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* 946,90926,00+20,90 +2,3% 955,10925,0083.45517:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 6.263 (4.303 Calls, 1.960 Puts)
Totaal open interest bij opening 37.832 (22.598 Calls, 15.234 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--546,28-19,49 -3,6% --------0 --
20-11-26 450,00--496,39-- -- --------0 --
20-11-26 500,00--446,50-- -- --------0 --
20-11-26 560,00--386,65-- -- --------0 --
20-11-26 600,00312,40346,81-- -- ----312,40312,401 12-10
20-11-26 640,00--307,14-- -- --------0 --
20-11-26 680,00--267,87-- -- --------0 --
20-11-26 700,00253,00248,55-- -- 231,55237,20266,00253,005 16-10
20-11-26 720,00153,55229,52-- -- 207,45218,10153,55153,558 24-9
20-11-26 740,00214,75210,67+4,08 +1,9% ----214,75214,7510 26-10
20-11-26 760,00186,87192,71-- -- ----186,87186,871 15-10
20-11-26 780,00167,86175,07-- -- 152,40163,15167,86167,861 15-10
20-11-26 800,00160,00156,91-- -- ----160,00160,001 22-10
20-11-26 820,00138,46140,00-- -- ----138,46138,4610 21-10
20-11-26 840,00117,57123,99-- -- 106,95113,95----1 23-10
20-11-26 860,00127,05109,01+18,04 +16,5% --------2 26-10
20-11-26 880,0092,0095,19-- -- ----92,0092,001 23-10
20-11-26 900,0082,5082,35+0,15 +0,2% 68,1573,4082,5082,502 26-10
20-11-26 920,0061,5070,40-8,90 -12,6% 58,3062,5070,0061,5015 26-10
20-11-26 940,0049,9560,22-10,27 -17,1% ----61,8549,9510 26-10
20-11-26 960,0050,0050,68-0,68 -1,3% ----52,8549,2084 26-10
20-11-26 980,0039,7542,12-2,37 -5,6% ----45,0039,7543 26-10
20-11-263.0721.000,0030,0035,92-5,92 -16,5% 27,7530,3037,1030,002.162 26-10
20-11-264011.050,0020,0021,65-5,34 -24,7% 16,1518,9022,1020,009 26-10
20-11-268391.100,0012,0013,18-1,18 -9,0% 8,1012,0014,6512,0017 26-10
20-11-26 1.150,008,038,35-0,32 -3,8% 5,507,958,038,031 26-10
20-11-26 1.200,005,035,24-0,21 -4,0% ----5,035,032 26-10
20-11-26 1.250,003,403,41-- -- ----3,803,40159 23-10
20-11-26 1.300,002,502,28+0,22 +9,6% ----2,502,502 26-10
20-11-26 1.400,003,701,15-- -- --------1 19-10
20-11-26 1.500,006,600,63-- -- ----6,606,604 4-9
18-12-26 300,00--646,73-- -- --------0 --
18-12-26 350,00506,80596,95-- -- 574,50584,70----5 19-10
18-12-26 400,00486,00547,18-- -- 524,85535,05----0 21-9
18-12-26 450,00451,00497,40-- -- --------0 3-8
18-12-26 500,00419,43447,66-28,23 -6,3% ----419,43418,015 26-10
18-12-26 550,00387,10398,04-- -- ----387,10387,102 23-10
18-12-26 560,00--388,15-- -- --------0 --
18-12-26 600,00470,00348,81-- -- ----470,00470,001 13-8
18-12-26 640,00--310,21-- -- --------0 --
18-12-26 650,00243,00301,05-- -- 283,25289,70----0 18-9
18-12-26 680,00--272,20-- -- 250,35261,15----0 --
18-12-26 700,00251,00253,87-- -- 235,60242,40251,00251,002 23-10
18-12-26 720,00--234,80-- -- 213,00223,90----0 --
18-12-26 740,00--216,71-- -- 198,95205,90----0 --
18-12-26 750,00158,00208,02-- -- 190,10197,05158,00154,007 9-10
