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* 894,30885,20+9,10 +1,0% 903,50889,1056.19415:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 1.563 (928 Calls, 635 Puts)
Totaal open interest bij opening 15.517 (6.851 Calls, 8.666 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--481,66-- -- --------0 --
21-08-26 450,00--431,75-- -- --------0 --
21-08-26 500,00334,81381,88-- -- ----334,81334,812 9-7
21-08-26 520,00--361,98-- -- --------0 --
21-08-26 560,00--322,35-- -- --------0 --
21-08-26 600,00305,00283,19-- -- ----305,00305,001 28-7
21-08-26 640,00240,00245,01-- -- ----240,00240,001 7-7
21-08-26 660,00--226,44-- -- --------0 --
21-08-26 680,00--208,21-- -- --------0 --
21-08-26 700,00195,00190,79+4,21 +2,2% ----195,00195,001 30-7
21-08-26 720,00180,00173,87+6,13 +3,5% ----180,00180,005 17:18
21-08-269740,00121,90157,80+2,62 +1,7% ----121,90107,5015 14-7
21-08-26 760,00129,00142,05-- -- ----129,00129,009 28-7
21-08-26 780,00150,00127,40-- -- ----150,00150,0010 28-7
21-08-26 800,00112,00113,50-- -- ----118,00107,0015 29-7
21-08-26 820,00101,75100,63+1,12 +1,1% --160,00101,75101,753 16:55
21-08-26 840,0087,0088,31-1,31 -1,5% ----87,0087,001 30-7
21-08-26 860,0076,0277,20-- -- ----84,1170,754 29-7
21-08-26 880,0065,0066,49-1,49 -2,2% ----68,6565,0042 30-7
21-08-261.187900,0061,8557,47+1,88 +3,3% --70,0061,8554,7546 17:03
21-08-26 920,0049,8748,96+0,91 +1,9% --55,9550,0049,8715 30-7
21-08-26 940,0044,0042,38+1,62 +3,8% ----45,0044,006 17:23
21-08-26 960,0035,1536,11-0,96 -2,7% ----38,5035,1523 30-7
21-08-26 980,0032,0031,49+0,51 +1,6% ----32,0032,005 30-7
21-08-26 1.000,0025,8027,07-1,27 -4,7% --39,0027,6023,3048 30-7
21-08-26 1.050,0018,7518,73+0,02 +0,1% ----18,7518,058 30-7
21-08-26 1.100,0012,4012,23+0,17 +1,4% ----12,909,1028 17:01
21-08-26 1.200,005,004,80+0,20 +4,2% --7,155,005,001 30-7
21-08-26381.300,004,101,78+1,16 +65,2% ----4,104,101 29-7
21-08-26 1.400,001,000,63-- -- ----1,001,003 23-7
18-09-26 300,00--582,12-- -- --------0 --
18-09-26 350,00592,97532,32-- -- ----592,97592,9710 12-2
18-09-26 400,00492,74482,61+10,13 +2,1% ----492,74485,6055 30-7
18-09-26 450,00452,00433,12-- -- ----452,00450,008 18-3
18-09-26 500,00350,00384,06-- -- ----350,00350,0010 17-7
18-09-26 520,00--364,59-- -- --------0 --
18-09-26 550,00305,00335,59-- -- ----305,00305,0010 17-7
18-09-26 560,00--326,07-- -- --------0 --
18-09-26 600,00230,00288,22-- -- ----230,00230,005 20-7
18-09-26 640,00228,00251,38-- -- ----228,00228,0020 17-7
18-09-26 650,00210,00242,50-- -- ----210,00210,003 28-7
18-09-26 680,00--216,09-- -- --------0 --
18-09-26 700,00196,00199,38-3,38 -1,7% ----196,00196,001 30-7
18-09-26 720,00152,11182,89-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20167,50-- -- ----125,20125,2064 27-7
18-09-26 750,00128,65159,82-- -- ----128,65128,651 28-7
18-09-26 760,00133,36152,32-- -- ----133,36133,362 28-7
18-09-26 780,00100,00138,50-- -- ----100,00100,0020 27-7
