- -- ----184,00184,003 6-8
21-08-26 800,00161,00146,12-- -- --175,00161,00160,002 6-8
21-08-26 820,00136,36130,82-- -- ----136,36136,361 7-8
21-08-26 840,00114,00117,43-3,43 -2,9% ----121,00114,002 10-8
21-08-26 860,00105,00102,97+2,03 +2,0% ----109,00100,755 10-8
21-08-26 870,00--96,49-- -- --------0 --
21-08-26 880,0089,3689,71-0,35 -0,4% ----90,0089,3612 10-8
21-08-26 890,00--83,82-- -- --------0 --
21-08-26 900,0085,3578,30+7,05 +9,0% ----85,3576,0027 10-8
21-08-26 910,00--73,46-- -- --------0 --
21-08-26 920,0065,0068,71-3,71 -5,4% ----67,0065,0025 10-8
21-08-26 930,0063,6564,05-0,40 -0,6% ----63,6563,002 10-8
21-08-26 940,0062,8560,13+2,72 +4,5% 32,00--62,8556,5021 10-8
21-08-26 950,0060,7056,27+4,43 +7,9% ----60,7060,7012 10-8
21-08-26 960,0056,0052,10+3,90 +7,5% ----56,0049,0016 10-8
21-08-26 970,0046,1549,10-2,95 -6,0% ----46,1546,151 10-8
21-08-26 980,0043,0045,15-2,15 -4,8% ----48,0041,0014 10-8
21-08-26 1.000,0037,0038,40-1,40 -3,6% 32,00--42,0035,0045 10-8
21-08-26 1.050,0027,7525,28+2,47 +9,8% ----27,7523,0042 10-8
21-08-265911.100,0017,0016,22+0,99 +6,1% 1,0025,0019,1515,00189 10-8
21-08-26 1.200,007,876,14+1,73 +28,2% ----7,877,507 10-8
21-08-26 1.300,004,152,10+2,05 +97,6% 1,00--4,154,151 10-8
21-08-26 1.400,003,200,66-- -- ----3,202,5013 4-8
18-09-26 300,00--631,22-- -- --------0 --
18-09-26 350,00592,97581,37-- -- ----592,97592,9710 12-2
18-09-26 400,00504,36531,52-- -- ----504,36504,3625 31-7
18-09-26 450,00452,00481,69-- -- ----452,00450,008 18-3
18-09-26 500,00350,00431,91-- -- ----350,00350,0010 17-7
18-09-26 520,00--412,04-- -- --------0 --
18-09-26 550,00305,00382,34-- -- ----305,00305,0010 17-7
18-09-26 560,00--372,49-- -- --------0 --
18-09-26 600,00350,00333,33-- -- ----350,00350,005 5-8
18-09-26 640,00285,00295,00-- -- ----285,00285,001 3-8
18-09-26 650,00210,00285,61-- -- ----210,00210,003 28-7
18-09-26 680,00--258,34-- -- --------0 --
18-09-26 700,00196,00240,22-- -- ----196,00196,001 30-7
18-09-2611720,00152,11222,53+3,62 +1,6% ----152,11152,1111 25-6
18-09-26 740,00125,20205,42-- -- --272,70125,20125,2064 27-7
18-09-26 750,00160,00197,04-- -- ----160,00160,005 31-7
18-09-26 760,00165,00189,16-- -- ----165,00165,001 31-7
18-09-26 780,00100,00173,13-- -- ----100,00100,0020 27-7
18-09-26 800,00165,50157,77+7,73 +4,9% ----165,50156,008 10-8
18-09-26 820,00148,37142,99-- -- ----148,37148,3730 4-8
18-09-26 840,00130,00130,24-- -- ----130,00130,0015 4-8
18-09-26 850,00141,20122,65-- -- ----141,20141,203 6-8
18-09-26 860,00108,50116,37-- -- ----108,50108,006 3-8
18-09-2621880,00104,16104,57+2,71 +2,6% ----104,16104,1610 10-8
18-09-26 900,0091,3693,70-2,34 -2,5% 95,00--94,0091,3616 10-8
18-09-26 920,0081,7083,75-2,05 -2,4% --115,0084,0081,7030 10-8
18-09-26 940,0077,7574,41+3,34 +4,5% --100,0077,7577,752 10-8
18-09-26 950,0070,0070,20-0,20 -0,3% ----70,0067,9523 10-8
