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* 892,50854,00+38,50 +4,5% 899,20862,90228.38517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-11-2026)
Totaal volume 8.686 (6.199 Calls, 2.487 Puts)
Totaal open interest bij opening 17.660 (12.828 Calls, 4.832 Puts)
Call / Put ratio 2,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--454,50-- -- --------0 --
20-11-26 450,00--404,57-- -- --------0 --
20-11-26 500,00385,00354,63+30,37 +8,6% ----385,00385,004 10:55
20-11-26 520,00--334,66-- -- --------0 --
20-11-26 560,00--294,71-- -- --------0 --
20-11-26 600,00222,30254,77-- -- ----222,30222,301 28-10
20-11-26 640,00198,00214,84-- -- ----198,00198,005 4-11
20-11-26 680,00152,00174,99-- -- ----152,70152,003 30-10
20-11-26 700,00185,00155,14+29,86 +19,2% ----187,00185,003 11:22
20-11-26 720,00167,50135,42+32,08 +23,7% ----167,50167,508 13:32
20-11-26 740,00145,10115,95+29,15 +25,1% ----145,10145,0080 09:40
20-11-262760,0076,0097,04+37,53 +38,7% ----76,0076,001 30-10
20-11-26 780,00113,0078,61+34,39 +43,7% ----113,00113,001 13:09
20-11-26 800,0098,0061,53+36,47 +59,3% ----98,0085,6023 15:14
20-11-2645820,0072,5046,10+32,89 +71,3% ----82,0065,0053 16:14
20-11-26 830,00------ -- ---------- --
20-11-26 840,0060,0032,89+27,11 +82,4% ----60,0047,0084 17:22
20-11-26 850,00------ -- ---------- --
20-11-26 860,0045,0022,56+22,44 +99,5% ----45,5036,00118 16:49
20-11-26 870,00------ -- ---------- --
20-11-26 880,0031,5014,43+17,07 +118,3% ----35,0024,0073 15:49
20-11-26 890,00------ -- ---------- --
20-11-26 900,0021,508,65+12,85 +148,6% ----25,0012,85243 16:28
20-11-26 910,00------ -- ---------- --
20-11-26 920,0015,805,60+10,20 +182,1% ----16,0010,00164 17:06
20-11-26 930,00------ -- ---------- --
20-11-26 940,0010,803,38+7,42 +219,5% ----10,806,00705 17:28
20-11-26501960,006,952,23+4,57 +204,9% ----6,954,5052 16:59
20-11-26 980,003,001,44+1,56 +108,3% ----3,003,0012 10:53
20-11-26 1.000,002,550,99+1,56 +157,6% --41,002,651,50252 17:25
20-11-26 1.050,001,100,46+0,64 +139,1% ----1,100,9015 16:59
20-11-26 1.100,000,650,24+0,41 +170,8% 0,05--0,650,6517 12:59
20-11-26 1.150,000,400,12+0,28 +233,3% ----0,400,264 12:56
20-11-263071.200,000,190,06-- -- ----0,190,192 3-11
20-11-262891.250,000,200,03-- -- ----0,200,202 3-11
20-11-261311.300,002,000,01-- -- --2,752,002,001 27-10
20-11-2691.400,003,700,70-- -- --------1 19-10
20-11-26221.500,000,100,37-0,27 -73,0% ----0,100,101 30-10
18-12-26 300,00--555,05-- -- --------0 --
18-12-26 350,00506,80505,22-- -- --------5 19-10
18-12-26 400,00486,00455,40-- -- --------0 21-9
18-12-26 450,00373,80405,57-- -- ----373,80373,8099 28-10
18-12-26 500,00325,36355,75-30,39 -8,5% ----329,02325,366 14:10
18-12-26 550,00387,10305,95-- -- ----387,10387,102 23-10
18-12-26 560,00--296,00-- -- --------0 --
18-12-26 600,00470,00256,31-- -- ----470,00470,001 13-8
18-12-26 640,00--217,02-- -- --------0 --
18-12-26 650,00243,00207,33-- -- --------0 18-9
18-12-26 680,00158,05178,54-- -- ----158,05158,051 29-10