18-09-26 800,00140,00124,82-- -- ----140,00100,005 28-7
18-09-26 820,00130,00112,75-- -- ----130,0086,0043 28-7
18-09-26 840,00102,50100,74-- -- ----102,50102,501 29-7
18-09-26 850,0093,0095,55-2,55 -2,7% ----93,0093,001 30-7
18-09-26 860,0072,7290,46-- -- ----72,7272,721 28-7
18-09-26 880,0082,0080,32+1,68 +2,1% ----82,0082,004 30-7
18-09-26 900,0073,0471,62+1,42 +2,0% ----73,0470,0060 30-7
18-09-26 920,0065,0063,37+1,63 +2,6% ----65,0065,001 30-7
18-09-26 940,0055,0056,05-- -- ----55,0051,502 29-7
18-09-26 950,0052,0052,82-- -- ----52,0052,001 29-7
18-09-26 960,0051,5049,59+1,91 +3,9% ----51,5051,502 30-7
18-09-26 1.000,0038,0038,55-0,55 -1,4% 10,0041,2039,0037,009 16:53
18-09-26 1.100,0019,9520,32-0,37 -1,8% ----20,6819,909 30-7
18-09-26 1.200,0012,0011,01+0,99 +9,0% ----12,0012,002 30-7
18-09-26 1.300,007,306,23+1,07 +17,2% ----7,307,0024 30-7
18-09-26 1.400,005,003,86-- -- 1,755,005,005,0010 29-7
18-09-26 1.500,001,952,57-0,62 -24,1% ----1,950,95100 30-7
18-09-26 1.600,001,801,84-- -- 1,50--1,801,6016 24-7
18-09-26 1.700,001,601,29-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,95-- -- ----3,003,001 11-5
18-09-26 2.000,001,800,50-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,13-- -- ----4,804,802 13-2
18-09-2612.800,001,250,03-- -- ----1,251,251 12-2
16-10-26 400,00--483,54-- -- --------0 --
16-10-26 450,00--434,33-- -- --------0 --
16-10-26 500,00--385,79-- -- --------0 --
16-10-26 520,00--366,59-- -- --------0 --
16-10-26 560,00--328,00-- -- --------0 --
16-10-26 600,00--290,85-- -- --------0 --
16-10-26 640,00--255,69-- -- --------0 --
16-10-26 680,00--221,53-- -- --------0 --
16-10-26 700,00--204,54-- -- --------0 --
16-10-26 720,00--188,91-- -- --------0 --
16-10-26 740,00--174,52-- -- --------0 --
16-10-26 760,00--159,70-- -- --------0 --
16-10-26 780,00147,65146,62-- -- ----147,65147,653 29-7
16-10-26 800,00106,50133,44-- -- ----106,50106,501 28-7
16-10-26 820,0075,87121,50-- -- ----75,8775,872 23-7
16-10-26 840,0066,00110,21-- -- ----66,0066,001 23-7
16-10-26 860,0097,2099,41-- -- ----97,2097,201 29-7
16-10-26 880,00--90,90-- -- --------0 --
16-10-26 900,0082,0084,29-- -- --100,0088,0082,006 29-7
16-10-26 920,0040,0076,21-- -- ----40,0040,001 23-7
16-10-26 940,0065,3769,25-3,88 -5,6% ----65,3765,3713 30-7
16-10-26 960,0062,0061,32-- -- ----62,0062,007 29-7
16-10-26 1.000,00--49,17-- -- --55,00----0 --
16-10-26 1.008,00--47,17-- -- --------0 --
16-10-26 1.040,00--40,14-- -- --------0 --
16-10-26 1.080,00--32,20-- -- --------0 --
16-10-26 1.120,0017,5025,45-- -- ----17,5015,502 28-7
16-10-26 1.200,0018,5016,93-- -- ----18,5018,5010 29-7
18-12-26 300,00--584,66-- -- --------0 --
18-12-26 350,00481,00535,71-- -- ----481,00480,0020 5-6
18-12-26 400,00459,00487,24-- -- ----459,00459,001 13-7
18-12-26 450,00376,00439,55-- -- ----376,00376,002 23-7
18-12-26 500,00392,00393,68-- -- ----392,00390,0015 29-7
