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* 1.038,601.006,80+31,80 +3,2% 1.046,20977,8089.27817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-9-2026)
Totaal volume 4.415 (2.210 Calls, 2.205 Puts)
Totaal open interest bij opening 12.239 (7.361 Calls, 4.878 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--707,17-- -- --------0 --
18-09-26 350,00592,97657,24-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10607,30-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00557,36-- -- ----452,00450,008 18-3
18-09-26 500,00350,00507,42-- -- ----350,00350,0010 17-7
18-09-26 520,00--487,45-- -- --------0 --
18-09-26 550,00305,00457,49-- -- ----305,00305,0010 17-7
18-09-26 560,00--447,50-- -- --------0 --
18-09-26 600,00350,00407,55-- -- ----350,00350,005 5-8
18-09-26 640,00422,00367,61-- -- ----422,00422,001 13-8
18-09-26 650,00438,00357,63-- -- ----438,00438,004 14-8
18-09-26 680,00--327,68-- -- --------0 --
18-09-26 700,00380,48307,71-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11287,76-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00267,82-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50257,85-- -- ----309,50309,502 20-8
18-09-26 760,00279,87247,90-- -- ----279,87279,8710 17-8
18-09-26 780,00251,43228,00-- -- ----252,37251,433 17-8
18-09-26 800,00282,00208,16-- -- ----282,00282,003 24-8
18-09-26 820,00206,00188,41-- -- ----206,00206,001 17-8
18-09-26 840,00215,00168,81-- -- ----215,00215,003 19-8
18-09-26 850,00171,50159,40+12,10 +7,6% ----171,50171,502 11:11
18-09-26 860,00212,75149,89-- -- ----212,75208,002 21-8
18-09-26 880,00181,52130,57-- -- ----181,52181,521 20-8
18-09-26 900,00135,00111,56+23,44 +21,0% ----135,00118,0020 16:32
18-09-26 920,00159,9494,16-- -- ----159,94159,941 31-8
18-09-26 940,0081,1577,44-- -- ----81,1581,151 1-9
18-09-26 950,0066,4869,37-2,89 -4,2% ----66,4866,481 09:02
18-09-26 960,0080,0061,97+18,03 +29,1% 55,00--80,0069,006 14:38
18-09-26 980,0063,0048,83+14,17 +29,0% ----69,4563,001 13:19
18-09-26 1.000,0060,0037,19+22,81 +61,3% ----60,0032,0039 15:57
18-09-26 1.050,0029,4517,08+12,37 +72,4% --35,0029,4514,0060 15:53
18-09-26 1.060,0023,8013,85+9,95 +71,8% --54,5023,8015,2120 16:05
18-09-26 1.100,0011,306,90+4,40 +63,8% --30,0011,556,0088 15:47
18-09-26 1.150,004,503,03+1,47 +48,5% --20,005,503,1057 17:26
18-09-26 1.200,001,001,55-0,55 -35,5% --50,002,501,0054 16:50
18-09-26 1.250,004,100,89-- -- ----4,104,1011 28-8
18-09-263.3221.300,002,100,62-0,54 -87,1% --------20 10:01
18-09-265211.400,001,000,33-- -- --------1 26-8
18-09-263741.500,000,470,17-- -- ----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--608,18-- -- --------0 --
16-10-26 450,00--558,35-- -- --------0 --
16-10-26 500,00--508,52-- -- --------0 --
16-10-26 520,00--488,59-- -- --------0 --
16-10-26 560,00--448,73-- -- --------0 --
16-10-26 600,00--408,87-- -- --------0 --
16-10-26 640,00--369,03-- -- --------0 --
16-10-26 680,00--329,25-- -- --------0 --
