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* 821,90844,00-22,10 -2,6% 838,15813,30168.20717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-6-2026)
Totaal volume 1.657 (1.294 Calls, 363 Puts)
Totaal open interest bij opening 2.756 (1.685 Calls, 1.071 Puts)
Call / Put ratio 3,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--433,69-- -- --------0 --
17-07-26 450,00--383,77-- -- --------0 --
17-07-26 500,00371,93333,87-- -- --------0 4-6
17-07-26 520,00--313,91-- -- --------0 --
17-07-26 560,00--274,05-- -- --------0 --
17-07-26 600,00281,00234,43-- -- ----281,00281,002 22-6
17-07-26 640,00270,00195,46-- -- ----270,00270,001 17-6
17-07-26 680,00179,00157,59-- -- ----179,00179,001 8-6
17-07-26 700,00141,50139,07-- -- ----153,00141,503 23-6
17-07-26 720,00178,63120,82-- -- ----178,63178,6310 19-6
17-07-26 740,00102,00103,31-- -- ----102,00102,006 23-6
17-07-26 760,00140,6686,60-- -- ----140,66140,6610 19-6
17-07-26 780,0078,5071,03+7,47 +10,5% 68,50--78,5068,5010 24-6
17-07-26 800,0067,0056,77+10,23 +18,0% --78,5067,0067,001 24-6
17-07-26 820,0051,0044,55+6,45 +14,5% --74,4552,0044,008 24-6
17-07-26 840,0039,3033,80+5,50 +16,3% 30,0060,0039,3035,3023 24-6
17-07-26 860,0025,4025,78-0,38 -1,5% ----29,5025,4020 24-6
17-07-26 880,0021,0020,32+0,68 +3,3% --53,2521,0018,3022 24-6
17-07-26 900,0015,4014,32+1,08 +7,5% 10,0060,0017,5013,3758 24-6
17-07-26 920,0012,3010,59+1,71 +16,1% --50,0013,0510,5019 24-6
17-07-26 940,009,127,55+1,57 +20,8% --25,009,127,9517 24-6
17-07-26 960,006,005,26+0,74 +14,1% ----6,206,007 24-6
17-07-26 980,004,053,58+0,47 +13,1% ----4,054,0510 24-6
17-07-26 1.000,003,802,37+1,43 +60,3% 2,909,503,803,2012 24-6
17-07-26 1.050,002,400,80-- -- ----3,202,404 23-6
17-07-26 1.100,001,150,24+0,91 +379,2% ----1,251,154 24-6
17-07-26 1.200,000,550,02+0,53 +2650,0% ----0,700,556 24-6
17-07-26 1.300,000,500,15+0,35 +233,3% ----0,500,501 22-6
17-07-26 1.400,001,100,02-- -- ----1,101,007 15-6
21-08-26 400,00--434,73-- -- --------0 --
21-08-26 450,00--385,11-- -- --------0 --
21-08-26 500,00--335,95-- -- --------0 --
21-08-26 520,00--316,51-- -- --------0 --
21-08-26 560,00--278,47-- -- --------0 --
21-08-26 600,00282,00241,76-- -- ----284,00282,007 16-6
21-08-26 640,00--206,92-- -- --------0 --
21-08-26 680,00--174,80-- -- --------0 --
21-08-26 700,00165,00159,88-- -- ----165,00165,001 23-6
21-08-26 720,00155,00144,94-- -- ----155,00155,001 5-6
21-08-26 740,00173,35130,69-- -- ----173,35173,351 19-6
21-08-261760,00125,70117,13+7,70 +6,6% ----130,00125,706 23-6
21-08-26 780,00--104,94-- -- --------0 --
21-08-26 800,0093,0093,35-0,35 -0,4% ----95,0093,005 24-6
21-08-26 820,0085,0083,25-- -- --160,0085,0085,001 23-6
21-08-26 840,0075,0073,64+1,36 +1,8% 77,00--75,0075,001 24-6
21-08-26 860,0068,0065,52+2,48 +3,8% ----68,0068,001 24-6