18-12-26 550,00273,10348,03-- -- ----273,10273,101 23-7
18-12-26 600,00260,00304,81-- -- ----260,00260,001 27-7
18-12-26 650,00229,95264,04-- -- ----229,95229,9510 25-6
18-12-26400700,00225,00226,91-- -- 219,75234,75225,00225,005 29-7
18-12-26 750,00149,00193,33-- -- ----149,00149,005 22-7
18-12-26 800,00159,00162,86-3,86 -2,4% --200,00165,00159,009 30-7
18-12-26 850,00138,20135,78+2,42 +1,8% ----138,20133,0023 30-7
18-12-26 900,00111,00111,88-0,88 -0,8% ----111,00111,002 30-7
18-12-26 950,0092,4591,85+0,60 +0,7% ----92,4592,4512 30-7
18-12-26 1.000,0080,5575,57+4,98 +6,6% 68,0095,0080,5576,00267 17:21
18-12-26 1.100,0052,0050,35+1,65 +3,3% ----53,0051,506 17:19
18-12-26 1.200,0032,0034,77-- -- ----36,8532,005 29-7
18-12-26 1.300,0025,0024,72+0,28 +1,1% ----25,0025,003 30-7
18-12-26 1.400,0016,0017,18-- -- 5,00--18,7516,005 29-7
18-12-26 1.500,0011,5012,28-- -- --50,0011,5011,5038 28-7
18-12-261.2791.600,006,509,45+1,35 +14,3% ----6,506,501 21-7
18-12-26 1.700,005,257,21-- -- ----5,255,251 22-7
18-12-26 1.800,004,005,73-- -- ----4,004,0010 21-7
18-12-261.0332.000,003,443,94+0,38 +9,6% ----6,153,442 16-7
18-12-26 2.200,003,702,13-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,19-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,40-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,12-- -- ----1,751,7510 14-7
19-03-27 300,00542,80587,41-- -- ----547,40542,805 20-7
19-03-27 350,00--539,72-- -- --------0 --
19-03-27 400,00--493,09-- -- --------0 --
19-03-27 450,00--447,90-- -- --------0 --
19-03-27 500,00372,00405,03-- -- ----372,00372,001 8-6
19-03-27 550,00317,50363,12-- -- ----317,50317,502 25-6
19-03-27 600,00327,70323,41+4,29 +1,3% ----333,00326,0012 16:56
19-03-27 650,00234,00286,44-- -- ----234,00234,005 27-7
19-03-27 700,00235,00252,21-- -- ----235,00224,4010 28-7
19-03-27 750,00175,50221,09-- -- ----175,50175,505 27-7
19-03-27218800,00162,40193,07+3,46 +1,8% ----162,40162,405 27-7
19-03-2781850,00183,00166,96+4,02 +2,4% ----183,00183,001 28-7
19-03-27 900,00146,00145,46+0,54 +0,4% --179,00146,00146,001 16:55
19-03-27 950,00115,00126,20-- -- ----115,00115,0010 28-7
19-03-275051.000,00109,00108,58+1,71 +1,6% ----109,00109,001 30-7
19-03-27 1.100,0082,5082,25+0,25 +0,3% ----82,5082,501 30-7
19-03-27 1.200,0062,5061,41-- -- ----62,5062,501 29-7
19-03-27 1.300,0055,0047,06-- -- ----55,0042,006 28-7
19-03-27 1.400,0027,5036,26-8,76 -24,2% ----27,5027,502 30-7
19-03-27 1.600,0013,2022,97-- -- ----13,2013,201 24-7
19-03-27 1.800,0010,9515,59-- -- ----10,9510,951 27-7
18-06-27 300,00--592,56-- -- --------0 --
18-06-27 350,00--546,21-- -- --------0 --
18-06-2752400,00470,00500,37+4,61 +0,9% ----470,00470,001 13-7
18-06-27 450,00475,95456,66-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50414,28-- -- ----372,50372,501 27-7
18-06-27 550,00339,00373,55-- -- ----339,00339,001 27-7
18-06-27 600,00272,00336,14-- -- ----286,00272,0010 23-7