16-10-26 700,00383,60309,41-- -- ----383,60383,601 21-8
16-10-26 720,00206,00289,66-- -- ----206,00206,001 12-8
16-10-26 740,00--270,02-- -- --------0 --
16-10-26 760,00--250,52-- -- --------0 --
16-10-26 780,00155,00231,23-- -- ----155,00155,003 31-7
16-10-26 800,00287,00212,79-- -- ----287,00287,005 28-8
16-10-26 820,00213,50193,40-- -- ----213,50213,501 1-9
16-10-26 840,00196,00174,72-- -- ----197,00196,004 1-9
16-10-26 860,00161,00156,99-- -- ----177,00161,002 1-9
16-10-26 880,00186,00139,92-- -- ----202,85186,003 31-8
16-10-26 900,00145,29123,64+21,65 +17,5% ----145,29132,0017 15:21
16-10-26 920,00123,00107,74-- -- ----123,00123,001 1-9
16-10-26 940,0097,3293,30-- -- ----97,3297,321 1-9
16-10-2649960,0088,4280,36+23,30 +29,0% ----88,4288,421 1-9
16-10-26 980,00117,6567,74-- -- --------2 28-8
16-10-26 1.000,0076,8557,10+19,75 +34,6% ----76,8563,5028 17:01
16-10-26 1.008,00101,0052,83-- -- ----101,00101,001 25-8
16-10-26 1.040,0054,0039,74+14,26 +35,9% ----54,0035,505 16:38
16-10-26 1.080,0036,5527,44+9,11 +33,2% ----39,8030,0016 17:14
16-10-26 1.100,0030,6022,29+8,31 +37,3% ----30,6025,0010 16:20
16-10-26 1.120,0023,0018,13-- -- ----27,0023,0027 1-9
16-10-26 1.150,0017,6513,24+4,41 +33,3% ----17,6517,651 16:20
16-10-26 1.200,009,008,35-- -- --25,1510,009,0028 1-9
16-10-26 1.250,0011,654,30-- -- --------2 1-9
16-10-26 1.300,003,552,96+0,59 +19,9% ----3,553,551 14:48
16-10-26 1.400,005,000,78-- -- --------1 28-8
16-10-26 1.500,00--0,24-- -- --------0 --
20-11-26 500,00--510,15-- -- --------0 --
20-11-26 600,00--411,90-- -- --------0 --
20-11-26 700,00--316,50-- -- --------0 --
20-11-26 720,00------ -- --------0 --
20-11-26 760,00--260,69-- -- --------0 --
20-11-26 800,00--226,95-- -- --------0 --
20-11-26 840,00--194,48-- -- --------0 --
20-11-26 880,00--164,53-- -- --------0 --
20-11-26 900,00--149,96-- -- --------0 --
20-11-26 920,00154,85136,36+18,49 +13,6% ----154,85154,8545 14:01
20-11-26 940,00--124,43-- -- --------0 --
20-11-26 960,00--111,97-- -- --------0 --
20-11-26 980,00157,32101,28-- -- ----157,32157,3220 28-8
20-11-26301.000,00105,0092,57+17,29 +18,7% ----105,0092,6044 15:01
20-11-26 1.050,0086,0070,74+15,26 +21,6% ----86,0085,954 15:52
20-11-26 1.100,0060,0053,35+6,65 +12,5% --90,0060,0055,006 15:10
20-11-26 1.150,0045,8839,76+6,12 +15,4% ----45,8845,881 13:48
20-11-26401.200,0034,1029,86+6,18 +20,7% ----34,1034,105 14:01
20-11-26601.250,0027,2522,26+4,36 +19,6% ----27,2527,251 16:26
20-11-26 1.300,0016,5016,41+0,09 +0,5% --31,5016,5016,202 10:57
20-11-26 1.400,0016,759,92-- -- ----17,0015,556 27-8
20-11-26221.500,0010,455,97+0,55 +9,2% ----10,809,555 28-8
18-12-26 300,00--709,44-- -- --------0 --
18-12-26 350,00481,00659,97-- -- ----481,00480,0020 5-6
18-12-26 400,00622,00610,58+11,42 +1,9% ----622,00622,0010 11:05
18-12-26 450,00451,00561,30-- -- ----451,00451,006 3-8
18-12-26 500,00583,00512,17-- -- --------16 25-8
18-12-26 550,00378,00463,31-- -- ----378,00378,001 3-8
18-12-26 600,00470,00414,95-- -- ----470,00470,001 13-8