18-12-26 760,00172,35199,07-- -- 177,40188,35172,35172,254 12-10
18-12-26 780,00136,70182,08-- -- 160,40171,35136,70136,701 28-9
18-12-26731800,00163,00165,19-- -- 148,15155,00164,00159,005 21-10
18-12-26 820,00142,57149,93-- -- 129,05139,35142,57142,571 21-10
18-12-26 840,00154,00134,28-- -- 117,85124,40154,00154,004 16-10
18-12-26 850,00114,00127,24-- -- 107,35117,25114,00114,002 22-10
18-12-26 860,00112,50120,30-- -- 104,45110,35112,50112,503 14-10
18-12-26 880,00100,55106,47-5,92 -5,6% 92,2597,20100,55100,553 26-10
18-12-262.342900,0088,0094,37-6,37 -6,8% 80,2085,1088,0088,002 26-10
18-12-26 920,0074,0082,52-8,52 -10,3% ----74,0074,005 26-10
18-12-26 940,0072,0072,58-- -- 59,8564,3572,0072,002 22-10
18-12-26 950,0067,8066,85+0,95 +1,4% 54,2059,7567,8067,801.001 26-10
18-12-26 960,0057,9062,70-- -- ----66,2557,9012 23-10
18-12-26 980,0048,2553,90-5,65 -10,5% 20,50--55,0548,254 26-10
18-12-262.9721.000,0040,0047,10-7,10 -15,1% 38,7540,9048,0040,0028 26-10
18-12-26 1.050,0032,0031,46+0,54 +1,7% 24,4027,9032,0032,0032 26-10
18-12-26 1.100,0018,0022,16-4,16 -18,8% --25,0022,4018,0017 26-10
18-12-26 1.200,009,3010,14-0,84 -8,3% ----9,909,302 26-10
18-12-261.7561.300,004,204,83-1,44 -29,8% --5,504,304,2070 26-10
18-12-26 1.400,002,501,87-- -- ----2,502,0040 22-10
18-12-26 1.500,001,100,73-- -- --50,001,101,10300 21-10
18-12-26 1.600,001,700,25-- -- ----1,701,704 19-10
18-12-26 1.700,001,160,09-- -- --------0 18-9
18-12-26 1.800,001,130,03-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,13-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 450,00--499,72-- -- --------0 --
15-01-27 500,00--450,28-- -- --------0 --
15-01-27 600,00--352,26-- -- --------0 --
15-01-27 640,00--314,23-- -- --------0 --
15-01-27 680,00--275,61-- -- --------0 --
15-01-27 720,00--238,74-- -- 217,15228,25----0 --
15-01-272760,00206,60203,50-17,77 -8,7% 182,60193,70206,60206,602 23-10
15-01-27 800,00--171,13-- -- 154,15161,45----0 --
15-01-27 820,00--156,19-- -- 139,30146,30----0 --
15-01-27 840,00--141,06-- -- 122,05131,90----0 --
15-01-27 860,00--127,84-- -- --------0 --
15-01-27 880,00--114,16-14,25 -12,5% 99,75105,50----0 --
15-01-27 900,00--102,45-- -- --------0 --
15-01-27 920,00--90,72-- -- 77,5082,75----0 --
15-01-27 940,0082,9380,86-- -- ----82,9382,932 23-10
15-01-27 960,00--70,92-- -- 59,3564,00----2 26-10
15-01-27 980,0061,9063,45-1,55 -2,4% ----62,6561,908 26-10
15-01-27 1.000,0051,2054,46-3,26 -6,0% 44,8549,0054,8551,204 26-10
15-01-27 1.050,00--40,43-- -- 30,1034,95----0 --
15-01-27 1.100,0023,0627,57-- -- --------1.250 23-10
15-01-27 1.200,0011,1513,63-2,48 -18,2% ----11,1511,00500 26-10
15-01-27 1.300,00--7,58-- -- --------0 --
19-03-27 300,00651,50649,42-- -- 627,75638,05----1 9-10
19-03-27 350,00--600,28-- -- --------0 --
19-03-271400,00529,00551,28-20,05 -3,6% 529,85540,45529,00529,001 14-10
19-03-27 450,00--502,60-- -- --------0 --
