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* 1.079,601.071,40+8,20 +0,8% 1.093,801.066,6081.62517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-8-2026)
Totaal volume 2.538 (1.075 Calls, 1.463 Puts)
Totaal open interest bij opening 16.754 (8.823 Calls, 7.931 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00--771,91-- -- --------0 --
18-09-26 350,00592,97721,99-- -- ----592,97592,9710 12-2
18-09-26 400,00682,10672,08-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00622,16-- -- ----452,00450,008 18-3
18-09-26 500,00350,00572,24-- -- ----350,00350,0010 17-7
18-09-26 520,00--552,28-- -- --------0 --
18-09-2610550,00305,00522,33+8,41 +1,6% ----305,00305,0010 17-7
18-09-26 560,00--512,35-- -- --------0 --
18-09-26 600,00350,00472,41-- -- ----350,00350,005 5-8
18-09-26 640,00422,00432,48-- -- ----422,00422,001 13-8
18-09-26 650,00438,00422,50-- -- ----438,00438,004 14-8
18-09-26 680,00--392,55-- -- --------0 --
18-09-26 700,00380,48372,58-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11352,62-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00332,66-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50322,68-- -- ----309,50309,502 20-8
18-09-26 760,00279,87312,70-- -- ----279,87279,8710 17-8
18-09-26 780,00251,43292,75-- -- ----252,37251,433 17-8
18-09-26 800,00282,00272,83-- -- ----282,00282,003 24-8
18-09-26 820,00206,00252,94-- -- ----206,00206,001 17-8
18-09-26 840,00215,00233,13-- -- ----215,00215,003 19-8
18-09-26211850,00224,08223,25+9,01 +4,0% ----224,08224,081 26-8
18-09-26 860,00212,75213,44-- -- ----212,75208,002 21-8
18-09-26 880,00181,52193,93-- -- ----181,52181,521 20-8
18-09-26 900,00189,90174,69+15,21 +8,7% ----189,90180,0012 15:44
18-09-26 920,00158,55155,84-- -- ----165,25152,359 26-8
18-09-26 940,00134,00137,76-- -- ----141,00134,005 26-8
18-09-26 950,00136,00128,27-- -- ----136,00136,001 25-8
18-09-26 960,00133,50119,41+14,09 +11,8% ----133,50124,005 15:47
18-09-26 980,00109,40102,78-- -- ----109,40109,401 26-8
18-09-26 1.000,0092,5587,36+5,19 +5,9% --95,0098,6089,809 17:22
18-09-26 1.050,0052,0053,39-1,39 -2,6% ----52,0048,906 12:22
18-09-26 1.060,00------ -- --------0 --
18-09-26 1.100,0036,0028,71+7,29 +25,4% --35,0036,0027,2052 15:51
18-09-26 1.150,0016,5013,91+2,59 +18,6% --20,0018,0010,6065 16:02
18-09-263.9901.200,007,066,41+0,71 +11,1% 3,0050,007,066,6514 15:41
18-09-26 1.250,003,002,68+0,32 +11,9% ----3,003,0014 17:11
18-09-26 1.300,002,100,99-- -- ----2,102,101 25-8
18-09-26 1.400,001,000,10-- -- --3,00----1 26-8
18-09-26 1.500,000,940,01-- -- ----0,940,941 19-8
18-09-26 1.600,000,500,12-- -- ----0,500,5013 21-8
18-09-26 1.700,001,600,07-- -- ----1,651,6030 23-7
18-09-26 1.800,003,000,05-- -- ----3,003,001 11-5
18-09-26 2.000,000,050,03-- -- ----0,050,053 14-8
18-09-26 2.400,004,800,01-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,50-- -- ----1,251,251 12-2
16-10-26 400,00--672,95-- -- --------0 --
16-10-26 450,00--623,14-- -- --------0 --
16-10-26 500,00--573,33-- -- --------0 --