18-09-26 960,0067,0066,57+0,43 +0,6% ----67,0067,004 10-8
18-09-26 980,0060,3060,19+0,11 +0,2% ----62,2360,302 10-8
18-09-26 1.000,0052,8052,52+0,28 +0,5% 10,0075,0052,8049,0011 10-8
18-09-26 1.050,0039,0038,40+0,60 +1,6% ----39,0039,0018 10-8
18-09-26 1.100,0030,1028,78+1,32 +4,6% ----30,1030,003 10-8
18-09-26 1.200,0017,0014,18+2,82 +19,9% --47,5020,0016,001 10-8
18-09-26 1.300,008,856,85+2,00 +29,2% ----8,858,851 10-8
18-09-26 1.400,007,303,15-- -- ----7,307,306 5-8
18-09-26 1.500,001,951,42-- -- --------2 4-8
18-09-26 1.600,001,800,59-- -- ----1,801,6016 24-7
18-09-26 1.700,001,600,25-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,11-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,02-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,03-- -- ----4,804,802 13-2
18-09-2612.800,001,251,02-- -- ----1,251,251 12-2
16-10-26 400,00--532,40-- -- --------0 --
16-10-26 450,00--482,72-- -- --------0 --
16-10-26 500,00--433,22-- -- --------0 --
16-10-26 520,00--413,55-- -- --------0 --
16-10-26 560,00--374,50-- -- --------0 --
16-10-26 600,00--336,15-- -- --------0 --
16-10-26 640,00--298,97-- -- --------0 --
16-10-26 680,00--263,29-- -- --------0 --
16-10-26 700,00--246,07-- -- --------0 --
16-10-26 720,00--229,88-- -- --------0 --
16-10-26 740,00--213,45-- -- --------0 --
16-10-26 760,00--197,42-- -- --------0 --
16-10-26 780,00155,00182,07-- -- ----155,00155,003 31-7
16-10-26 800,00165,00168,41-3,41 -2,0% ----165,00165,003 10-8
16-10-26 820,00132,20153,82-- -- ----132,20132,202 31-7
16-10-26 840,00138,47140,41-- -- ----138,47138,471 4-8
16-10-26 860,00106,00128,18-- -- ----106,00106,003 31-7
16-10-26 880,0099,00116,45-- -- ----99,0099,002 3-8
16-10-26 900,00110,00106,80+3,20 +3,0% ----116,00104,0016 10-8
16-10-26 920,0094,3096,38-2,08 -2,2% ----94,3093,803 10-8
16-10-26 940,0091,5087,49+4,01 +4,6% 87,00--93,9085,0017 10-8
16-10-26 960,0086,3380,57-- -- ----86,3386,331 6-8
16-10-26 980,0079,0072,77-- -- ----82,0075,003 5-8
16-10-26 1.000,0071,0065,46-- -- ----73,0071,004 5-8
16-10-26 1.008,0062,0062,81-0,81 -1,3% ----62,0062,0010 10-8
16-10-26 1.040,0060,0053,21-- -- --------1 7-8
16-10-26 1.080,00--43,00-- -- --------0 --
16-10-26 1.120,0035,0035,08-- -- ----35,0035,001 7-8
16-10-26 1.200,0023,0522,48-- -- ----23,0523,051 6-8
16-10-26 1.300,0014,5014,31+0,19 +1,3% ----14,5013,002 10-8
18-12-26 300,00--634,00-- -- --------0 --
18-12-26 350,00481,00584,95-- -- ----481,00480,0020 5-6
18-12-26 400,00550,00536,24-- -- ----550,00550,001 7-8
18-12-26 450,00451,00488,08-- -- ----451,00451,006 3-8
18-12-26 500,00448,00440,72-- -- ----448,00448,002 6-8
18-12-26 550,00378,00395,11-- -- ----378,00378,001 3-8
18-12-26 600,00260,00349,85-- -- ----260,00260,001 27-7
18-12-26 650,00305,00307,04-2,04 -0,7% ----305,00305,001 10-8
18-12-26 700,00275,00266,72-- -- ----275,00275,002 7-8