19-03-27 500,00455,00454,46-- -- 436,95443,85455,00455,0035 14-10
19-03-27 550,00317,50407,50-- -- 385,80397,05----0 25-6
19-03-27 600,00351,50360,99-9,49 -2,6% 344,50349,55361,50351,509 26-10
19-03-27 650,00308,00316,33-- -- ----308,00308,002 21-10
19-03-27 700,00269,96274,08-- -- 258,35264,90269,96269,961 19-10
19-03-27 750,00241,00234,31+6,69 +2,9% 220,15226,25241,00241,005 26-10
19-03-27 800,00185,00199,21-- -- ----185,00185,0010 22-10
19-03-27 850,00150,88166,46-- -- ----150,88150,881 20-10
19-03-27 900,00130,10137,54-- -- 126,30130,70130,10130,102 23-10
19-03-27 950,00108,30112,96-- -- 101,10106,70108,30108,302 21-10
19-03-27 1.000,0096,3092,33+3,97 +4,3% ----97,4096,301 26-10
19-03-27 1.100,0063,0059,71-- -- ----67,1562,0030 23-10
19-03-27 1.200,0039,0539,26-0,21 -0,5% ----39,0539,055 26-10
19-03-27 1.300,0022,8026,43-- -- 20,2525,2023,1321,985 22-10
19-03-27 1.400,0015,5018,07-2,57 -14,2% --18,3016,6515,3577 26-10
19-03-27 1.600,007,008,07-- -- 5,859,357,007,002 19-10
19-03-27 1.800,004,404,15-- -- ----4,404,401 30-9
19-03-27 2.000,002,502,89-- -- ----2,502,505 20-10
18-06-27 300,00--651,65-- -- --------0 --
18-06-27 350,00--603,17-19,47 -3,2% --------0 --
18-06-27 400,00556,50555,19-- -- ----556,50556,501 14-10
18-06-2726450,00648,00507,95-18,93 -3,7% --------0 24-8
18-06-27 500,00590,00461,89-- -- 443,75451,15----0 14-8
18-06-27 550,00351,50416,73-- -- --------1 13-10
18-06-2756600,00296,00373,10-18,28 -4,9% 355,80363,35296,00296,002 1-10
18-06-27 650,00331,80332,08-0,28 -0,1% ----331,80331,802 26-10
18-06-27 700,00291,00293,41-2,41 -0,8% ----291,00291,002 26-10
18-06-27 750,00258,00256,46+1,54 +0,6% ----258,00258,001 26-10
18-06-27 800,00214,00224,11-- -- ----214,00214,006 13-10
18-06-27608850,00187,05193,76-14,53 -7,5% ----187,05186,262 21-10
18-06-27525900,00170,00166,02+3,98 +2,4% 154,70158,90170,00170,001 26-10
18-06-27 950,00149,75142,16-- -- ----149,75149,754 23-10
18-06-27 1.000,00124,00121,51+2,49 +2,0% 111,45116,65124,00123,002 26-10
18-06-27 1.100,0084,6487,67-3,03 -3,5% 79,6084,5090,0584,6412 26-10
18-06-271.3861.200,0061,2062,96-6,01 -9,5% 56,4561,0564,8061,2012 26-10
18-06-27 1.300,0046,6545,80+0,85 +1,9% 37,7545,2046,6546,1024 26-10
18-06-27 1.400,0033,8533,80+0,05 +0,1% 28,8533,0533,8533,5525 26-10
18-06-271.8301.600,0017,2519,02-2,27 -11,9% 15,3519,2017,3517,2536 23-10
18-06-27 1.800,009,3010,66-- -- ----9,309,3020 23-10
18-06-272042.000,006,116,16+0,14 +2,3% ----6,196,112 19-10
18-06-27612.400,007,253,29-0,52 -15,8% ----7,257,2511 2-9
18-06-271372.800,004,201,32-0,26 -19,7% ----4,204,2065 25-9
18-06-275153.200,002,900,64-0,22 -34,4% ----2,902,9095 8-10
17-09-27 300,00--654,29-- -- --------0 --
17-09-27 350,00--606,48-- -- --------0 --
17-09-27 400,00--559,58-- -- --------0 --
17-09-27 450,00--513,83-- -- --------0 --
17-09-27 500,00--469,60-- -- --------0 --
