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* 876,60870,00+6,60 +0,8% 884,20870,90119.74917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-9-2026)
Totaal volume 2.843 (2.295 Calls, 548 Puts)
Totaal open interest bij opening 18.399 (11.764 Calls, 6.635 Puts)
Call / Put ratio 4,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--470,54-- -- --------0 --
16-10-26 450,00--420,60-- -- --------0 --
16-10-26 500,00--370,67-- -- --------0 --
16-10-26 520,00--350,70-- -- --------0 --
16-10-26 560,00--310,75-- -- --------0 --
16-10-26 600,00--270,80-- -- --------0 --
16-10-26 640,00--230,86-- -- --------0 --
16-10-26 680,00--190,96-- -- --------0 --
16-10-26 700,00168,00171,08-- -- ----186,00168,003 29-9
16-10-26 720,00205,00151,35-- -- ----205,00205,001 10-9
16-10-26 740,00109,07131,87-- -- ----109,07109,071 25-9
16-10-26 760,0094,15112,96-- -- ----94,1594,151 24-9
16-10-26 780,0091,8094,41-- -- ----91,8091,801 23-9
16-10-26 800,0084,6677,23+7,43 +9,6% ----84,6684,663 16:38
16-10-26 820,0068,2561,28-- -- ----68,2568,252 29-9
16-10-26 840,0054,0047,02+6,98 +14,8% ----54,0052,0011 17:00
16-10-26 860,0041,0034,57+6,43 +18,6% ----41,0036,005 16:45
16-10-26 880,0030,0024,70+5,30 +21,5% --50,0030,0024,2024 16:51
16-10-26 900,0021,0017,19+3,81 +22,2% --25,5021,0017,34215 16:46
16-10-26 920,0011,5012,49-0,99 -7,9% ----12,8011,50166 15:01
16-10-26 940,009,108,43+0,67 +7,9% ----9,208,3528 17:13
16-10-26508960,006,005,79+0,21 +3,6% --7,506,006,0017 15:50
16-10-26 980,004,003,91+0,09 +2,3% ----4,003,7022 16:43
16-10-26 1.000,002,502,42+0,08 +3,3% --32,002,502,007 13:44
16-10-26 1.008,003,501,96-- -- --40,003,502,5021 29-9
16-10-26 1.040,002,050,85-- -- ----2,052,002 29-9
16-10-26 1.080,001,620,27-- -- ----1,621,6212 23-9
16-10-26 1.100,001,100,14-- -- --40,001,101,0055 28-9
16-10-26 1.120,000,860,08-- -- ----0,860,8630 28-9
16-10-26 1.150,000,700,03+0,67 +2233,3% ----0,700,702 10:32
16-10-267871.200,000,350,15-0,14 -93,3% --25,150,350,351 29-9
16-10-26371.250,000,670,09-- -- --1,100,670,6710 23-9
16-10-26111.300,000,300,05-- -- ----0,300,301 25-9
16-10-26281.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--471,66-- -- --------0 --
20-11-26 450,00--421,92-- -- --------0 --
20-11-26 500,00--372,35-- -- --------0 --
20-11-26 560,00--313,42-- -- --------0 --
20-11-26 600,00--274,87-- -- --------0 --
20-11-26 640,00--236,79-- -- --------0 --
20-11-26 680,00--200,03-- -- --------0 --
20-11-26 700,00190,25183,13-- -- ----190,25190,252 28-9
20-11-26 720,00153,55165,83-- -- ----153,55153,558 24-9
20-11-26 740,00157,50149,24+8,26 +5,5% ----157,50157,504 16:37
20-11-26 760,00--133,71-- -- --------0 --
20-11-26 780,00--119,38-- -- --------0 --
20-11-26 800,00100,17105,62-- -- ----100,1791,0017 25-9
20-11-26 820,0090,0093,36-- -- ----90,0090,002 23-9
20-11-26 840,0068,8181,66-- -- ----68,8168,811 25-9
20-11-26 860,0078,0071,69+6,31 +8,8% ----78,0078,001 16:45