18-12-26 750,00240,90229,49-- -- ----240,90240,9010 7-8
18-12-26 800,00195,00196,27-1,27 -0,6% ----195,00195,002 10-8
18-12-26 850,00170,00166,32-- -- --250,00170,00170,001 7-8
18-12-26 900,00135,20139,73-4,53 -3,2% --180,00141,55135,208 10-8
18-12-26 950,00121,05116,25+4,80 +4,1% ----121,05115,0026 10-8
18-12-26 1.000,0098,2196,49+1,72 +1,8% 54,00--98,2193,3021 10-8
18-12-26 1.100,0069,7766,06+3,71 +5,6% --80,0069,7765,0013 10-8
18-12-26 1.200,0046,0045,53-- -- 1,00--51,0046,005 7-8
18-12-26 1.300,0030,0532,02-1,97 -6,2% ----30,0529,90700 10-8
18-12-26 1.400,0021,1022,85-1,75 -7,7% 5,00--21,2021,104 10-8
18-12-26 1.500,0016,7716,32+0,45 +2,8% --50,0016,7715,7012 10-8
18-12-26 1.600,0011,5012,12-- -- --------1 5-8
18-12-26 1.700,005,259,17-- -- --------1 4-8
18-12-26 1.800,005,656,82-- -- ----5,655,651 31-7
18-12-26 2.000,004,104,13-0,03 -0,7% ----4,104,102 10-8
18-12-26 2.200,003,052,87-- -- ----3,053,051 5-8
18-12-26 2.400,002,751,51-- -- ----3,002,0572 6-7
18-12-26 2.800,003,000,50-- -- ----3,003,005 5-8
18-12-261173.200,001,750,16+0,10 +62,5% ----1,751,7510 14-7
19-03-27 300,00542,80635,95-- -- ----547,40542,805 20-7
19-03-27 350,00--587,69-- -- --------0 --
19-03-27 400,00--540,31-- -- --------0 --
19-03-27 450,00--494,15-- -- --------0 --
19-03-27 500,00372,00449,64-- -- ----372,00372,001 8-6
19-03-27 550,00317,50408,19-- -- ----317,50317,502 25-6
19-03-27 600,00366,60367,33-0,73 -0,2% ----366,60366,605 10-8
19-03-27 650,00234,00328,67-- -- ----234,00234,005 27-7
19-03-27 700,00290,00292,28-2,28 -0,8% ----290,00290,001 10-8
19-03-27 750,00270,01258,68-- -- ----270,01269,3410 6-8
19-03-27 800,00238,16227,77-- -- ----238,16237,4910 6-8
19-03-27 850,00200,00199,28+0,72 +0,4% ----200,00200,006 10-8
19-03-27 900,00178,50173,98-- -- ----178,50178,505 7-8
19-03-27 950,00156,00152,53-- -- ----156,00156,006 6-8
19-03-27 1.000,00139,80133,05+6,75 +5,1% ----139,80133,102 10-8
19-03-27 1.100,00103,67101,48+2,19 +2,2% ----103,67103,679 10-8
19-03-27 1.200,0080,1377,27+2,86 +3,7% ----80,1375,923 10-8
19-03-27 1.300,0061,5059,38-- -- ----61,5061,502 5-8
19-03-27 1.400,0046,0045,86+0,14 +0,3% ----46,0046,001 10-8
19-03-27 1.600,0027,0028,92-- -- ----27,0027,006 5-8
19-03-27 1.800,0020,0018,19-- -- ----20,0020,001 5-8
18-06-27 300,00--639,19-- -- --------0 --
18-06-27 350,00--592,34-- -- --------0 --
18-06-27 400,00540,13547,50-- -- ----540,13538,417 3-8
18-06-27 450,00475,95502,50-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50458,82-- -- ----372,50372,501 27-7
18-06-27 550,00339,00418,92-- -- ----339,00339,001 27-7
18-06-27 600,00398,00380,25-- -- ----398,00387,303 5-8
18-06-27 650,00315,00343,81-- -- ----315,00315,005 31-7
18-06-27 700,00315,00310,24-- -- ----315,00315,001 7-8
18-06-27 750,00--278,00-- -- --------0 --