18-12-26 700,00192,50159,83+32,67 +20,4% ----195,00191,0017 11:33
18-12-26 720,00--140,72-- -- --------0 --
18-12-26 740,00--122,77-- -- --------0 --
18-12-26 750,0092,00114,49-- -- ----92,0091,306 28-10
18-12-26 760,0080,00105,80-- -- --------1 4-11
18-12-26 780,0092,0089,67-- -- ----92,0080,0011 4-11
18-12-26 800,00102,0074,40+27,60 +37,1% ----105,0093,0040 17:08
18-12-26 820,0089,5061,15+28,35 +46,4% ----89,5078,0021 12:52
18-12-26 840,0072,0048,97+23,03 +47,0% ----75,0059,5015 17:14
18-12-26 850,0066,7043,13+23,57 +54,6% ----70,2560,5014 17:15
18-12-26 860,0060,0038,10+21,90 +57,5% ----60,0060,0015 11:37
18-12-26 880,0050,9929,18+21,81 +74,7% ----50,9949,004 17:26
18-12-26 900,0038,5022,78+15,72 +69,0% ----41,0028,65279 17:16
18-12-26 920,0030,0016,61+13,39 +80,6% --40,0030,0027,90132 15:44
18-12-26 940,0022,8012,33+10,47 +84,9% ----23,0019,2025 14:38
18-12-26 950,0021,4910,35+11,14 +107,6% ----21,8016,001.121 17:26
18-12-26105960,0019,659,32+9,58 +102,8% ----19,6513,0017 14:54
18-12-26 980,0013,806,86+6,94 +101,2% ----13,8010,0054 15:14
18-12-263.5671.000,0010,004,81+5,19 +107,9% 8,00150,0011,308,0051 17:13
18-12-26 1.050,005,402,22+3,18 +143,2% ----5,403,508 15:16
18-12-26 1.100,002,260,89+1,37 +153,9% 1,00--2,262,267 14:40
18-12-26 1.200,000,900,19-- -- 0,15--0,900,905 3-11
18-12-26 1.300,000,600,05-- -- ----0,600,40171 28-10
18-12-26 1.400,000,400,02-- -- ----0,400,402 3-11
18-12-261.7461.500,000,250,01-- -- --50,000,250,2030 2-11
18-12-261.2841.600,000,450,03-- -- ----0,450,459 27-10
18-12-261641.700,001,160,02-- -- --------0 18-9
18-12-261.2531.800,001,130,01-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,01-- -- ----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
15-01-27 400,00--456,33-- -- --------0 --
15-01-27 450,00--406,62-- -- --------0 --
15-01-27 500,00--356,93-- -- --------0 --
15-01-27 560,00--297,47-- -- --------0 --
15-01-27 600,00223,85258,24-- -- ----245,50223,853 28-10
15-01-27 640,00194,00220,16-- -- ----202,50194,002 28-10
15-01-27 680,00151,00182,30-- -- ----151,00151,001 29-10
15-01-27 700,00137,00164,09-- -- ----142,50136,004 29-10
15-01-27 720,00178,00146,23+31,77 +21,7% ----178,00162,752 11:33
15-01-274740,00100,00129,29+33,67 +26,0% ----107,00100,004 29-10
15-01-27 760,0092,00113,29-- -- ----92,0092,001 29-10
15-01-27 780,0080,0097,37-- -- ----83,5080,002 28-10
15-01-27 800,00108,0083,42+24,58 +29,5% ----108,00107,0024 14:07
15-01-27 820,00100,0070,80+29,20 +41,2% ----100,0087,5059 15:14
15-01-27 840,0082,0058,44+23,56 +40,3% ----82,0081,005 15:56
15-01-27 860,0072,0048,31+23,69 +49,0% ----72,0069,009 16:50
15-01-27 880,0063,6039,43+24,17 +61,3% ----65,3053,009 15:36
15-01-27 900,0050,0032,31+17,69 +54,8% ----50,6441,75120 13:02
15-01-27 920,0041,5025,74+15,76 +61,2% ----41,5036,057 16:30
15-01-27 940,0033,4920,33+13,16 +64,7% ----33,6329,0588 12:16
15-01-27 960,0027,5016,45+11,05 +67,2% --30,0027,5027,5023 12:59
15-01-27 980,0010,1012,56-- -- ----10,109,456 3-11
15-01-27 1.000,0016,269,53+6,73 +70,6% ----16,2614,0027 11:21
