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* 1.006,801.047,40-40,60 -3,9% 1.043,401.006,80112.05017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-9-2026)
Totaal volume 2.990 (1.600 Calls, 1.390 Puts)
Totaal open interest bij opening 9.687 (3.423 Calls, 6.264 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--747,79-- -- --------0 --
18-09-26 350,00592,97697,86-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10647,93-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00597,99-- -- ----452,00450,008 18-3
18-09-26 500,00350,00548,06-- -- ----350,00350,0010 17-7
18-09-26 520,00--528,08-- -- --------0 --
18-09-26 550,00305,00498,12-- -- ----305,00305,0010 17-7
18-09-26 560,00--488,14-- -- --------0 --
18-09-26 600,00350,00448,19-- -- ----350,00350,005 5-8
18-09-26 640,00422,00408,24-- -- ----422,00422,001 13-8
18-09-2649650,00438,00398,26-40,63 -10,2% ----438,00438,004 14-8
18-09-26 680,00--368,31-- -- --------0 --
18-09-26 700,00380,48348,35-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11328,40-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00308,47-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50298,51-- -- ----309,50309,502 20-8
18-09-26 760,00279,87288,56-- -- ----279,87279,8710 17-8
18-09-26 780,00251,43268,66-- -- ----252,37251,433 17-8
18-09-26 800,00282,00248,82-- -- ----282,00282,003 24-8
18-09-26 820,00206,00229,02-- -- ----206,00206,001 17-8
18-09-26 840,00215,00209,27-- -- ----215,00215,003 19-8
18-09-26 850,00245,25199,45-- -- ----245,25245,251 28-8
18-09-26 860,00212,75189,66-- -- ----212,75208,002 21-8
18-09-26 880,00181,52170,17-- -- ----181,52181,521 20-8
18-09-26 900,00116,00150,88-34,88 -23,1% ----133,50116,0023 17:04
18-09-26 920,00159,94132,05-- -- ----159,94159,941 31-8
18-09-26123940,0081,15113,39-35,95 -31,7% ----81,1581,151 17:20
18-09-26218950,0073,22104,50-35,13 -33,6% ----78,2273,222 17:25
18-09-26 960,0067,0096,27-29,27 -30,4% ----82,0067,0028 17:02
18-09-26 980,0063,0079,46-16,46 -20,7% ----69,4563,003 12:45
18-09-261.9861.000,0039,0064,79-27,60 -42,6% --60,0060,0039,0037 17:09
18-09-26 1.050,0021,6534,61-12,96 -37,4% --33,4531,0021,6565 16:49
18-09-26 1.060,0020,0030,20-10,20 -33,8% --54,5025,6020,0014 13:07
18-09-26 1.100,008,2016,20-8,00 -49,4% --30,0013,008,2053 17:04
18-09-26 1.150,004,007,39-3,39 -45,9% --20,006,003,3058 17:21
18-09-26 1.200,001,753,45-1,70 -49,3% 1,0050,002,651,7558 17:23
18-09-26 1.250,004,101,36-- -- ----4,104,1011 28-8
18-09-26 1.300,002,100,43+1,67 +388,4% --------1 11:51
18-09-26 1.400,001,000,04-- -- --------1 26-8
18-09-26 1.500,000,470,02+0,45 +2250,0% ----0,470,471 09:01
18-09-26 1.600,000,500,52-- -- ----0,500,5013 21-8
18-09-26 1.700,001,600,44-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,38-- -- ----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--648,80-- -- --------0 --
16-10-26 450,00--598,98-- -- --------0 --
16-10-26 500,00--549,16-- -- --------0 --
16-10-26 520,00--529,23-- -- --------0 --
16-10-26 560,00--489,37-- -- --------0 --