18-06-27 800,00247,80249,01-1,21 -0,5% ----247,80247,801 10-8
18-06-27 850,00229,65221,82-- -- ----229,65229,651 6-8
18-06-27 900,00200,00198,50+1,50 +0,8% ----200,00200,003 10-8
18-06-27 950,00184,70175,93+8,77 +5,0% ----184,70174,008 10-8
18-06-27 1.000,00158,35157,41+0,94 +0,6% ----164,00153,40134 10-8
18-06-27 1.100,00126,00124,60+1,40 +1,1% ----130,10126,001 10-8
18-06-27 1.200,0096,0598,22-2,17 -2,2% ----98,6096,054 10-8
18-06-27 1.400,0063,0062,59-- -- ----63,0063,002 5-8
18-06-27 1.600,0042,6241,35-- -- ----42,6242,621 7-8
18-06-27 1.800,0024,6028,37-- -- ----24,6024,6010 4-8
18-06-27 2.000,0011,5020,74-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2011,42-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,59-- -- ----5,305,002 22-7
18-06-27 3.200,004,106,80-- -- ----4,104,103 14-5
17-12-27 400,00556,00560,22-- -- ----556,00556,004 4-8
17-12-27 450,00548,00520,55-- -- ----548,00548,001 5-8
17-12-27 500,00505,00481,50-- -- ----505,00505,003 6-8
17-12-27 550,00453,00444,49-- -- ----453,00453,0010 4-8
17-12-27303600,00397,50409,26+3,93 +1,0% ----398,00397,503 3-8
17-12-27 700,00345,50344,70-- -- ----345,50343,503 4-8
17-12-27 800,00296,50288,85-- -- --295,00301,00296,5017 5-8
17-12-27 900,00250,00241,32-- -- ----250,00250,002 6-8
17-12-27 1.000,00208,50201,07-- -- ----208,50208,507 7-8
17-12-27 1.100,00171,00166,89-- -- ----171,00171,001 7-8
17-12-27 1.200,00135,00139,25-- -- --------4 5-8
17-12-27 1.300,00109,00115,53-6,53 -5,7% --------2 10-8
17-12-27 1.400,00105,00102,83+2,17 +2,1% ----105,0099,3076 10-8
17-12-27 1.600,0072,0071,27-- -- ----72,0072,001 6-8
17-12-27 1.800,0054,7653,80-- -- ----54,7654,762 6-8
17-12-27 2.000,0040,2639,64-- -- ----44,4040,265 6-8
17-12-27 2.200,0030,7629,38-- -- ----33,1030,764 6-8
17-12-27 2.400,0020,5022,63-- -- ----20,5020,5025 3-8
17-12-27 2.800,007,5013,73-- -- ----7,507,503 6-8
17-12-27 3.200,006,458,18-- -- ----6,456,451 25-6
16-06-282400,00496,00574,95+4,45 +0,8% ----496,00496,002 24-6
16-06-28 450,00--536,81-- -- --------0 --
16-06-28 500,00--500,28-- -- --------0 --
16-06-28 600,00--432,55-- -- --------0 --
16-06-28 700,00--372,33-- -- --------0 --
16-06-28 800,00331,00320,29-- -- ----331,00331,003 7-8
16-06-28 900,00197,62275,15-- -- ----197,62197,621 23-7
16-06-28 1.000,00244,00235,57-- -- --------3 6-8
16-06-28 1.200,00--174,98-- -- --------0 --
16-06-28 1.400,0088,30130,22-- -- ----88,3088,301 24-7
16-06-28 1.600,0099,4097,70+1,70 +1,7% ----99,4099,401 10-8
16-06-28 1.800,00--72,57-- -- --------0 --
16-06-28 2.000,00--59,76-- -- --------0 --
15-12-28 400,00640,00586,59-- -- ----640,00640,005 24-4
15-12-28 450,00--550,64-- -- --------0 --
15-12-28 500,00430,00517,18-- -- ----431,00430,002 30-6
15-12-28 600,00422,50454,79-- -- ----422,50417,503 16-6
15-12-28 700,00331,00397,88-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17347,91-- -- ----269,17269,172 21-7