17-09-27 600,00--385,45-17,60 -4,6% --------0 --
17-09-27 650,00--346,76-- -- --------0 --
17-09-27 700,00265,00310,38-- -- --------0 23-9
17-09-27 750,00--275,32-15,19 -5,5% --------0 --
17-09-27 800,00--244,03-- -- --------0 --
17-09-27 850,00173,89216,11-- -- 202,65208,75173,89173,892 6-10
17-09-27 900,00185,03190,04-- -- 177,80183,55185,03185,035 21-10
17-09-27 950,00164,70167,48-- -- 155,70160,95164,70164,707 21-10
17-09-2791.000,00152,30147,22-10,95 -7,4% 135,85141,25152,30152,301 16-10
17-09-27 1.100,00110,60113,19-2,59 -2,3% ----110,60110,602 26-10
17-09-27 1.200,0084,8086,65-1,85 -2,1% 78,2583,4584,8084,801 26-10
17-09-27 1.400,0050,3052,40-2,10 -4,0% 44,9050,7552,6050,308 26-10
17-09-27 1.600,0030,5032,81-2,31 -7,0% ----30,5030,501 26-10
17-09-27 1.800,0019,2021,14-- -- ----19,6019,204 20-10
17-12-27 400,00590,00566,07-- -- ----590,00589,503 16-10
17-12-27 450,00526,75522,03-- -- ----526,75526,751 16-10
17-12-27 500,00456,00478,40-- -- --------0 22-9
17-12-27 550,00438,00436,88-- -- ----438,00438,001 21-10
17-12-27 600,00388,25398,79-- -- ----388,25388,252 23-10
17-12-27 700,00262,00326,60-- -- --------1 9-10
17-12-27338800,00258,70264,24-14,08 -5,3% 251,20256,75258,70258,703 26-10
17-12-27 900,00204,00212,16-8,16 -3,8% --300,00215,95204,002 26-10
17-12-271.0371.000,00166,00172,29-- -- 157,65164,00166,00166,0010 23-10
17-12-27 1.100,00140,50135,31-- -- ----140,50101,103 22-10
17-12-277521.200,00104,00108,44-- -- 98,30104,45----1 22-10
17-12-27 1.300,0080,6086,57-- -- 77,5083,9580,6080,601 22-10
17-12-274231.400,0080,0069,35-- -- 61,4068,1080,0080,009 16-10
17-12-27 1.600,0045,9046,49-0,59 -1,3% 38,7045,8545,9045,754 26-10
17-12-27 1.800,0031,2531,14-- -- --60,0031,2531,254 23-10
17-12-27 2.000,0020,6021,46-0,86 -4,0% ----21,0020,604 26-10
17-12-27 2.200,0015,0016,02-- -- --------2 21-10
17-12-27 2.400,0015,4211,15-- -- --------2 20-10
17-12-27 2.800,0015,007,37-- -- --------0 28-8
17-12-27 3.200,004,204,04-- -- ----4,204,2010 9-10
16-06-28 400,00496,00577,48-- -- --------0 24-6
16-06-28 450,00--536,03-- -- --------0 --
16-06-28 500,00--495,73-- -- --------0 --
16-06-28 600,00--420,78-- -- --------0 --
16-06-28 700,00360,00355,06-- -- ----360,00360,001 14-10
16-06-28 800,00298,00298,38-- -- ----298,00298,0050 23-10
16-06-28 900,00264,00249,66-- -- ----264,00262,0015 16-10
16-06-28 1.000,00209,00207,76+1,24 +0,6% 196,70203,70209,00208,7515 26-10
16-06-28 1.200,00148,00146,14+1,86 +1,3% ----148,00146,0025 26-10
16-06-28 1.400,0083,39103,32-- -- --------0 24-9
16-06-28 1.600,0062,0074,43-- -- 66,4073,25----3 21-10
16-06-28 1.800,0055,6054,76+0,84 +1,5% 47,3554,8555,6055,605 26-10
16-06-28 2.000,0034,6540,60-- -- 34,4041,8034,6534,602 9-10
15-12-28 400,00505,63590,42-- -- ----505,63505,635 5-10
15-12-28 450,00--551,14-- -- --------0 --
15-12-28 500,00443,35513,05-- -- ----443,35443,355 7-10