16-10-26 600,00--449,51-- -- --------0 --
16-10-26 640,00--409,66-- -- --------0 --
16-10-26 680,00--369,83-- -- --------0 --
16-10-26 700,00383,60349,95-- -- ----383,60383,601 21-8
16-10-26 720,00206,00330,10-- -- ----206,00206,001 12-8
16-10-26 740,00--310,31-- -- --------0 --
16-10-26 760,00--290,60-- -- --------0 --
16-10-26 780,00155,00271,06-- -- ----155,00155,003 31-7
16-10-26 800,00287,00251,72-- -- ----287,00287,005 28-8
16-10-26 820,00213,50232,63-19,13 -8,2% ----213,50213,501 12:56
16-10-26 840,00196,00214,00-18,00 -8,4% ----197,00196,004 12:42
16-10-26 860,00161,00196,09-35,09 -17,9% ----177,00161,002 17:08
16-10-26 880,00186,00177,56-- -- ----202,85186,003 31-8
16-10-26 900,00145,00160,58-15,58 -9,7% ----150,00145,008 11:52
16-10-26 920,00123,00143,11-20,11 -14,1% ----123,00123,001 13:55
16-10-26 940,0097,32127,08-29,76 -23,4% ----97,3297,321 17:25
16-10-26 960,0088,42111,68-23,26 -20,8% ----88,4288,421 16:57
16-10-2636980,00117,6596,87-29,13 -30,1% --------2 28-8
16-10-26 1.000,0060,0084,68-24,68 -29,1% ----73,1060,006 17:08
16-10-26 1.008,00101,0079,48-- -- ----101,00101,001 25-8
16-10-26 1.040,0041,9560,80-18,85 -31,0% ----55,0041,957 17:21
16-10-26 1.080,0033,0043,27-10,27 -23,7% ----38,2533,0053 16:04
16-10-26 1.100,0027,5036,52-9,02 -24,7% ----33,6527,0016 15:26
16-10-26 1.120,0023,0030,21-7,21 -23,9% ----27,0023,0027 14:03
16-10-26 1.150,0014,2022,51-8,31 -36,9% ----14,2014,003 17:17
16-10-26 1.200,009,0013,36-4,36 -32,6% --25,1510,009,0028 16:50
16-10-26251.250,0011,658,43-4,13 -49,0% ----11,6511,652 14:39
16-10-26 1.300,006,004,76+1,24 +26,1% --------6 13:04
16-10-26 1.400,005,000,87-- -- --------1 28-8
16-10-26 1.500,00--0,17-- -- --------0 --
20-11-26 500,00--550,57-- -- --------0 --
20-11-26 600,00--451,61-- -- --------0 --
20-11-26 700,00--354,79-- -- --------0 --
20-11-26 760,00--299,49-- -- --------0 --
20-11-26 800,00--263,65-- -- --------0 --
20-11-26 840,00--230,23-- -- --------0 --
20-11-26 880,00--199,23-- -- --------0 --
20-11-26 900,00--182,01-- -- --------0 --
20-11-26 920,00--168,21-- -- --------0 --
20-11-26 940,00--154,87-- -- --------0 --
20-11-26 960,00--140,99-- -- --------0 --
20-11-26 980,00157,32128,69-- -- ----157,32157,3220 28-8
20-11-26 1.000,0096,00118,17-22,17 -18,8% ----104,6596,0010 17:17
20-11-26 1.050,0077,5091,96-14,46 -15,7% ----82,6077,5043 16:43
20-11-26 1.100,0057,0071,03-14,03 -19,8% --90,0063,0057,003 16:46
20-11-2681.150,0044,0053,91-14,15 -26,2% ----44,0044,006 14:15
20-11-26 1.200,0037,0040,63-3,63 -8,9% ----37,0036,0024 10:23
20-11-26 1.250,0039,7030,27-- -- ----39,7039,701 31-8
20-11-26 1.300,0030,0023,64-- -- --31,5030,0027,506 27-8
20-11-2651.400,0016,7512,41-2,49 -20,1% ----17,0015,556 27-8
20-11-26 1.500,0010,457,73-- -- ----10,809,555 28-8
18-12-26 300,00--749,96-- -- --------0 --
18-12-26 350,00481,00700,39-- -- ----481,00480,0020 5-6
18-12-26 400,00630,00650,84-20,84 -3,2% ----630,00630,0010 15:24
18-12-26 450,00451,00601,35-- -- ----451,00451,006 3-8