20-11-26 880,0066,0062,15+3,85 +6,2% ----66,0066,001 09:19
20-11-26 900,0058,5054,35+4,15 +7,6% ----58,5053,50115 16:45
20-11-26892920,0049,1046,88+0,80 +1,7% ----49,1047,20170 15:49
20-11-26 940,0042,6140,23+2,38 +5,9% ----42,6142,003 16:19
20-11-26 960,0037,0034,55+2,45 +7,1% 19,50--37,0035,0012 17:10
20-11-26 980,0030,7529,60+1,15 +3,9% ----30,7530,507 14:36
20-11-26 1.000,0027,0024,94+2,06 +8,3% --28,0027,0027,0024 17:06
20-11-26 1.050,0017,0016,76+0,24 +1,4% ----17,0017,002 15:31
20-11-26 1.100,0011,0910,97+0,12 +1,1% --46,0011,0911,0910 16:36
20-11-26 1.150,007,507,07+0,43 +6,1% ----7,506,002 10:54
20-11-26 1.200,005,454,51+0,94 +20,8% 0,10--5,605,452 14:03
20-11-26 1.250,004,002,83+1,17 +41,3% ----4,004,003 15:49
20-11-26 1.300,003,151,81-- -- 2,95--3,153,151 29-9
20-11-2681.400,003,700,73-0,16 -21,9% --------1 22-9
20-11-26 1.500,006,600,28-- -- ----6,606,604 4-9
18-12-26 300,00--571,93-- -- --------0 --
18-12-26 350,00509,70522,26-- -- ----509,70503,8042 25-9
18-12-26 400,00486,00472,61-- -- ----486,00486,0010 21-9
18-12-2622450,00451,00423,08+6,67 +1,6% ----451,00451,006 3-8
18-12-26 500,00583,00373,90-- -- --------1 23-9
18-12-26 550,00378,00325,58-- -- ----378,00378,001 3-8
18-12-26 560,00--316,39-- -- --------0 --
18-12-26 600,00470,00278,81-- -- ----470,00470,001 13-8
18-12-26 640,00--241,77-- -- --------0 --
18-12-26 650,00243,00232,73-- -- ----243,00243,005 18-9
18-12-26 680,00--206,16-- -- --------0 --
18-12-26 700,00184,75189,21-- -- ----184,75184,751 28-9
18-12-26 720,00--173,11-- -- --------0 --
18-12-26 740,00--157,85-- -- --------0 --
18-12-26121750,00148,00150,32+5,42 +3,6% ----148,00148,001 28-9
18-12-26 760,00--143,03-- -- --------0 --
18-12-26 780,00136,70128,81-- -- ----136,70136,701 28-9
18-12-26 800,00124,50116,32+8,18 +7,0% ----124,50124,5076 17:04
18-12-26 820,00108,60103,39+5,21 +5,0% ----108,60106,702 09:37
18-12-26 840,0097,2091,83+5,37 +5,8% ----97,2097,2021 09:59
18-12-26 850,0094,3087,02+7,28 +8,4% ----94,4094,304 17:07
18-12-2687860,0088,0081,63+3,51 +4,3% ----88,0085,702 17:05
18-12-26 880,0075,5072,78+2,72 +3,7% ----76,0075,502 10:08
18-12-26 900,0062,0064,64-2,64 -4,1% ----65,0062,0011 16:20
18-12-26 920,0059,0056,92+2,08 +3,7% ----59,0059,001 15:38
18-12-262940,0050,3750,22+0,98 +2,0% ----54,0050,372 23-9
18-12-26 950,0048,0047,00+1,00 +2,1% --90,0048,0047,5011 14:37
18-12-26 960,0047,2544,30+2,95 +6,7% ----47,2545,5026 16:46
18-12-26 1.000,0035,0033,99+1,01 +3,0% --170,0035,0034,0011 15:49
18-12-26 1.100,0017,0017,43-0,43 -2,5% 10,0029,0018,5017,002 12:44
18-12-26 1.200,008,759,02-0,27 -3,0% --10,008,808,5031 16:46
18-12-26 1.300,005,103,94-- -- ----5,105,1030 28-9
18-12-26 1.400,003,001,77-- -- ----3,003,001 29-9
18-12-261.8211.500,002,230,80+0,28 +35,0% --50,002,232,0029 28-9
18-12-26 1.600,000,900,34+0,56 +164,7% ----1,000,902 09:54
18-12-261641.700,001,160,14+0,22 +157,1% ----1,161,161 18-9