21-08-2649880,0056,1056,88+4,55 +8,0% ----56,1056,103 23-6
21-08-26 900,0052,0049,91+2,09 +4,2% 48,00--52,0052,002 24-6
21-08-26 920,0044,1542,91-- -- --50,0047,0044,152 23-6
21-08-26 940,0037,8039,03-- -- ----43,0037,806 23-6
21-08-26 960,0034,0034,08-0,08 -0,2% ----36,0034,006 24-6
21-08-26 980,0032,3029,14+3,16 +10,8% ----32,3028,7011 24-6
21-08-26 1.000,0025,2525,79-0,54 -2,1% ----25,4525,2512 24-6
21-08-26 1.050,0016,3518,02-1,67 -9,3% 13,0029,7517,9016,359 24-6
21-08-26 1.100,0013,7512,80-- -- --22,0014,5012,7548 23-6
21-08-26 1.200,007,005,40+1,60 +29,6% --35,007,606,10131 24-6
21-08-26 1.300,006,002,37-- -- ----6,206,002 22-6
21-08-26 1.400,00--0,95-- -- --------0 --
18-09-26 300,00--535,04-- -- --------0 --
18-09-26 350,00592,97485,54-- -- --------0 12-2
18-09-26 400,00--436,24-- -- --------0 --
18-09-264450,00452,00387,33+10,97 +2,8% --------0 18-3
18-09-26 500,00--339,85-- -- --------0 --
18-09-26 550,00--292,73-- -- --------0 --
18-09-26 560,00--283,22-- -- --------0 --
18-09-26 600,00368,00247,30-- -- --------0 29-4
18-09-26 640,00--213,32-- -- --------0 --
18-09-26 650,00208,00205,28-- -- ----208,00208,005 12-6
18-09-26 680,00--180,87-- -- --------0 --
18-09-26 700,00213,62166,62-- -- ----213,62213,621 19-6
18-09-26 720,00--152,33-- -- --------0 --
18-09-26 740,00------ -- --------0 --
18-09-26 750,00140,00132,35-- -- ----141,15140,006 23-6
18-09-26 760,00--126,11-- -- --------0 --
18-09-26 780,00--114,30-- -- --------0 --
18-09-26 800,00106,20102,93+3,27 +3,2% ----106,20106,205 24-6
18-09-26 820,00--92,74-- -- --------0 --
18-09-26 840,0083,6582,88+0,77 +0,9% ----88,6083,6522 24-6
18-09-26 850,0084,5078,50+6,00 +7,6% ----85,0083,7011 24-6
18-09-26 860,00--74,32-- -- --------0 --
18-09-26 880,00--67,69-- -- --------1 22-6
18-09-26 900,0063,6059,03+4,57 +7,7% ----63,7060,0012 24-6
18-09-26 920,0057,7553,17-- -- ----57,7557,751 23-6
18-09-26 940,0047,5047,54-0,04 -0,1% ----47,5047,501 24-6
18-09-26 950,0044,0044,17-0,17 -0,4% ----45,2044,009 24-6
18-09-26 960,00--42,47-- -- --------0 --
18-09-26 1.000,0037,5033,63+3,87 +11,5% --105,0037,5035,003 24-6
18-09-26 1.100,0021,0019,59+1,41 +7,2% --29,5021,0016,9553 24-6
18-09-26 1.200,0012,0011,93+0,07 +0,6% ----12,0011,00500 24-6
18-09-26 1.300,008,008,06-0,06 -0,7% ----8,008,002 24-6
18-09-26 1.400,007,295,16-- -- ----7,297,29100 22-6
18-09-26 1.500,005,293,50-- -- ----5,295,29100 22-6
18-09-26 1.600,002,951,85+1,10 +59,5% 1,50--3,002,952 24-6
18-09-26 1.700,002,601,05-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,59-- -- --------0 11-5
18-09-26 2.000,001,800,18-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,02-- -- --------0 13-2
18-09-26 2.800,001,251,48-- -- --------0 12-2
18-12-26 300,00--538,30-- -- --------0 --
18-12-26 350,00481,00490,19-- -- ----481,00480,0020 5-6
18-12-26130400,00430,00443,08+10,84 +2,4% ----477,20430,0060 5-6