18-06-27 650,00268,00301,54-- -- ----268,00268,005 8-7
18-06-27 700,00275,00270,41+4,59 +1,7% ----275,00275,001 30-7
18-06-27 750,00--240,32-- -- --------0 --
18-06-27 800,00197,30214,14-- -- ----197,30197,302 15-7
18-06-27 850,00191,25191,06+0,19 +0,1% ----194,55187,006 30-7
18-06-27 900,00167,00168,29-- -- 150,00--167,00167,001 29-7
18-06-27 950,00155,00149,55-- -- ----155,00155,001 28-7
18-06-27 1.000,00131,00131,40-0,40 -0,3% ----132,00131,002 16:55
18-06-27 1.100,0084,00102,54-- -- ----84,0080,503 27-7
18-06-27 1.200,0084,0080,46-- -- --84,0084,0084,002 29-7
18-06-27 1.400,0055,0052,05-- -- ----55,0055,003 28-7
18-06-27 1.600,0024,0535,46-- -- ----24,0524,051 27-7
18-06-27 1.800,0015,7524,70-- -- ----15,7515,4022 24-7
18-06-27 2.000,0011,5017,54-- -- ----11,5011,302 24-7
18-06-27 2.400,007,209,92-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,76-- -- ----5,305,002 22-7
18-06-27 3.200,004,105,33-- -- ----4,104,103 14-5
17-12-27 400,00515,41514,36-- -- ----515,41515,4110 29-7
17-12-27 450,00480,00474,79+5,21 +1,1% ----480,00477,003 30-7
17-12-27 500,00445,00436,23+8,77 +2,0% ----445,00445,002 30-7
17-12-27 550,00355,00400,44-- -- ----355,00355,001 30-6
17-12-27 600,00365,00367,09-- -- ----365,00365,001 28-7
17-12-27 700,00301,00304,60-- -- ----301,00301,002 29-7
17-12-27 800,00255,00251,52+3,48 +1,4% 195,00--255,00255,002 30-7
17-12-271.804900,00215,00207,99+3,07 +1,5% ----215,00210,006 30-7
17-12-27 1.000,00177,00172,57+4,43 +2,6% ----177,00177,008 30-7
17-12-27 1.100,00145,01143,23+1,78 +1,2% ----145,01145,011 30-7
17-12-27 1.200,0098,50118,40-- -- ----98,5098,501 28-7
17-12-27 1.300,00100,0099,58+0,42 +0,4% ----100,00100,001 30-7
17-12-27 1.400,0080,0083,57-3,57 -4,3% ----80,0080,003 30-7
17-12-27 1.600,0058,9060,43-1,53 -2,5% ----59,0058,9011 17:13
17-12-27 1.800,0044,0044,35-0,35 -0,8% ----44,0044,0010 30-7
17-12-27 2.000,0033,0033,99-- -- ----33,0033,001 29-7
17-12-27 2.200,0014,0026,11-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0519,62-- -- ----19,0519,053 16-6
17-12-271922.800,0015,0011,80-0,51 -4,3% ----15,0015,0081 8-6
17-12-27 3.200,006,458,21-- -- ----6,456,451 25-6
16-06-28 400,00496,00528,94-- -- ----496,00496,002 24-6
16-06-28 450,00--491,05-- -- --------0 --
16-06-28 500,00--455,39-- -- --------0 --
16-06-28 600,00--389,65-- -- 377,40414,85----0 --
16-06-28 700,00--332,19-- -- --------0 --
16-06-28 800,00232,00281,81-- -- ----232,00232,001 24-7
16-06-28 900,00197,62241,57-- -- ----197,62197,621 23-7
16-06-28 1.000,00164,53208,12-- -- ----164,53164,533 23-7
16-06-28 1.200,00--153,23-- -- --------0 --
16-06-28 1.400,0088,30112,08-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1384,93-- -- ----65,1365,133 23-7
16-06-28 2.000,00--50,21-- -- --------0 --
15-12-28 400,00640,00540,92-- -- ----640,00640,005 24-4
15-12-28 450,00--505,99-- -- --------0 --
15-12-28 500,00430,00472,74-- -- ----431,00430,002 30-6
15-12-28 600,00422,50413,24-- -- ----422,50417,503 16-6