18-12-26 1.800,001,130,06-- -- 0,02--1,131,134 28-9
18-12-26 2.000,000,580,01-- -- ----0,580,582 18-9
18-12-26 2.200,000,600,56+0,04 +7,1% ----0,600,601 09:01
18-12-26 2.400,001,150,46-- -- ----1,151,1539 11-9
18-12-26 2.800,000,950,35-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,27-- -- ----1,101,1029 3-9
19-03-27 300,00651,50574,40-- -- ----651,50651,502 14-9
19-03-27 350,00--525,43-- -- --------0 --
19-03-27 400,00--477,03-- -- --------0 --
19-03-27 450,00--429,49-- -- --------0 --
19-03-27 500,00394,00383,43-- -- ----396,00394,0035 29-9
19-03-27 550,00317,50338,14-- -- ----317,50317,502 25-6
19-03-27 600,00292,80294,65-- -- ----308,50292,8020 29-9
19-03-27 650,00254,00254,40-- -- ----254,00254,002 29-9
19-03-27 700,00214,00216,86-- -- ----214,00214,001 29-9
19-03-27 750,00190,00183,73-- -- ----190,00190,001 29-9
19-03-27889800,00143,00153,56+3,38 +2,2% ----163,58143,0012 23-9
19-03-27 850,00128,88127,26+1,62 +1,3% ----128,88128,88120 11:57
19-03-27 900,00107,40105,22+2,18 +2,1% ----108,00107,403 14:53
19-03-27 950,0074,5086,46-- -- --------4 29-9
19-03-271.5361.000,0070,0070,61+1,29 +1,8% ----74,3070,00506 28-9
19-03-27 1.100,0048,0047,43+0,57 +1,2% ----48,0048,001 15:36
19-03-27 1.200,0029,0031,17-- -- ----29,0025,9033 25-9
19-03-27 1.300,0020,9020,67-- -- ----20,9020,902 29-9
19-03-273.5751.400,0014,5014,22-0,09 -0,6% ----15,0014,5027 16:04
19-03-27 1.600,007,406,13-- -- --------44 28-9
19-03-27 1.800,004,402,83+1,57 +55,5% ----4,404,401 17:19
19-03-27 2.000,003,401,35-- -- ----3,403,1010 22-9
18-06-27 300,00--577,17-- -- --------0 --
18-06-27 350,00--528,94-- -- --------0 --
18-06-27 400,00531,00481,64-- -- ----531,00531,001 16-9
18-06-27 450,00648,00435,63-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00391,45-- -- ----608,00590,0020 14-8
18-06-275550,00351,50349,62+7,03 +2,0% ----351,50351,504 23-9
18-06-27 600,00316,50309,47-- -- ----316,50316,503 28-9
18-06-27 650,00280,00272,33-- -- ----280,00280,003 23-9
18-06-27 700,00248,80238,69-- -- ----248,80241,003 21-9
18-06-27 750,00205,00207,51-- -- ----218,00204,50451 29-9
18-06-27 800,00182,00178,56+3,44 +1,9% ----183,25181,00152 14:48
18-06-27 850,00162,62153,31-- -- ----162,62162,625 29-9
18-06-27 900,00132,98131,22+1,76 +1,3% 116,00--135,50132,00126 11:57
18-06-27 950,00115,00112,77-- -- ----115,00115,001 29-9
18-06-27 1.000,0097,7096,90+0,80 +0,8% --250,0099,5097,7018 14:05
18-06-27 1.100,0074,2071,69+2,51 +3,5% ----74,2073,002 17:09
18-06-27 1.200,0053,0052,57+0,43 +0,8% ----53,0052,0017 15:50
18-06-27 1.300,0038,8138,23-- -- ----38,8138,812 29-9
18-06-27 1.400,0026,6028,55-- -- ----28,7526,6037 29-9
18-06-27 1.600,0015,6015,51+0,09 +0,6% ----15,6015,502 10:41
18-06-27 1.800,0011,5010,04-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,77-- -- --------1 24-9
18-06-27 2.400,007,252,09-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,200,77-- -- ----4,204,2065 25-9