18-12-26 500,00583,00552,03-- -- --------16 25-8
18-12-26 550,00378,00503,02-- -- ----378,00378,001 3-8
18-12-26 600,00470,00454,61-- -- ----470,00470,001 13-8
18-12-268650,00440,00406,95-39,49 -9,7% ----440,00440,002 21-8
18-12-26 700,00338,00360,58-22,58 -6,3% ----338,00337,002 13:46
18-12-26 750,00350,00314,61-- -- ----350,00350,005 14-8
18-12-26 800,00252,00271,52-19,52 -7,2% ----258,00252,002 14:21
18-12-26 850,00255,00230,23-- -- ----255,00255,001 27-8
18-12-26 900,00179,50192,30-12,80 -6,7% ----179,50175,8013 12:29
18-12-26 950,00142,50158,36-15,86 -10,0% ----151,45142,506 13:01
18-12-26 1.000,00106,00127,94-21,94 -17,1% 66,00170,00121,10106,0025 17:00
18-12-26 1.100,0065,3081,27-15,97 -19,7% 18,50120,0075,1065,3024 17:11
18-12-26 1.200,0040,0050,39-10,39 -20,6% ----44,0040,00119 17:14
18-12-26 1.300,0026,4029,73-3,33 -11,2% ----27,5024,9536 16:01
18-12-26 1.400,0014,0017,73-3,73 -21,0% 5,00--16,0013,4014 17:27
18-12-26 1.500,0012,7511,24+1,51 +13,4% --50,0012,7512,752 17:22
18-12-26 1.600,008,205,69-- -- ----8,208,201 31-8
18-12-26 1.700,004,205,12-0,92 -18,0% ----4,204,205 09:27
18-12-26 1.800,007,503,33-- -- --------2 14-8
18-12-26 2.000,004,001,61-- -- ----4,004,005 13-8
18-12-26 2.200,003,050,96-- -- ----3,053,0018 11-8
18-12-261662.400,002,750,67-0,18 -26,9% ----3,002,0572 6-7
18-12-26 2.800,001,400,38+1,02 +268,4% ----1,451,40155 15:46
18-12-26 3.200,001,400,25-- -- ----1,401,4044 25-8
19-03-27 300,00542,80752,27-- -- ----547,40542,805 20-7
19-03-27 350,00--703,22-- -- --------0 --
19-03-27 400,00--654,38-- -- --------0 --
19-03-27 450,00--605,93-- -- --------0 --
19-03-27 500,00372,00558,08-- -- ----372,00372,001 8-6
19-03-27 550,00317,50511,09-- -- ----317,50317,502 25-6
19-03-27 600,00477,70466,95-- -- ----477,70477,701 19-8
19-03-27 650,00234,00420,19-- -- ----234,00234,005 27-7
19-03-27 700,00406,00377,92-- -- ----406,00406,0010 21-8
19-03-27 750,00347,30337,96-- -- ----347,30347,302 19-8
19-03-27 800,00317,22299,37-- -- ----317,22317,221 31-8
19-03-27 850,00236,00263,53-27,53 -10,4% 233,00--247,50236,005 16:59
19-03-27 900,00217,36230,34-12,98 -5,6% ----220,00217,362 11:50
19-03-27 950,00176,45200,01-23,56 -11,8% ----176,45176,4522 17:10
19-03-27 1.000,00161,81173,27-11,46 -6,6% ----161,81161,811 11:50
19-03-27 1.100,00116,80127,65-10,85 -8,5% ----116,80116,805 13:25
19-03-27 1.200,0086,0092,87-6,87 -7,4% ----90,0086,004 12:14
19-03-27 1.300,0075,0067,55-- -- ----77,5075,006 31-8
19-03-27 1.400,0044,4048,27-3,87 -8,0% 40,00--44,4044,402 11:26
19-03-27 1.600,0030,0025,78-- -- ----30,0030,005 31-8
19-03-27801.800,0019,5514,42-1,58 -11,0% ----19,5516,5556 27-8
19-03-27 2.000,008,008,40-- -- ----9,008,0040 31-8
18-06-27 300,00--754,85-- -- --------0 --
18-06-27 350,00--706,59-- -- --------0 --
18-06-27 400,00538,00658,83-- -- ----538,00538,002 12-8
18-06-27 450,00648,00613,38-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00566,96-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00522,16-- -- ----339,00339,001 27-7