16-10-26 520,00--553,41-- -- --------0 --
16-10-26 560,00--513,57-- -- --------0 --
16-10-26 600,00--473,75-- -- --------0 --
16-10-26 640,00--433,95-- -- --------0 --
16-10-26 680,00--394,21-- -- --------0 --
16-10-261700,00383,60374,37+8,48 +2,3% ----383,60383,601 21-8
16-10-26 720,00206,00354,58-- -- ----206,00206,001 12-8
16-10-26 740,00--334,82-- -- --------0 --
16-10-26 760,00--315,15-- -- --------0 --
16-10-26 780,00155,00295,53-- -- ----155,00155,003 31-7
16-10-26 800,00287,00276,10-- -- ----287,00270,0033 21-8
16-10-26 820,00257,50256,76-- -- ----257,50257,501 25-8
16-10-26 840,00237,50237,71-- -- ----237,50237,501 25-8
16-10-26 860,00212,23218,92-- -- ----212,30212,235 20-8
16-10-26 880,00205,00200,42-- -- ----205,00205,0010 21-8
16-10-26 900,00178,95182,56-- -- ----178,95178,9510 20-8
16-10-2634920,00165,15165,19+7,45 +4,5% ----165,15165,151 10:05
16-10-26114940,00148,43148,33+6,95 +4,7% ----148,43148,433 26-8
16-10-26 960,00135,00132,48-- -- ----135,00135,001 26-8
16-10-26 980,00117,65117,43-- -- ----117,65117,653 26-8
16-10-26 1.000,00104,00103,42-- -- ----106,50104,002 26-8
16-10-26 1.008,00101,0098,11-- -- ----101,00101,001 25-8
16-10-26 1.040,0079,5078,65-- -- ----79,5078,952 26-8
16-10-263291.080,0062,5058,53+2,69 +4,6% ----68,0057,5517 16:20
16-10-26 1.100,0053,4050,21+3,19 +6,4% ----53,4053,402 15:37
16-10-26 1.120,0049,9042,69+7,21 +16,9% ----49,9041,005 15:52
16-10-26 1.150,0035,0032,98+2,02 +6,1% ----38,5030,0048 17:18
16-10-26 1.200,0022,5021,13+1,37 +6,5% --25,1525,0022,3019 16:57
16-10-26 1.250,0014,2013,01+1,19 +9,1% ----14,2014,201 15:44
16-10-26 1.300,008,508,08-- -- ----8,508,503 24-8
16-10-26 1.400,005,002,62-- -- --------2 24-8
16-10-26 1.500,00--0,82-- -- --------0 --
20-11-26 500,00--574,74-- -- --------0 --
20-11-26 600,00--475,72-- -- --------0 --
20-11-26 700,00--378,50-- -- --------0 --
20-11-26 760,00--321,95-- -- --------0 --
20-11-26 800,00--287,36-- -- --------0 --
20-11-26 840,00--252,56-- -- --------0 --
20-11-26 880,00--219,96-- -- --------0 --
20-11-26 900,00------ -- --------0 --
20-11-26 920,00--189,59-- -- --------0 --
20-11-26 940,00--175,61-- -- --------0 --
20-11-26 960,00--161,89-- -- --------0 --
20-11-26 980,00--148,79-- -- --------0 --
20-11-26 1.000,00--136,40-- -- --------0 --
20-11-2621.050,00112,50108,94+3,72 +3,4% ----112,50107,002 26-8
20-11-26 1.100,0086,5085,74+0,76 +0,9% ----86,5086,501 13:00
20-11-26 1.150,0070,5066,82+3,38 +5,1% ----70,5067,004 15:37
20-11-26 1.200,0054,1051,56+2,54 +4,9% ----54,1050,0012 15:37
20-11-26 1.250,0038,0039,54-1,54 -3,9% ----38,0037,0054 10:22
20-11-26 1.300,0030,0030,20-0,20 -0,7% ----30,0027,506 12:34
20-11-26 1.400,0016,7518,25-1,50 -8,2% ----17,0015,556 12:34
20-11-26 1.500,009,7510,95-1,20 -11,0% ----9,759,404 12:24
18-12-26 300,00--774,06-- -- --------0 --
18-12-2639350,00481,00724,51+8,90 +1,2% ----481,00480,0020 5-6
18-12-26 400,00671,00674,97-- -- ----671,00671,0010 26-8
18-12-2622450,00451,00625,51+9,00 +1,4% ----451,00451,006 3-8