15-01-27 1.050,009,004,97+4,03 +81,1% ----9,007,6519 10:16
15-01-27 1.100,003,502,79-- -- ----3,503,503 3-11
15-01-27 1.200,002,100,46-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,07-- -- ----2,652,651 29-10
19-03-27 300,00651,50557,67-- -- --------1 9-10
19-03-27 350,00--508,46-- -- --------0 --
19-03-27 400,00529,00459,44-- -- ----529,00529,001 14-10
19-03-27 450,00--410,77-- -- --------0 --
19-03-27 500,00455,00362,74-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50316,17-- -- ----294,50284,502 28-10
19-03-27 600,00308,50271,02+37,48 +13,8% ----308,50308,501 15:13
19-03-27 650,00308,00227,04-- -- ----308,00308,002 21-10
19-03-27 700,00167,10187,68-- -- ----167,10167,101 29-10
19-03-27 750,00178,00152,58+25,42 +16,7% ----178,00178,001 11:20
19-03-27 800,00150,00121,50+28,50 +23,5% ----150,00142,0083 15:14
19-03-27 850,00116,5095,18+21,32 +22,4% ----122,50113,3584 17:18
19-03-27 900,0091,2073,55+17,65 +24,0% 58,00--91,2087,504 15:42
19-03-27 950,0069,7056,20+13,50 +24,0% ----70,0066,6510 11:44
19-03-27 1.000,0056,0042,56+13,44 +31,6% ----56,0050,40104 15:00
19-03-27 1.100,0034,0023,60+10,40 +44,1% ----34,0030,009 16:31
19-03-27 1.200,0019,5013,18+6,32 +48,0% ----19,5016,00155 16:28
19-03-27 1.300,0010,607,14+3,46 +48,5% ----10,6010,604 14:42
19-03-27 1.400,006,004,86+1,14 +23,5% ----6,006,002 10:21
19-03-27 1.600,002,502,06-- -- --------5 4-11
19-03-27751.800,004,400,73+0,68 +93,2% ----4,404,401 30-9
19-03-27472.000,002,500,38+0,40 +105,3% ----2,502,505 20-10
18-06-27 300,00553,50560,39-- -- ----553,50553,5010 4-11
18-06-27 350,00--512,05-- -- --------0 --
18-06-27 400,00444,50464,20-- -- ----444,50444,501 29-10
18-06-27 450,00390,00417,13-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00371,25+218,75 +58,9% --------4 10:59
18-06-27 550,00365,00327,00+38,00 +11,6% ----365,00365,004 16:47
18-06-27 600,00315,15284,62+30,53 +10,7% ----315,15315,1510 10:11
18-06-27 650,00235,00245,56-- -- ----235,00235,001 28-10
18-06-27113700,00242,75209,52+31,05 +14,8% ----242,75228,9536 14:40
18-06-27 750,00159,30176,34-- -- ----160,50157,25196 29-10
18-06-27 800,00175,00148,16+26,84 +18,1% ----175,00175,003 11:39
18-06-27 850,00118,40122,68-- -- ----118,40118,403 4-11
18-06-27 900,00125,00101,07+23,93 +23,7% ----125,00120,0042 15:14
18-06-27 950,00100,6583,13+17,52 +21,1% ----101,00100,654 17:14
18-06-27 1.000,0086,6567,13+19,52 +29,1% --87,5086,6576,001.040 16:46
18-06-27 1.100,0057,2544,87+12,38 +27,6% ----58,7053,506 16:43
18-06-27 1.200,0040,4028,90+11,50 +39,8% ----40,4033,005 16:32
18-06-27 1.300,0025,7019,93+5,77 +29,0% ----26,5022,105 13:00
18-06-27 1.400,0018,0014,04+3,96 +28,2% --20,0018,0017,902 15:15
18-06-27 1.600,007,006,50-- -- ----7,006,003 4-11
18-06-27 1.800,004,754,20+0,55 +13,1% ----4,754,752 11:04
18-06-27 2.000,002,651,94+0,71 +36,6% ----3,252,6562 11:18
18-06-27 2.400,001,000,46-- -- ----1,001,001 3-11
18-06-27 2.800,004,200,11-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,03-- -- ----0,600,601 28-10
17-09-27 300,00--562,73-- -- --------0 --