18-12-26 450,00429,00396,29-- -- --------0 4-6
18-12-26 500,00422,00351,30-- -- ----422,00422,001 17-6
18-12-26 550,00404,85309,49-- -- ----404,85404,855 29-5
18-12-26 600,00327,00268,27-- -- ----327,00327,003 16-6
18-12-26 650,00211,82229,99-- -- ----211,82211,821 11-6
18-12-26 700,00207,00196,76-- -- ----207,00207,001 23-6
18-12-26 750,00188,00165,78-- -- ----188,00188,001 3-6
18-12-26 800,00140,50138,65+1,85 +1,3% ----142,00139,007 24-6
18-12-26 850,00120,00114,65+5,35 +4,7% --140,00120,00120,006 24-6
18-12-26 900,0097,0095,50+1,50 +1,6% ----100,0097,0029 24-6
18-12-26 950,0079,0078,85+0,15 +0,2% 77,00--79,0078,004 24-6
18-12-26 1.000,0067,5063,95+3,55 +5,6% --100,0067,5063,5064 24-6
18-12-26 1.100,0045,9543,35+2,60 +6,0% --62,0047,0045,001 24-6
18-12-26 1.200,0027,4030,17-2,77 -9,2% 25,00--30,5527,407 24-6
18-12-26 1.300,0022,0021,04-- -- ----22,0021,7523 23-6
18-12-26 1.400,0015,0015,47-- -- ----15,0015,002 23-6
18-12-26 1.500,0017,6012,02-- -- ----17,6017,603 17-6
18-12-26 1.600,0010,009,53-- -- ----11,4010,0047 22-6
18-12-26 1.700,009,757,60-- -- ----9,759,759 16-6
18-12-26 1.800,008,026,33-- -- 4,00--8,028,021 5-6
18-12-26 2.000,005,044,69-- -- ----5,045,042 28-5
18-12-26 2.200,003,703,80-- -- ----3,703,702 22-5
18-12-26 2.400,008,003,09-- -- --------0 5-3
18-12-26 2.800,002,252,29-- -- ----2,502,2035 22-6
18-12-26 3.200,001,701,67-- -- --------0 26-5
19-03-27 300,00616,20542,35-- -- ----616,20616,201 12-5
19-03-27 350,00--496,22-- -- --------0 --
19-03-27 400,00--451,03-- -- --------0 --
19-03-27 450,00--407,17-- -- --------0 --
19-03-27 500,00372,00364,36-- -- ----372,00372,001 8-6
19-03-27 550,00--323,60-- -- --------0 --
19-03-27 600,00286,80286,16+0,64 +0,2% ----292,90286,807 24-6
19-03-27 650,00307,35251,78-- -- ----307,35307,3559 19-6
19-03-27161700,00269,75220,21+9,90 +4,5% ----269,75269,7528 18-6
19-03-27 750,00247,90191,90-- -- ----247,90233,1547 18-6
19-03-27 800,00167,05166,23+0,82 +0,5% ----167,59167,054 24-6
19-03-27 850,00145,82143,09+2,73 +1,9% ----145,82145,823 24-6
19-03-27 900,00170,45123,97-- -- ----170,45160,8090 18-6
19-03-27 950,00117,65106,80-- -- ----117,65117,654 23-6
19-03-27 1.000,0093,0592,29+0,76 +0,8% ----93,0593,0510 24-6
19-03-27 1.100,0073,0068,20-- -- ----73,0073,003 23-6
19-03-27 1.200,0054,5051,39+3,11 +6,1% ----54,5054,501 24-6
19-03-27 1.300,0043,0939,36-- -- ----43,0943,091 23-6
19-03-27 1.400,0041,4030,35-- -- ----41,4041,405 16-6
19-03-27 1.600,0020,5919,73-- -- ----20,5920,591 23-6
19-03-27 1.800,0013,0012,98-- -- ----13,0013,002 12-6
18-06-27 300,00------ -- --------0 --
18-06-27 350,00--500,97-- -- --------0 --
18-06-27 400,00475,00459,37-- -- ----475,00475,003 23-6
18-06-27 450,00475,95414,83-- -- ----475,95475,9524 19-6
18-06-27 500,00450,00374,45-- -- ----450,00446,002 17-6
18-06-27 600,00352,95302,11-- -- ----352,95352,955 22-6