18-12-26 500,00583,00576,23-- -- --------16 25-8
18-12-26 550,00378,00527,31-- -- ----378,00378,001 3-8
18-12-26 600,00470,00479,10-- -- ----470,00470,001 13-8
18-12-26 650,00440,00431,18-- -- ----440,00440,002 21-8
18-12-26 700,00385,00384,99-- -- ----385,00385,005 25-8
18-12-26 750,00350,00338,25-- -- ----350,00350,005 14-8
18-12-26 800,00291,00293,88-- -- ----291,00291,005 26-8
18-12-26 850,00255,00253,20+1,80 +0,7% ----255,00255,001 10:47
18-12-26 900,00230,00214,56+15,44 +7,2% --235,00230,00215,8510 15:51
18-12-26 950,00182,00179,41+2,59 +1,4% ----182,00182,005 13:08
18-12-26 1.000,00159,50148,13+11,37 +7,7% 55,00170,00159,50156,0025 15:51
18-12-26 1.100,00107,5097,73+9,77 +10,0% 18,50120,00107,5097,5516 15:52
18-12-26 1.200,0061,8461,70+0,14 +0,2% ----61,8461,842 14:46
18-12-26 1.300,0042,5038,92+3,58 +9,2% ----42,5042,5030 15:51
18-12-26 1.400,0026,0023,95+2,05 +8,6% 5,00--26,0022,8018 15:53
18-12-26 1.500,0015,0015,18-0,18 -1,2% --50,0015,0015,002 14:41
18-12-26 1.600,007,459,73-- -- ----7,457,4510 24-8
18-12-26 1.700,005,357,02-- -- ----6,305,3513 19-8
18-12-26 1.800,007,504,65-- -- --------2 14-8
18-12-26 2.000,004,002,42-- -- ----4,004,005 13-8
18-12-26 2.200,003,051,25-- -- ----3,053,0018 11-8
18-12-26 2.400,002,750,79-- -- ----3,002,0572 6-7
18-12-26 2.800,001,700,41-- -- ----1,701,7015 25-8
18-12-261513.200,001,400,26+0,08 +30,8% ----1,401,4044 25-8
19-03-278300,00542,80776,28+8,23 +1,1% ----547,40542,805 20-7
19-03-27 350,00--727,17-- -- --------0 --
19-03-27 400,00--678,23-- -- --------0 --
19-03-27 450,00--629,63-- -- --------0 --
19-03-27 500,00372,00581,62-- -- ----372,00372,001 8-6
19-03-27 550,00317,50534,61-- -- ----317,50317,502 25-6
19-03-27 600,00477,70488,92-- -- ----477,70477,701 19-8
19-03-27 650,00234,00442,99-- -- ----234,00234,005 27-7
19-03-27 700,00406,00399,97-- -- ----406,00406,0010 21-8
19-03-27 750,00347,30359,48-- -- ----347,30347,302 19-8
19-03-27 800,00286,75320,70-- -- ----286,75286,753 17-8
19-03-27 850,00262,00284,21-- -- ----262,00262,001 17-8
19-03-27 900,00262,90249,75-- -- ----262,90252,8414 21-8
19-03-27 950,00231,00218,90-- -- ----231,00214,0015 21-8
19-03-27 1.000,00195,00189,80+5,20 +2,7% ----195,00195,005 12:38
19-03-27 1.100,00145,50142,75+2,75 +1,9% ----145,50145,5011 12:11
19-03-276871.200,00106,35105,70+2,65 +2,5% ----106,35106,352 14:01
19-03-27 1.300,0085,0077,84+7,16 +9,2% ----85,0085,001 15:51
19-03-27 1.400,0058,9057,10+1,80 +3,2% 40,00--58,9058,9012 09:52
19-03-27 1.600,0029,9030,83-- -- ----29,9029,902 25-8
19-03-27 1.800,0019,5516,12+3,43 +21,3% ----19,5516,5556 17:02
19-03-27 2.000,0010,859,84-- -- --------20 21-8
18-06-27 300,00--779,41-- -- --------0 --
18-06-27 350,00--731,35-- -- --------0 --
18-06-27 400,00538,00683,71-- -- ----538,00538,002 12-8
18-06-27 450,00648,00637,16-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00591,06-- -- ----608,00590,0020 14-8
18-06-271550,00339,00545,99+7,93 +1,5% ----339,00339,001 27-7
18-06-27 600,00512,00501,95+10,05 +2,0% ----512,00512,001 13:15