17-09-27 350,00--516,25-- -- --------0 --
17-09-27 400,00--469,13-- -- --------0 --
17-09-27 450,00--424,07-- -- --------0 --
17-09-27 500,00--380,35-- -- --------0 --
17-09-27 550,00--338,40-- -- --------0 --
17-09-27 600,00270,00298,87-- -- --------1 4-11
17-09-27 650,00--261,42-- -- --------0 --
17-09-27 700,00265,00227,93-- -- --------0 23-9
17-09-27 750,00190,20196,54-- -- ----190,20190,204 29-10
17-09-27 800,00152,00168,45-- -- ----152,00152,001 29-10
17-09-27 850,00168,20143,89+24,31 +16,9% ----168,20164,004 10:25
17-09-27 900,00111,00123,46-- -- --------3 30-10
17-09-27 950,00102,00105,52-- -- ----102,00102,006 28-10
17-09-27 1.000,00107,0089,25+17,75 +19,9% ----107,00107,001 16:16
17-09-27 1.100,0061,0063,99-- -- ----61,0061,0020 2-11
17-09-27 1.200,0054,0045,75+8,25 +18,0% ----54,0054,001 09:37
17-09-27 1.400,0026,7023,91+2,79 +11,7% ----26,7026,7016 09:01
17-09-27 1.600,0013,5511,45-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,205,82-- -- ----19,6019,204 20-10
17-12-27 400,00459,00475,76-- -- ----460,00454,5540 28-10
17-12-27 450,00410,00432,39-- -- ----410,00410,005 30-10
17-12-27 500,00456,00389,09-- -- --------0 22-9
17-12-27 550,00327,00349,19-- -- ----327,00327,001 29-10
17-12-27 600,00352,00312,45+39,55 +12,7% ----352,00330,0065 15:15
17-12-27 700,00252,00245,12+6,88 +2,8% ----252,00252,0020 12:44
17-12-27 800,00177,00187,64-10,64 -5,7% --------35 15:43
17-12-27 900,00168,00143,25+24,75 +17,3% --300,00168,00165,0065 16:45
17-12-27 1.000,00127,05108,01+19,04 +17,6% 85,00200,00127,90126,459 12:31
17-12-27 1.100,0094,3081,52+12,78 +15,7% ----94,3094,306 10:07
17-12-27 1.200,0074,7060,96+13,74 +22,5% --210,0074,7072,902 13:02
17-12-27 1.300,0058,6045,53+13,07 +28,7% ----58,8552,0037 17:11
17-12-274441.400,0042,0034,55+9,91 +28,7% 27,70110,0042,0041,606 10:34
17-12-272741.600,0028,5020,21+8,45 +41,8% ----28,5028,0032 17:07
17-12-27 1.800,0016,9013,65+3,25 +23,8% ----17,1016,903 17:07
17-12-27 2.000,0012,007,33+4,67 +63,7% ----12,0012,004 15:29
17-12-27 2.200,006,604,47-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,422,83-- -- --------2 20-10
17-12-27 2.800,003,701,17-- -- ----5,003,702 28-10
17-12-27 3.200,003,500,50-- -- ----3,503,5060 2-11
16-06-28 400,00463,00485,06-- -- ----471,00463,0015 28-10
16-06-28 450,00--444,57-- -- --------0 --
16-06-28 500,00--406,19-- -- --------0 --
16-06-28 600,00314,00334,73-- -- ----314,00314,001 3-11
16-06-28 700,00360,00272,30-- -- ----360,00360,001 14-10
16-06-28 800,00202,80220,16-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85176,55-- -- ----172,85171,0096 30-10
16-06-28 1.000,00128,63142,35-- -- ----128,63128,635 3-11
16-06-28 1.200,00100,0092,76+7,24 +7,8% ----100,00100,008 09:02
16-06-28 1.400,0083,3960,52-- -- --------0 24-9
16-06-28 1.600,0062,0041,60-- -- --------3 28-10
16-06-28 1.800,0055,6028,76-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0020,59-- -- ----17,0017,001 30-10
15-12-28 400,00476,00498,85-- -- ----476,00476,0010 30-10
15-12-28 450,00--459,63-- -- --------0 --