15-12-28 700,00331,00358,71-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17310,61-- -- ----269,17269,172 21-7
15-12-28 900,00277,30269,86+7,44 +2,8% ----277,30277,302 30-7
15-12-28 1.000,00201,00234,27-33,27 -14,2% ----201,00201,006 30-7
15-12-28 1.100,00168,00205,24-- -- ----168,00168,001 23-7
15-12-28 1.200,00179,00179,33-0,33 -0,2% ----179,00179,005 30-7
15-12-28 1.400,00137,45143,24-- -- ----137,45137,457 28-7
15-12-28 1.600,00120,00117,40-- -- 105,00--120,00120,0030 28-7
15-12-28 1.800,0083,0090,58-- -- ----83,0083,001 10-6
15-12-28 2.000,0065,0073,03-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0059,77-- -- ----51,0051,0010 22-7
15-12-28302.400,0050,1049,57+0,51 +1,0% ----54,0050,105 19-6
15-12-28 2.800,0031,9733,96-1,99 -5,9% ----31,9731,971 30-7
15-12-2813.200,0022,9723,710,00 0,0% ----22,9722,971 5-6
15-12-28204.000,0014,3012,29-0,03 -0,2% ----14,3014,2520 20-5
21-12-29 300,00705,97627,98-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00560,13-- -- ----582,00582,001 22-6
21-12-29 500,00434,92500,65-- -- ----434,92434,925 24-7
21-12-291600,00898,55449,09+4,21 +0,9% ----898,55898,551 16-1
21-12-29 700,00400,00403,99-- -- ----400,00400,001 15-6
21-12-29 800,00333,00361,07-- -- ----333,00333,002 27-7
21-12-29 900,00325,00324,10-- -- ----325,00325,001 21-7
21-12-29 1.000,00289,00290,35-1,35 -0,5% ----290,00289,005 30-7
21-12-29 1.100,00215,65262,39-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00236,87-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35197,00-- -- ----199,35199,351 13-5
21-12-29 1.600,00150,00166,06-- -- --200,00150,00150,001 21-7
21-12-29 1.800,00110,00139,51-- -- ----110,00110,001 24-7
21-12-29 2.000,00115,00119,33-- -- 85,25144,60115,00115,001 28-7
21-12-29 2.400,0075,5288,31-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6466,75-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5150,63-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0031,59-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00644,62-- -- ----679,00679,001 17-6
20-12-30 400,00576,00583,39-- -- ----576,00576,003 2-7
20-12-30 500,00485,00530,19-- -- ----485,00485,002 23-7
20-12-30 600,00442,50483,76-- -- ----445,00442,502 30-6
20-12-30 700,00395,00440,85-- -- ----395,00390,008 24-7
20-12-30 800,00388,00400,63-- -- ----388,00385,0010 28-7
20-12-30 900,00375,00368,49+6,51 +1,8% 275,00--375,00375,001 30-7
20-12-30 1.000,00277,17336,94-- -- ----277,17277,175 24-7
20-12-30 1.200,00267,00286,19-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00244,77-- -- ----224,00224,001 28-7
20-12-30 1.600,00201,00211,05-- -- ----201,00201,006 16-7
20-12-30 1.800,00195,00184,24-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00161,07-- -- ----145,00145,001 17-7
20-12-30 2.400,00116,00125,40-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0082,35-- -- ----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?