18-06-27 650,00315,00459,51-- -- ----315,00315,005 31-7
18-06-27 700,00431,00418,64-- -- ----431,00431,0010 24-8
18-06-27 750,00384,00379,72-- -- ----384,00384,0020 14-8
18-06-27 800,00304,00343,24-- -- ----304,00304,001 17-8
18-06-27 850,00292,86309,45-- -- ----292,86292,865 19-8
18-06-27 900,00278,50276,85+1,65 +0,6% ----278,50278,502 09:01
18-06-27 950,00250,70247,25+3,45 +1,4% ----250,70250,7010 10:02
18-06-27 1.000,00220,00220,07-0,07 0,0% ----220,00220,008 09:05
18-06-27 1.100,00184,00173,55-- -- ----184,00182,006 21-8
18-06-27 1.200,00143,50135,19+8,31 +6,1% ----146,00141,0035 16:03
18-06-2731.300,00115,00105,45+3,86 +3,7% ----115,00115,0010 15:52
18-06-27 1.400,0082,0083,33-- -- ----82,0082,0010 26-8
18-06-271.7851.600,0048,0052,02+2,16 +4,2% ----48,0048,001 19-8
18-06-27 1.800,0032,7532,80-- -- ----33,6032,753 24-8
18-06-27 2.000,0021,0021,000,00 0,0% ----21,0020,752 15:45
18-06-27 2.400,0013,2011,09-- -- 7,25--13,2011,005 13-8
18-06-27 2.800,005,006,58-- -- ----5,305,002 22-7
18-06-27373.200,004,004,02+0,27 +6,7% ----4,004,0010 20-8
17-12-27 400,00695,00694,20-- -- ----695,00695,004 13-8
17-12-27 450,00548,00650,02-- -- ----548,00548,001 5-8
17-12-27 500,00595,15607,10-- -- ----595,15595,156 17-8
17-12-27 550,00527,00566,01-- -- ----527,00527,005 17-8
17-12-27 600,00505,00525,99-- -- ----505,00502,007 17-8
17-12-27 700,00453,00450,16-- -- ----453,00453,001 26-8
17-12-27 800,00390,00382,67+7,33 +1,9% ----390,00390,001 13:27
17-12-27 900,00337,00322,58+14,42 +4,5% ----337,00330,0075 15:44
17-12-27 1.000,00281,00272,14+8,86 +3,3% ----284,00281,003 17:18
17-12-27 1.100,00235,00228,21+6,79 +3,0% ----235,00230,00312 16:31
17-12-27 1.200,00194,82192,13-- -- --210,00----1 25-8
17-12-27 1.300,00162,00160,84-- -- ----162,00157,504 26-8
17-12-27 1.400,00136,20134,19+2,01 +1,5% ----136,20136,2050 15:26
17-12-272601.600,0095,6394,71+1,74 +1,8% --100,0095,6395,631 24-8
17-12-27 1.800,0070,0067,40-- -- --72,0070,0070,0010 21-8
17-12-274012.000,0055,0048,55+1,42 +2,9% --------1 14-8
17-12-27 2.200,0035,0035,67-- -- ----35,0035,0021 20-8
17-12-27 2.400,0023,0026,14-- -- ----23,0023,001 26-8
17-12-27 2.800,0015,1514,94-- -- ----15,1515,151 20-8
17-12-27 3.200,0011,807,65-- -- ----11,9511,308 14-8
16-06-28 400,00496,00706,53-- -- ----496,00496,002 24-6
16-06-28 450,00--664,65-- -- --------0 --
16-06-28 500,00--624,41-- -- --------0 --
16-06-28 600,00--547,83-- -- --------0 --
16-06-28 700,00--479,07-- -- --------0 --
16-06-28 800,00365,50416,52-- -- ----365,50365,502 13-8
16-06-2815900,00330,00361,60+5,93 +1,6% ----330,00330,007 13-8
16-06-28 1.000,00244,00312,76-- -- --------1 18-8
16-06-28 1.200,00242,00235,46-- -- ----242,00242,001 24-8
16-06-28 1.400,00184,36177,46-- -- ----184,36184,361 21-8
16-06-28 1.600,0099,40134,87-- -- ----99,4099,401 10-8
16-06-28 1.800,00--103,78-- -- --------0 --
16-06-2812.000,0080,0080,42+0,83 +1,0% ----80,0080,001 13-8
15-12-28 400,00640,00717,99-- -- ----640,00640,005 24-4
15-12-28 450,00--679,10-- -- --------0 --