15-12-28 500,00428,00422,67-- -- ----428,00428,001 4-11
15-12-28 600,00344,07355,16-- -- ----344,07344,071 30-10
15-12-28 700,00301,82296,79-- -- ----304,00301,8247 4-11
15-12-28 800,00282,00247,60+34,40 +13,9% ----282,00282,007 15:24
15-12-28 900,00232,00206,06+25,94 +12,6% ----237,00232,0013 16:42
15-12-28 1.000,00200,15171,63+28,52 +16,6% ----200,15200,151 15:18
15-12-28 1.100,00166,00142,04+23,96 +16,9% ----166,00166,001 15:13
15-12-28 1.200,00133,08120,61+12,47 +10,3% ----133,08133,086 09:21
15-12-28 1.400,0098,0084,48+13,52 +16,0% ----98,0098,0020 12:15
15-12-28 1.600,0058,6060,66-- -- ----58,6058,0011 3-11
15-12-28 1.800,0045,0046,39-- -- ----45,0045,001 29-10
15-12-28772.000,0034,1534,00+6,16 +18,1% ----34,1534,151 14:36
15-12-28 2.200,0028,0025,72+2,28 +8,9% ----28,0028,001 14:37
15-12-28 2.400,0022,3019,41-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7011,56-- -- ----12,7012,701 28-10
15-12-28 3.200,008,007,16-- -- ----8,008,001 3-11
15-12-28 4.000,004,952,64-- -- ----4,954,952 28-10
21-12-29 300,00705,97598,10-- -- --------0 19-5
21-12-29 400,00518,72523,32-- -- ----518,72518,721 29-10
21-12-29 500,00430,05456,12-- -- ----430,05430,052 28-10
21-12-29 600,00471,76397,30-- -- ----471,76471,761 16-9
21-12-29 700,00330,00347,05-- -- ----344,00330,003 28-10
21-12-2912800,00290,00302,55+28,55 +9,4% --500,00290,00290,001 28-10
21-12-29 900,00303,00264,53+38,47 +14,5% ----303,00303,001 11:08
21-12-29 1.000,00224,70231,67-- -- ----224,70224,701 2-11
21-12-29 1.100,00238,70203,45-- -- --------3 12-10
21-12-29 1.200,00210,00179,20-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00140,21-- -- ----137,00137,002 28-10
21-12-29601.600,00159,65110,07+13,90 +12,6% ----159,65159,651 21-10
21-12-29 1.800,00100,2587,94+12,31 +14,0% ----100,25100,251 14:44
21-12-29 2.000,0070,0071,30-- -- ----70,0070,002 4-11
21-12-29272.400,0070,0047,37+7,03 +14,8% --------0 23-9
21-12-29 2.800,0065,6433,21-- -- ----65,6465,641 13-2
21-12-29 3.200,0025,5923,82-- -- ----25,5925,0648 30-10
21-12-29 4.000,0015,0013,22-- -- ----15,0015,001 28-10
20-12-30 300,00666,54613,74-- -- --------1 28-10
20-12-30 400,00630,00545,84-- -- --------4 28-10
20-12-30 500,00515,00485,48+29,52 +6,1% ----515,00515,005 09:46
20-12-30 600,00510,00432,59-- -- ----510,00510,001 13-10
20-12-3019700,00368,53387,04+28,83 +7,4% ----368,53368,531 3-11
20-12-30 800,00374,00345,35+28,65 +8,3% ----375,00361,5516 14:31
20-12-30 900,00295,86310,52-- -- 275,00--295,86295,865 3-11
20-12-30 1.000,00260,53278,34-- -- ----260,53260,536 3-11
20-12-30 1.200,00224,00226,80-- -- ----224,00224,001 2-11
20-12-30 1.400,00205,25187,10+18,15 +9,7% ----205,25205,251 14:44
20-12-30 1.600,00147,36156,41-- -- ----147,36147,365 3-11
20-12-30 1.800,00150,00131,79-- -- ----150,00150,001 28-10
20-12-30 2.000,00112,21111,47-- -- ----112,21110,002 4-11
20-12-30332.400,00134,0082,08+10,09 +12,3% --------0 17-9
20-12-30 3.200,0047,6147,00-- -- ----47,6147,611 4-11
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?