18-06-2747600,00495,00477,75-39,54 -8,3% ----495,00495,0010 31-8
18-06-27 650,00315,00435,22-- -- ----315,00315,005 31-7
18-06-27 700,00431,00396,22-- -- ----431,00431,0010 24-8
18-06-27 750,00384,00358,16-- -- ----384,00384,0020 14-8
18-06-27 800,00304,00322,34-- -- ----304,00304,001 17-8
18-06-27 850,00293,50288,31-- -- ----299,00293,505 31-8
18-06-27 900,00242,00258,09-16,09 -6,2% ----242,00242,001 12:56
18-06-27 950,00250,70227,80-- -- ----250,70250,7010 27-8
18-06-27 1.000,00187,40203,78-16,38 -8,0% ----192,80187,406 16:40
18-06-27 1.100,00147,85159,73-11,88 -7,4% ----147,85147,852 11:21
18-06-27 1.200,00110,00122,98-12,98 -10,6% ----120,00110,006 16:56
18-06-27261.300,0083,0093,80-12,14 -12,9% ----83,0083,002 17:00
18-06-27 1.400,0067,5071,30-3,80 -5,3% ----69,0067,503 12:56
18-06-27 1.600,0048,0043,56+4,44 +10,2% --------3 09:26
18-06-27 1.800,0031,9026,95-- -- ----31,9031,4020 31-8
18-06-27 2.000,0021,0017,85-- -- ----21,0020,752 27-8
18-06-27 2.400,0013,209,69-- -- 7,25--13,2011,005 13-8
18-06-27 2.800,005,005,72-- -- ----5,305,002 22-7
18-06-27 3.200,004,003,40-- -- ----4,004,0010 20-8
17-12-27 400,00655,00670,58-15,58 -2,3% ----655,00655,001 16:09
17-12-27 450,00548,00626,58-- -- ----548,00548,001 5-8
17-12-27 500,00595,15583,24-- -- ----595,15595,156 17-8
17-12-27 550,00527,00541,66-- -- ----527,00527,005 17-8
17-12-27 600,00470,00502,53-32,53 -6,5% ----490,00470,002 17:10
17-12-27 700,00453,00427,95-- -- ----453,00453,001 26-8
17-12-27 800,00335,00361,88-26,88 -7,4% ----354,00335,0027 17:05
17-12-27 900,00292,00303,46-11,46 -3,8% ----298,00292,00151 16:27
17-12-27 1.000,00234,00253,18-19,18 -7,6% ----242,50234,004 17:14
17-12-27 1.100,00198,45211,44-12,99 -6,1% ----198,45198,453 14:12
17-12-27 1.200,00165,00175,66-10,66 -6,1% --210,00167,00165,0012 12:02
17-12-27 1.300,00131,95145,33-13,38 -9,2% ----141,50131,9521 16:56
17-12-27 1.400,00115,00121,20-6,20 -5,1% ----115,00115,002 12:44
17-12-27 1.600,0095,6384,62-- -- --100,0095,6395,631 24-8
17-12-27 1.800,0070,0059,90-- -- --62,0070,0070,0010 21-8
17-12-27 2.000,0055,0042,65+12,35 +29,0% --------1 11:55
17-12-27 2.200,0035,0031,46-- -- ----35,0035,0021 20-8
17-12-27 2.400,0023,0021,97-- -- --------5 28-8
17-12-27 2.800,0015,0012,57-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,806,72-- -- ----11,9511,308 14-8
16-06-28 400,00496,00682,71-- -- ----496,00496,002 24-6
16-06-28 450,00--641,62-- -- --------0 --
16-06-28 500,00--601,17-- -- --------0 --
16-06-28 600,00--525,76-- -- --------0 --
16-06-28 700,00--457,78-- -- --------0 --
16-06-28 800,00365,50397,58-- -- ----365,50365,502 13-8
16-06-28 900,00330,00343,40-- -- ----330,00330,007 13-8
16-06-28 1.000,00244,00295,70-- -- --------1 18-8
16-06-28 1.200,00242,00220,31-- -- ----242,00242,001 24-8
16-06-28 1.400,00184,36164,30-- -- ----184,36184,361 21-8
16-06-28 1.600,0099,40123,48-24,08 -19,5% ----99,4099,40300 10:15
16-06-28 1.800,00--94,14-- -- --------0 --
16-06-28 2.000,0080,0072,94-- -- ----80,0080,001 13-8
15-12-28 400,00640,00695,46-- -- ----640,00640,005 24-4