18-12-26 650,00440,00367,46-- -- ----440,00440,002 21-8
18-12-26 700,00347,29320,97+26,32 +8,2% ----347,29345,36107 15:24
18-12-26 750,00301,37276,18+25,19 +9,1% ----301,37301,3710 15:27
18-12-26 800,00252,00234,18-- -- ----258,00252,002 1-9
18-12-26 850,00220,80195,38+25,42 +13,0% ----220,80220,801 15:34
18-12-26 900,00176,91160,36+16,55 +10,3% ----176,91176,911 14:19
18-12-26 950,00145,00129,34+15,66 +12,1% ----145,00129,007 14:58
18-12-26 1.000,00122,05102,96+19,09 +18,5% 66,00170,00122,0591,53146 17:00
18-12-261.3901.100,0075,0063,44+12,99 +20,5% 18,50120,0075,0066,0021 15:52
18-12-26 1.200,0043,5037,98+5,52 +14,5% ----43,5039,009 14:23
18-12-26 1.300,0028,5522,18+6,37 +28,7% ----28,5522,0044 17:29
18-12-26 1.400,0017,0013,41+3,59 +26,8% 5,00--17,0013,6019 15:59
18-12-26 1.500,007,188,57-1,39 -16,2% --50,007,187,182 09:01
18-12-26 1.600,005,904,53+1,37 +30,2% ----5,905,901 12:29
18-12-26 1.700,004,203,69-- -- ----4,204,205 1-9
18-12-26 1.800,007,502,46-- -- --------2 14-8
18-12-26 2.000,004,001,29-- -- ----4,004,005 13-8
18-12-26 2.200,003,050,77-- -- ----3,053,0018 11-8
18-12-26 2.400,002,750,49-- -- ----3,002,0572 6-7
18-12-26 2.800,001,400,27-- -- ----1,451,40155 1-9
18-12-261513.200,001,400,19+0,06 +31,6% ----1,401,4044 25-8
19-03-27 300,00542,80711,64-- -- ----547,40542,805 20-7
19-03-27 350,00--662,53-- -- --------0 --
19-03-27 400,00--613,62-- -- --------0 --
19-03-27 450,00--565,12-- -- --------0 --
19-03-27 500,00372,00517,43-- -- ----372,00372,001 8-6
19-03-27 550,00317,50470,89-- -- ----317,50317,502 25-6
19-03-27 600,00477,70426,97-- -- ----477,70477,701 19-8
19-03-27 650,00234,00383,14-- -- ----234,00234,005 27-7
19-03-27 700,00406,00340,79-- -- ----406,00406,0010 21-8
19-03-27 750,00325,00302,03+22,97 +7,6% ----325,00325,001 14:45
19-03-27 800,00317,22264,34-- -- ----317,22317,221 31-8
19-03-27 850,00240,00230,44+9,56 +4,1% ----240,00225,004 10:47
19-03-27 900,00208,00199,07+8,93 +4,5% ----208,00208,002 09:50
19-03-27 950,00176,45170,98-- -- ----176,45176,4522 1-9
19-03-27 1.000,00166,65145,78+20,87 +14,3% ----166,65166,656 17:01
19-03-27 1.100,00121,30106,32+14,98 +14,1% ----121,30106,0046 17:27
19-03-27 1.200,0090,9577,52+13,43 +17,3% ----90,9575,0038 15:54
19-03-27 1.300,0055,0055,21-0,21 -0,4% ----55,0055,002 09:20
19-03-27 1.400,0043,4038,51+4,89 +12,7% 30,00--43,4037,185 13:48
19-03-27 1.600,0030,0021,77-- -- ----30,0030,005 31-8
19-03-27 1.800,0019,5512,84-- -- ----19,5516,5556 27-8
19-03-27 2.000,008,006,77-- -- ----9,008,0040 31-8
18-06-27 300,00--715,24-- -- --------0 --
18-06-27 350,00--667,26-- -- --------0 --
18-06-27 400,00538,00619,92-- -- ----538,00538,002 12-8
18-06-27 450,00648,00573,25-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00527,52-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00482,15-- -- ----339,00339,001 27-7
18-06-27 600,00495,00438,21-- -- ----495,00495,0010 31-8
18-06-27 650,00315,00397,48-- -- ----315,00315,005 31-7