18-06-27 3.200,002,950,29-- -- ----2,952,9546 25-9
17-09-27 300,00--580,34-- -- --------0 --
17-09-27 350,00--533,23-- -- --------0 --
17-09-27 400,00--487,48-- -- --------0 --
17-09-27 450,00--444,55-- -- --------0 --
17-09-27 500,00--402,07-- -- --------0 --
17-09-27 600,00--324,25-- -- --------0 --
17-09-27 650,00--289,39-- -- --------0 --
17-09-27 700,00265,00257,05-- -- ----265,00265,002 23-9
17-09-27 750,00--227,28-- -- --------0 --
17-09-27 800,00--200,57-- -- --------0 --
17-09-27 850,00185,00177,95-- -- ----185,00185,001 21-9
17-09-27 900,00157,00158,31-- -- ----157,00157,001 29-9
17-09-27 950,00130,00140,54-- -- ----130,00130,001 24-9
17-09-27 1.000,00--122,12-- -- --------0 --
17-09-27 1.100,0088,3496,42-- -- ----88,3488,341 25-9
17-09-27 1.200,0074,7074,83-- -- ----74,7074,705 28-9
17-09-27 1.400,00--45,04-- -- --------10 25-9
17-09-27 1.600,0024,5527,32-- -- ----25,0524,4598 24-9
17-12-27 400,00480,00495,65-- -- ----480,00480,004 24-9
17-12-27 450,00462,00453,82+8,18 +1,8% ----462,00462,0049 14:58
17-12-27 500,00456,00413,58-- -- ----456,00456,001 22-9
17-12-27 550,00397,00374,80-- -- ----397,00397,005 18-9
17-12-27 600,00330,00340,78-- -- ----330,00330,007 23-9
17-12-27 700,00279,00276,55-- -- ----279,00279,005 28-9
17-12-27 800,00230,00222,67+7,33 +3,3% ----230,00224,006 17:19
17-12-27 900,00181,10178,81-- -- --300,00181,10164,00503 25-9
17-12-27 1.000,00142,70144,04-- -- --170,00142,70142,705 29-9
17-12-27 1.100,00115,47116,42-- -- ----116,40115,008 21-9
17-12-27 1.200,0093,2493,73-- -- --210,0093,2493,241 29-9
17-12-27 1.300,0075,9576,28-- -- ----75,9564,957 25-9
17-12-27 1.400,0061,2462,38-- -- --110,0062,7061,2416 29-9
17-12-27 1.600,0043,0041,85-- -- ----43,0042,206 29-9
17-12-27 1.800,0027,1529,13-- -- --60,0030,2027,007 29-9
17-12-277852.000,0020,7520,67-1,29 -6,2% ----20,8520,2034 29-9
17-12-27 2.200,0017,5013,54-- -- --------3 22-9
17-12-27 2.400,0015,4211,22-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,008,52-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,59-- -- ----11,9511,308 14-8
16-06-28 400,00496,00510,31-- -- ----496,00496,002 24-6
16-06-28 450,00--470,63-- -- --------0 --
16-06-28 500,00--433,13-- -- --------0 --
16-06-28 600,00--365,25-- -- --------0 --
16-06-28 700,00--306,45-- -- --------1 22-9
16-06-28 800,00266,00256,32-- -- ----266,00265,00200 23-9
16-06-28 900,00220,00214,74-- -- ----220,00220,006 23-9
16-06-28 1.000,00176,00180,34-4,34 -2,4% --205,00176,00175,50300 15:06
16-06-28 1.200,00118,39127,60-9,21 -7,2% ----118,39118,39400 12:12
16-06-28 1.400,0083,3992,97-- -- ----83,3983,3910 24-9
16-06-283091.600,0070,7067,54+0,32 +0,5% ----70,7070,702 29-9
16-06-28 1.800,00--50,57-- -- --------0 --
16-06-28 2.000,0039,3037,89+1,41 +3,7% ----39,3039,302 10:33
15-12-28 400,00640,00523,54-- -- ----640,00640,005 24-4
15-12-28 450,00--486,18-- -- --------0 --
15-12-28 500,00452,00450,79-- -- ----459,50452,0020 28-9