18-06-27 650,00--271,09-- -- --------0 --
18-06-27 700,00244,00241,00-- -- ----251,00244,0013 23-6
18-06-27 750,00--212,89-- -- --------0 --
18-06-27 800,00234,00188,72-- -- ----234,00234,002 18-6
18-06-27 850,00--165,03-- -- --------0 --
18-06-27 900,00176,29145,03-- -- 140,35--176,29176,292 19-6
18-06-27 950,00--127,76-- -- --------0 --
18-06-27 1.000,00117,00112,60+4,40 +3,9% ----117,00117,001 24-6
18-06-27 1.100,00--87,96-- -- --------0 --
18-06-27 1.200,0068,5068,04+0,46 +0,7% --100,0069,0068,502 24-6
18-06-27 1.400,0052,0041,94-- -- 42,00--52,0052,001 22-6
18-06-27 1.600,0036,4025,90-- -- ----36,4036,4010 22-6
18-06-27 1.800,0019,2017,78+1,42 +8,0% ----19,3018,0010 24-6
18-06-27 2.000,0013,6212,92-- -- ----13,6213,622 12-6
18-06-27 2.400,008,006,78-- -- ----8,008,001 13-5
18-06-27 2.800,007,004,58-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,95-- -- ----4,104,103 14-5
17-12-27 400,00475,50470,85+4,65 +1,0% ----477,00475,505 24-6
17-12-27 450,00446,11433,03+13,08 +3,0% ----446,11446,1110 24-6
17-12-27 500,00400,00396,67-- -- ----400,00400,002 23-6
17-12-27 550,00366,00362,73+3,27 +0,9% ----366,00362,7534 24-6
17-12-27 600,00330,00331,31-1,31 -0,4% ----330,00330,001 24-6
17-12-27 700,00316,50274,35-- -- ----316,50316,509 22-6
17-12-27 800,00229,00225,47-- -- ----229,00229,005 23-6
17-12-27 900,00187,40183,92+3,48 +1,9% ----187,40187,401 24-6
17-12-27 1.000,00152,70149,18-- -- ----152,70151,6025 23-6
17-12-271.1121.100,00126,00121,83+2,77 +2,3% ----126,00126,001 24-6
17-12-27 1.200,00106,00100,36-- -- ----106,00106,001 23-6
17-12-27 1.300,0084,3081,33+2,97 +3,7% ----84,3084,301 24-6
17-12-27 1.400,0070,0067,29-- -- ----70,0070,001 23-6
17-12-27 1.600,0058,9046,36-- -- ----58,9058,902 22-6
17-12-27 1.800,0040,0034,44-- -- ----40,0040,0010 15-6
17-12-27 2.000,0025,0024,04-- -- ----25,0025,001 23-6
17-12-27 2.200,0027,0018,28-- -- ----27,0027,0015 16-6
17-12-27 2.400,0019,0513,36-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,007,39-- -- ----15,0015,0081 8-6
17-12-27 3.200,004,504,77-0,27 -5,7% ----4,504,5017 24-6
16-06-28 400,00496,00484,92+11,08 +2,3% ----496,00496,002 24-6
16-06-28 450,00--449,07-- -- --------0 --
16-06-28 500,00--414,94-- -- --------0 --
16-06-28 600,00--353,24-- -- --------0 --
16-06-28 700,00--301,14-- -- --------0 --
16-06-28 800,00264,00254,50-- -- ----264,00264,002 23-6
16-06-28 900,00--215,56-- -- --------0 --
16-06-28 1.000,00--182,66-- -- --------0 --
16-06-28 1.200,00--134,47-- -- --------0 --
16-06-28 1.400,00--100,25-- -- --------0 --
16-06-28 1.600,00--75,45-- -- --------0 --
16-06-28 2.000,00--44,84-- -- --------0 --
15-12-28 400,00640,00497,42-- -- --------0 24-4
15-12-28 450,00--463,85-- -- --------0 --
15-12-28 500,00490,56430,74-- -- ----490,56490,561 19-6
15-12-28 600,00422,50373,57-- -- ----422,50417,503 16-6