15-12-28 900,00325,00303,98-- -- ----336,00325,003 6-8
15-12-28 1.000,00282,30265,33-- -- ----282,30282,3017 5-8
15-12-28 1.100,00240,83232,89+7,94 +3,4% ----240,83233,602 10-8
15-12-28 1.200,00204,92205,57-0,65 -0,3% ----205,17204,922 10-8
15-12-28 1.400,00170,20160,83-- -- ----170,20170,202 6-8
15-12-28 1.600,00127,00127,16-0,16 -0,1% 105,00--143,00127,009 10-8
15-12-28 1.800,0083,00101,49-- -- --------2 3-8
15-12-28 2.000,0065,0082,98-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0068,51-- -- ----51,0051,0010 22-7
15-12-28 2.400,0058,0056,38-- -- ----58,0058,001 5-8
15-12-28 2.800,0031,9737,94-- -- --------1 30-7
15-12-28 3.200,0022,9726,24-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3013,76-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97682,92-- -- ----705,97705,9710 19-5
21-12-2915400,00582,00617,97-10,98 -1,8% ----582,00582,001 22-6
21-12-29 500,00434,92559,12-- -- ----434,92434,925 24-7
21-12-29 600,00898,55504,05-- -- ----898,55898,551 16-1
21-12-29 700,00400,00450,77-- -- ----400,00400,001 15-6
21-12-29 800,00413,00397,17-- -- ----413,00413,0020 6-8
21-12-29 900,00375,00357,25-- -- ----375,00375,0025 5-8
21-12-29 1.000,00327,84321,40+6,44 +2,0% ----327,84327,8410 10-8
21-12-29 1.100,00295,00290,40+4,60 +1,6% ----295,00288,502 10-8
21-12-29 1.200,00214,00263,55-- -- ----214,00214,002 23-7
21-12-29 1.400,00222,00218,61+3,39 +1,6% ----222,00222,0010 10-8
21-12-29 1.600,00190,00182,62-- -- --220,00190,00190,002 5-8
21-12-29 1.800,00155,00146,04-- -- ----155,00155,001 4-8
21-12-29 2.000,00130,90129,00-- -- 85,25144,60131,16130,9020 5-8
21-12-29 2.400,0096,5094,97-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6471,11-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5153,37-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0033,04-- -- ----38,0038,0010 2-3
20-12-30113300,00721,48691,91+2,90 +0,4% ----721,48721,481 7-8
20-12-309400,00576,00628,73+2,58 +0,4% ----576,00576,003 2-7
20-12-30 500,00485,00573,06-- -- ----485,00485,002 23-7
20-12-30 600,00442,50523,73-- -- ----445,00442,502 30-6
20-12-3019700,00505,00479,09+2,53 +0,5% ----505,00503,002 5-8
20-12-30 800,00441,00438,57+2,43 +0,6% ----441,00441,001 10-8
20-12-3037900,00409,84401,42+2,84 +0,7% 275,00--409,84409,8410 10-8
20-12-301481.000,00277,17369,68+2,43 +0,7% ----277,17277,175 24-7
20-12-30 1.200,00267,00314,12-- -- ----267,00262,004 14-7
20-12-30 1.400,00269,50269,73-0,23 -0,1% ----269,50269,5010 10-8
20-12-30 1.600,00235,00233,37+1,63 +0,7% ----235,00235,0010 10-8
20-12-30 1.800,00195,00202,59-- -- ----195,00195,001 20-4
20-12-30 2.000,00181,00174,31-- -- --200,00181,00171,002 7-8
20-12-30 2.400,00116,00140,74-- -- ----116,00116,002 23-7
20-12-30 3.200,0096,0091,05-- -- ----96,0096,0012 5-8
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?