15-12-28 600,00445,00443,63-- -- ----445,00445,001 14-10
15-12-28 700,00348,00382,07-- -- --------0 18-9
15-12-28 800,00285,14329,03-- -- ----285,14285,1410 6-10
15-12-2899900,00285,00283,02-12,43 -4,4% ----285,00285,002 26-10
15-12-28 1.000,00245,00243,96-- -- ----245,00245,001 21-10
15-12-28 1.100,00195,73210,69-- -- ----195,73195,731 12-10
15-12-28 1.200,00183,20181,12-- -- ----183,20183,205 16-10
15-12-28 1.400,00117,14136,12-- -- ----117,14117,1410 6-10
15-12-28 1.600,00105,00103,13-- -- 91,30104,50105,00105,002 23-10
15-12-28 1.800,0080,0079,62-- -- 68,7581,5080,0080,001 22-10
15-12-28 2.000,0060,9062,22-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0048,74-- -- 39,6552,35----1 30-9
15-12-28 2.400,0033,5039,21-- -- 30,1041,20----2 20-10
15-12-28 2.800,0029,4225,57-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9717,05-- -- 9,5521,45----0 5-6
15-12-28 4.000,0014,308,06-- -- 1,0513,7014,3014,2520 20-5
21-12-29 300,00705,97688,45-- -- --------0 19-5
21-12-29 400,00740,00614,04-- -- --------0 20-8
21-12-29 500,00532,51545,68-- -- --------0 16-9
21-12-291600,00471,76483,98-15,43 -3,2% 458,40490,35471,76471,761 16-9
21-12-29 700,00493,60430,11-- -- --------0 7-9
21-12-29 800,00324,52384,23-- -- --500,00324,52324,521 5-10
21-12-29 900,00330,00341,72-- -- ----330,00330,001 20-10
21-12-29 1.000,00310,48305,24-- -- --------2 15-10
21-12-29 1.100,00238,70272,94-- -- --------3 12-10
21-12-29 1.200,00210,00245,24-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00198,66-- -- --------1 9-9
21-12-29 1.600,00159,65162,09-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,55133,04-- -- ----132,95131,554 21-10
21-12-291892.000,00109,25110,36-4,89 -4,4% 91,20122,35110,00109,2516 21-10
21-12-29 2.400,0070,0078,63-- -- --------0 23-9
21-12-29 2.800,0065,6457,79-- -- 40,5070,3065,6465,641 13-2
21-12-29683.200,0048,4442,50-1,95 -4,6% 26,6055,8548,4448,441 16-10
21-12-29 4.000,0038,0024,43-- -- 9,8539,8038,0038,0010 2-3
20-12-30 300,00666,54704,74-- -- --------0 18-9
20-12-30 400,00630,00636,75-- -- --------0 16-9
20-12-30 500,00583,60574,74+8,86 +1,5% ----583,60583,603 26-10
20-12-30 600,00510,00519,48-- -- ----510,00510,001 13-10
20-12-30 700,00546,50470,60-- -- --------0 13-8
20-12-30 800,00432,26427,73-- -- ----432,26432,261 19-10
20-12-30 900,00348,03387,80-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00357,42354,86-- -- ----357,42357,422 16-10
20-12-30 1.200,00260,00297,77-- -- --------1 16-10
20-12-30 1.400,00235,00252,72-- -- --------2 22-10
20-12-30 1.600,00217,58216,12+1,46 +0,7% ----217,58217,584 26-10
20-12-30 1.800,00187,58189,47-1,89 -1,0% 166,35198,00187,58187,584 26-10
20-12-30 2.000,00155,00167,77-- -- ----155,00147,0017 22-10
20-12-30 2.400,00134,00128,81-- -- --------0 17-9
20-12-30 3.200,0083,0780,99-- -- 57,6091,2083,0783,072 16-10
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?