15-12-28 500,00430,00640,85-- -- ----431,00430,002 30-6
15-12-28 600,00422,50570,28-- -- ----422,50417,503 16-6
15-12-28 700,00331,00505,66-- -- ----331,00331,0010 12-6
15-12-2822800,00439,86447,57+5,29 +1,2% ----439,86400,006 13-8
15-12-28 900,00382,00395,37-- -- ----382,00377,004 17-8
15-12-28 1.000,00356,89349,74-- -- ----356,89356,891 24-8
15-12-28 1.100,00310,00308,45-- -- ----310,00310,002 26-8
15-12-28 1.200,00274,65273,53+1,12 +0,4% ----274,65274,6511 09:58
15-12-28 1.400,00216,62213,03-- -- 175,00--216,62216,621 20-8
15-12-28 1.600,00160,00172,49-- -- ----160,00160,0015 13-8
15-12-28 1.800,00132,00137,89-- -- ----132,00132,001 18-8
15-12-28 2.000,00111,89111,08-- -- ----111,89111,891 24-8
15-12-28 2.200,0081,6990,81-- -- ----81,6981,694 13-8
15-12-28 2.400,0080,0075,09-- -- ----80,0067,507 13-8
15-12-28 2.800,0031,9752,59-20,62 -39,2% --------1 17:23
15-12-28 3.200,0022,9737,04-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3019,56-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97819,53-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00741,55-- -- ----740,00740,001 20-8
21-12-29 500,00561,91672,40-- -- ----561,91561,914 11-8
21-12-29 600,00898,55609,26-- -- ----898,55898,551 16-1
21-12-29 700,00560,98551,96-- -- ----560,98560,981 24-8
21-12-299800,00515,00500,20+6,25 +1,2% ----515,00515,001 24-8
21-12-29 900,00450,06453,93-- -- ----450,06420,00823 13-8
21-12-29 1.000,00423,00411,62-- -- --440,00423,00423,001 24-8
21-12-29 1.100,00370,00374,25-- -- ----370,00370,008 14-8
21-12-295221.200,00338,56341,79+4,18 +1,2% ----338,56322,00823 13-8
21-12-29 1.400,00222,00285,14-- -- ----222,00222,0010 10-8
21-12-29601.600,00230,00240,47+2,99 +1,2% ----230,00230,001 17-8
21-12-29 1.800,00160,00204,38-- -- ----160,00160,0028 13-8
21-12-29 2.000,00161,86174,43-- -- --------10 20-8
21-12-29 2.400,0096,50129,29-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6498,08-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5175,71-- -- ----44,5144,5110 27-7
21-12-291094.000,0038,0047,21+0,31 +0,7% ----38,0038,0010 2-3
20-12-30 300,00721,48831,78-- -- ----721,48721,481 7-8
20-12-30 400,00771,00763,22-- -- ----771,00771,002 13-8
20-12-30 500,00485,00700,34-- -- ----485,00485,002 23-7
20-12-30 600,00630,00643,31-- -- ----630,00630,001 13-8
20-12-30 700,00546,50591,60-- -- ----546,50546,501 13-8
20-12-30 800,00552,00544,30-- -- ----552,00552,002 25-8
20-12-30 900,00461,30501,64-- -- 275,00--461,30461,303 19-8
20-12-30 1.000,00467,48462,85-- -- ----467,48467,481 24-8
20-12-30 1.200,00399,05397,86-- -- ----399,05375,005 13-8
20-12-30 1.400,00352,00343,27-- -- ----352,00352,002 24-8
20-12-30 1.600,00269,15298,88-- -- ----269,15269,151 20-8
20-12-30 1.800,00240,00260,44-- -- ----240,00240,001 20-8
20-12-30 2.000,00229,00229,93-- -- ----233,00229,0012 14-8
20-12-30 2.400,00116,00181,36-- -- --------10 20-8
20-12-30 3.200,00121,10125,55-4,45 -3,5% ----121,10121,101 15:57
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?