18-06-2752700,00431,00358,38+27,62 +7,7% ----431,00431,0010 24-8
18-06-27 750,00384,00320,89-- -- ----384,00384,0020 14-8
18-06-27 800,00304,00285,65-- -- ----304,00304,001 17-8
18-06-27 850,00293,50255,32-- -- ----299,00293,505 31-8
18-06-27 900,00247,50226,12+21,38 +9,5% ----247,50247,501 17:01
18-06-27 950,00250,70199,61-- -- ----250,70250,7010 27-8
18-06-27 1.000,00190,56176,73+13,83 +7,8% ----190,56179,0028 14:09
18-06-27 1.100,00149,58136,82+12,76 +9,3% ----150,00137,55383 16:58
18-06-27 1.200,00113,21105,62+7,59 +7,2% ----113,21113,211 14:09
18-06-27 1.300,0089,0081,66+7,34 +9,0% ----89,0089,001 16:54
18-06-27 1.400,0061,6063,11-1,51 -2,4% ----61,6061,602 09:20
18-06-27 1.600,0041,0037,17+3,83 +10,3% ----41,0041,001 15:30
18-06-27 1.800,0023,1522,16+0,99 +4,5% ----23,7023,1523 10:52
18-06-27 2.000,0021,0014,55-- -- ----21,0020,752 27-8
18-06-27 2.400,007,259,16-1,91 -20,9% ----7,257,2511 11:04
18-06-27 2.800,005,004,47-- -- ----5,305,002 22-7
18-06-27 3.200,004,002,98-- -- ----4,004,0010 20-8
17-12-27 400,00638,82631,16+7,66 +1,2% ----638,82638,8283 09:25
17-12-27 450,00548,00587,23-- -- ----548,00548,001 5-8
17-12-27 500,00595,15544,89-- -- ----595,15595,156 17-8
17-12-27 550,00527,00504,55-- -- ----527,00527,005 17-8
17-12-27 600,00470,00465,53-- -- ----490,00470,002 1-9
17-12-27 700,00453,00392,78-- -- ----453,00453,001 26-8
17-12-27 800,00342,00328,80+13,20 +4,0% ----342,00342,001 10:15
17-12-27 900,00292,00273,70-- -- ----298,00292,00151 1-9
17-12-27 1.000,00242,00225,65+16,35 +7,2% ----242,00242,0084 16:49
17-12-27 1.100,00198,45188,41+10,04 +5,3% ----198,45198,451 12:01
17-12-27 1.200,00168,00155,28+12,72 +8,2% --210,00168,00168,001 16:50
17-12-27 1.300,00139,95127,66+12,29 +9,6% ----139,95139,953 15:33
17-12-27 1.400,00115,00106,46+8,54 +8,0% ----115,00111,0013 16:49
17-12-27 1.600,0095,6373,53-- -- --100,0095,6395,631 24-8
17-12-272881.800,0070,0052,10-- -- --56,0070,0070,0010 21-8
17-12-27 2.000,0055,0037,05-- -- --------1 1-9
17-12-271922.200,0029,0026,46+2,62 +9,9% ----29,5029,0020 14:52
17-12-27 2.400,0023,0018,78-- -- --------5 28-8
17-12-27 2.800,0015,0011,08-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,806,15-- -- ----11,9511,308 14-8
16-06-28 400,00496,00642,57-- -- ----496,00496,002 24-6
16-06-28 450,00--602,93-- -- --------0 --
16-06-28 500,00--563,41-- -- --------0 --
16-06-28 600,00--489,33-- -- --------0 --
16-06-28 700,00--423,73-- -- --------0 --
16-06-28 800,00365,50364,04-- -- ----365,50365,502 13-8
16-06-28 900,00330,00312,44-- -- ----330,00330,007 13-8
16-06-28 1.000,00244,00268,27-- -- --------1 18-8
16-06-28111.200,00210,00197,99+15,06 +7,6% ----210,00202,0020 15:04
16-06-2851.400,00184,36146,54+12,03 +8,2% ----184,36184,361 21-8
16-06-28 1.600,0099,40109,58-- -- --------300 1-9
16-06-28 1.800,00--83,41-- -- --------0 --
16-06-2812.000,0080,0064,00+6,21 +9,7% ----80,0080,001 13-8
15-12-28 400,00640,00656,96-- -- ----640,00640,005 24-4
15-12-28 450,00--618,42-- -- --------0 --