15-12-28 600,00376,00387,24-- -- ----376,00376,001 24-9
15-12-28 700,00348,00332,14-- -- ----348,00348,0010 18-9
15-12-28 800,00292,99285,38-- -- ----293,18292,9930 28-9
15-12-28 900,00243,00245,05-- -- ----243,00243,002 24-9
15-12-28 1.000,00215,20210,63-- -- ----215,20215,202 25-9
15-12-28 1.100,00172,50181,90-- -- 135,00------1 28-9
15-12-28 1.200,00153,00157,19-- -- ----160,00153,006 23-9
15-12-28 1.400,00122,99120,07-- -- ----123,18122,9930 28-9
15-12-28 1.600,0095,0091,91-- -- --102,0095,0095,001 29-9
15-12-28 1.800,0070,0070,65-- -- ----70,0070,003 28-9
15-12-28 2.000,0074,3555,32-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0042,89+22,11 +51,6% ----65,0065,001 14:54
15-12-28 2.400,0037,0033,89+3,11 +9,2% ----37,0037,001 10:01
15-12-28 2.800,0029,4221,90-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9714,94-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,306,65-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97620,77-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00548,98-- -- ----740,00740,001 20-8
21-12-29 500,00532,51484,77-- -- ----532,51532,511 16-9
21-12-29 600,00471,76428,87-- -- ----471,76471,761 16-9
21-12-29 700,00493,60381,65-- -- ----493,60493,601 7-9
21-12-29 800,00441,21338,77-- -- ----445,00441,212 8-9
21-12-29 900,00305,12300,72-- -- ----305,12305,121 29-9
21-12-29 1.000,00260,00267,00-7,00 -2,6% ----260,00260,001 11:01
21-12-29 1.100,00238,70239,61-- -- --------1 29-9
21-12-29 1.200,00210,00215,12-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00175,14-- -- --------1 9-9
21-12-29 1.600,00140,00142,82-- -- --------1 29-9
21-12-29 1.800,00160,00118,73-- -- --------1 9-9
21-12-29 2.000,0093,4099,78-- -- ----93,4093,402 24-9
21-12-29 2.400,0070,0070,31-- -- ----70,0070,001 23-9
21-12-29 2.800,0065,6449,49-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5136,35-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0025,00-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54634,18-- -- ----666,54666,541 18-9
20-12-30 400,00630,00571,69-- -- ----630,00630,001 16-9
20-12-30 500,00565,00514,02-- -- ----565,00565,001 22-9
20-12-30 600,00482,00463,77-- -- ----482,00482,001 21-9
20-12-30 700,00546,50419,41-- -- ----546,50546,501 13-8
20-12-30 800,00390,00380,24+9,76 +2,6% ----390,00385,003 15:35
20-12-30 900,00350,00346,78-- -- 275,00------5 24-9
20-12-30 1.000,00319,00314,33+4,67 +1,5% ----319,00319,001 10:55
20-12-30 1.200,00267,99262,84+5,15 +2,0% ----267,99267,992 09:06
20-12-30 1.400,00213,85222,58-- -- ----213,85213,851 24-9
20-12-30 1.600,00180,00189,80-- -- ----180,00180,001 29-9
20-12-30 1.800,00165,99163,85+2,14 +1,3% ----165,99165,991 09:06
20-12-30 2.000,00131,00141,66-- -- ----131,00131,001 25-9
20-12-30 2.400,00134,00106,53-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5570,52-- -- ----72,5572,551 18-9
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?