15-12-28 450,00--656,34-- -- --------0 --
15-12-28 500,00668,00618,93-- -- ----668,00668,002 28-8
15-12-28 600,00560,00549,04-- -- ----560,00560,003 31-8
15-12-28 700,00331,00485,44-- -- ----331,00331,0010 12-6
15-12-28 800,00439,86427,49-- -- ----439,86400,006 13-8
15-12-28 900,00383,43377,17-- -- ----399,84383,432 31-8
15-12-28 1.000,00356,89332,28-- -- --------1 28-8
15-12-28 1.100,00285,00292,00-7,00 -2,4% ----285,00285,002 12:32
15-12-28 1.200,00250,00257,68-7,68 -3,0% 235,00--250,00250,001 12:41
15-12-28 1.400,00216,62202,76-- -- ----216,62216,621 20-8
15-12-28 1.600,00160,00162,00-- -- ----160,00160,0015 13-8
15-12-28 1.800,00132,00127,72-- -- ----132,00132,001 18-8
15-12-281562.000,00111,89102,20-10,64 -10,4% ----111,89111,891 24-8
15-12-28 2.200,0081,6984,50-- -- ----81,6981,694 13-8
15-12-28 2.400,0080,0067,47-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9746,82-- -- --------1 27-8
15-12-28 3.200,0022,9733,32-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3017,37-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97792,52-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00719,37-- -- ----740,00740,001 20-8
21-12-29 500,00561,91650,91-- -- ----561,91561,914 11-8
21-12-29 600,00898,55588,60-- -- ----898,55898,551 16-1
21-12-29 700,00560,98532,29-- -- ----560,98560,981 24-8
21-12-29 800,00515,00481,55-- -- ----515,00515,001 24-8
21-12-29 900,00450,06437,24-- -- ----450,06420,00823 13-8
21-12-29 1.000,00423,00397,20-- -- --440,00423,00423,001 24-8
21-12-29 1.100,00370,00360,05-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05326,33-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00270,75-- -- ----222,00222,0010 10-8
21-12-29 1.600,00230,00227,47-- -- ----230,00230,001 17-8
21-12-29 1.800,00160,00192,76-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86163,27-- -- --------10 20-8
21-12-29 2.400,0096,50120,19-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6490,72-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5169,87-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0042,88-- -- ----38,0038,0010 2-3
20-12-30113300,00721,48806,51-38,06 -4,7% ----721,48721,481 7-8
20-12-30 400,00771,00741,84-- -- ----771,00771,002 13-8
20-12-30 500,00485,00679,82-- -- ----485,00485,002 23-7
20-12-30 600,00630,00623,29-- -- ----630,00630,001 13-8
20-12-30 700,00546,50572,57-- -- ----546,50546,501 13-8
20-12-30 800,00563,70526,47-- -- ----563,70563,701 28-8
20-12-30 900,00461,30484,69-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00467,48448,17-- -- ----467,48467,481 24-8
20-12-30 1.200,00399,05381,59-- -- ----399,05375,005 13-8
20-12-30 1.400,00352,00328,73-- -- --------1 31-8
20-12-30 1.600,00303,70285,35-- -- ----303,70303,701 28-8
20-12-30 1.800,00240,00248,40-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00218,48-- -- ----233,00229,0012 14-8
20-12-30 2.400,00116,00171,13-- -- --------10 20-8
20-12-30 3.200,00121,10109,79-- -- ----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?