15-12-28 500,00668,00581,69-- -- ----668,00668,002 28-8
15-12-28 600,00560,00513,27-- -- ----560,00560,003 31-8
15-12-28 700,00331,00451,18-- -- ----331,00331,0010 12-6
15-12-28 800,00439,86396,63-- -- ----439,86400,006 13-8
15-12-28 900,00383,43347,85-- -- ----399,84383,432 31-8
15-12-28 1.000,00356,89304,95-- -- --------1 28-8
15-12-28 1.100,00285,00267,14-- -- ----285,00285,002 1-9
15-12-28 1.200,00245,00235,15+9,85 +4,2% ----245,00245,001 13:10
15-12-28 1.400,00216,62184,15-- -- ----216,62216,621 20-8
15-12-28 1.600,00160,00144,53-- -- ----160,00160,0015 13-8
15-12-28 1.800,00132,00115,06-- -- ----132,00132,001 18-8
15-12-28 2.000,00111,8991,56-- -- ----111,89111,891 24-8
15-12-28 2.200,0081,6974,47-- -- ----81,6981,694 13-8
15-12-28 2.400,0080,0060,72-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9741,96-- -- --------1 27-8
15-12-28 3.200,0022,9729,20-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3015,12-- -- ----14,3014,2520 20-5
21-12-2910300,00705,97752,60+32,85 +4,4% ----705,97705,9710 19-5
21-12-29 400,00740,00681,71-- -- ----740,00740,001 20-8
21-12-29 500,00561,91614,48-- -- ----561,91561,914 11-8
21-12-29 600,00898,55553,77-- -- ----898,55898,551 16-1
21-12-29 700,00560,98499,31-- -- ----560,98560,981 24-8
21-12-29 800,00515,00450,35-- -- ----515,00515,001 24-8
21-12-29 900,00450,06407,59-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00368,40+16,60 +4,5% --440,00385,00370,003 13:37
21-12-29 1.100,00370,00332,85-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05302,22-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00250,54-- -- ----222,00222,0010 10-8
21-12-29 1.600,00230,00209,41-- -- ----230,00230,001 17-8
21-12-29 1.800,00160,00176,68-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86150,30-- -- --------10 20-8
21-12-29 2.400,0096,50110,33-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6482,58-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5163,38-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0038,75-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48768,45-- -- ----721,48721,481 7-8
20-12-30 400,00771,00704,61-- -- ----771,00771,002 13-8
20-12-30 500,00485,00644,00-- -- ----485,00485,002 23-7
20-12-30 600,00616,06589,20+26,86 +4,6% ----616,06603,39240 09:36
20-12-30 700,00546,50539,94-- -- ----546,50546,501 13-8
20-12-30 800,00521,00495,50+25,50 +5,1% ----526,00514,0012 16:30
20-12-30 900,00461,30456,36-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00467,48419,49-- -- ----467,48467,481 24-8
20-12-30 1.200,00399,05356,76-- -- ----399,05375,005 13-8
20-12-30 1.400,00320,00306,57+13,43 +4,4% ----320,00320,001 09:34
20-12-30 1.600,00270,06265,50+4,56 +1,7% ----271,40267,61240 09:36
20-12-30 1.800,00240,00231,61-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00202,77-- -- ----233,00229,0012 14-8
20-12-30 2.400,00116,00158,45-- -- --------10 20-8
20-12-30593.200,00121,1099,97+7,82 +7,8% ----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?