15-12-28 700,00331,00324,39-- -- ----331,00331,0010 12-6
15-12-28 800,00283,49278,95+4,54 +1,6% ----286,22283,4915 24-6
15-12-28 900,00285,00240,59-- -- ----285,00285,002 19-6
15-12-28 1.000,00248,00209,47-- -- ----248,00248,001 22-6
15-12-28 1.100,00213,10181,80-- -- 146,00--213,10213,103 19-6
15-12-28 1.200,00162,31159,35+2,96 +1,9% ----162,31161,975 24-6
15-12-28 1.400,00117,30124,11-- -- ----117,30117,302 15-6
15-12-28 1.600,0095,0097,95-2,95 -3,0% ----95,0095,0010 24-6
15-12-28 1.800,0083,0078,09-- -- ----83,0083,001 10-6
15-12-281582.000,0078,1961,83+0,88 +1,4% --------0 4-6
15-12-28132.200,0056,8050,43+0,26 +0,5% ----56,8056,8010 12-6
15-12-28 2.400,0050,1040,48-- -- ----54,0050,105 19-6
15-12-28562.800,0031,9727,33+1,37 +5,0% ----31,9731,971 5-6
15-12-28 3.200,0022,9719,26-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,309,52-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97581,11-- -- --------0 19-5
21-12-29 400,00582,00514,23-- -- ----582,00582,001 22-6
21-12-29 500,00591,09456,26-- -- --------0 12-2
21-12-291600,00898,55406,82+12,46 +3,1% ----898,55898,551 16-1
21-12-29 700,00400,00364,53-- -- ----400,00400,001 15-6
21-12-29 800,00400,00327,82-- -- ----400,00400,002 18-6
21-12-29 900,00297,45292,60+4,85 +1,7% ----297,45297,4510 24-6
21-12-29 1.000,00245,00262,08-- -- ----245,00245,001 11-6
21-12-29 1.100,00309,26234,83-- -- ----309,26309,261 16-4
21-12-29 1.200,00207,95211,16-3,21 -1,5% ----207,95207,9510 24-6
21-12-29 1.400,00199,35175,80-- -- 154,70--199,35199,351 13-5
21-12-29 1.600,00140,00150,89-- -- ----140,00140,001 12-6
21-12-29 1.800,00125,00132,46-- -- ----125,00125,001 23-6
21-12-29 2.000,00100,00117,47-- -- --144,60100,00100,001 23-6
21-12-29 2.400,0096,0095,81-- -- ----96,0096,001 19-6
21-12-29 2.800,0065,6478,44-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0065,49-- -- --------0 14-5
21-12-29 4.000,0038,0046,14-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00596,94-- -- ----679,00679,001 17-6
20-12-30 400,00520,35537,83-- -- ----520,35520,351 11-6
20-12-30 500,00560,20486,40-- -- ----560,20560,201 16-6
20-12-30 600,00500,00441,03-- -- --------0 14-5
20-12-30 700,00376,90403,13-- -- ----376,90376,901 11-6
20-12-30 800,00376,39367,45-- -- 370,50--395,00376,3910 23-6
20-12-30 900,00375,00333,80-- -- 275,00--375,00370,0019 16-6
20-12-30 1.000,00340,00304,84-- -- ----340,00340,001 22-6
20-12-30 1.200,00254,39255,76-- -- ----254,39254,392 23-6
20-12-30 1.400,00237,50215,70-- -- ----237,50237,5012 22-6
20-12-30 1.600,00184,50184,500,00 0,0% ----184,50184,501 24-6
20-12-30 1.800,00195,00156,82-- -- --------0 20-4
20-12-30 2.000,00148,56137,22-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00104,24-- -- --------0 18-5
20-12-30 3.200,0080,0063,73-- -- --------0 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?