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* 863,00855,60+7,40 +0,9% 869,20857,1036.30711:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-10-2026)
Totaal volume 6.926 (2.357 Calls, 4.569 Puts)
Totaal open interest bij opening 20.905 (10.067 Calls, 10.838 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--477,10-21,03 -4,4% --------0 --
16-10-26 450,00--427,17-- -- --------0 --
16-10-26 500,00--377,23-- -- --------0 --
16-10-26 520,00--357,26-- -- --------0 --
16-10-26 560,00--317,31-- -- --------0 --
16-10-26 600,00--277,36-- -- --------0 --
16-10-26 640,00--237,41-- -- --------0 --
16-10-26 680,00--197,49-- -- --------0 --
16-10-26 700,00170,00177,58-7,58 -4,3% ----170,00170,001 1-10
16-10-26 720,00205,00157,77-- -- ----205,00205,001 10-9
16-10-26 740,00109,07138,18-- -- ----109,07109,071 25-9
16-10-26 760,0094,15118,99-- -- ----94,1594,151 24-9
16-10-26 780,0091,80100,41-- -- ----91,8091,801 23-9
16-10-26 790,00------ -- ---------- --
16-10-26 800,0068,0082,39-14,39 -17,5% ----74,0064,0015 16:02
16-10-26 810,00------ -- ---------- --
16-10-26 820,0050,2565,61-15,36 -23,4% ----50,2549,502 1-10
16-10-26 830,00------ -- ---------- --
16-10-26 840,0036,1550,45-14,30 -28,3% ----39,0035,4031 17:27
16-10-26 850,00------ -- ---------- --
16-10-26 860,0028,0037,15-9,15 -24,6% --37,0032,0024,0090 15:44
16-10-26 870,00------ -- ---------- --
16-10-26 880,0015,5026,49-10,99 -41,5% --50,0023,0015,5031 17:00
16-10-26 890,00------ -- ---------- --
16-10-26 900,0011,0018,35-7,35 -40,1% --25,5014,8010,0073 16:40
16-10-26 920,007,0012,25-5,25 -42,9% ----8,007,0040 16:39
16-10-26 940,005,007,83-2,83 -36,1% ----5,104,909 14:14
16-10-26 960,003,205,28-2,08 -39,4% --10,003,203,204 17:06
16-10-26 980,002,703,26-0,56 -17,2% ----2,702,6060 16:01
16-10-26 1.000,001,652,07-0,42 -20,3% --32,001,651,5016 16:50
16-10-26 1.008,001,301,74-0,44 -25,3% --40,001,501,3050 1-10
16-10-26 1.040,001,400,81+0,59 +72,8% ----1,501,40601 1-10
16-10-26 1.080,001,620,29-- -- ----1,621,6212 23-9
16-10-26 1.100,001,100,16-- -- --40,001,101,0055 28-9
16-10-26 1.120,000,860,09-- -- ----0,860,8630 28-9
16-10-26 1.150,000,700,03-- -- ----0,700,702 30-9
16-10-26 1.200,000,350,01-- -- --25,150,350,351 29-9
16-10-26 1.250,000,670,06-- -- ----0,670,6710 23-9
16-10-26 1.300,000,300,05-- -- ----0,300,301 25-9
16-10-26281.400,002,000,01+0,20 +2000,0% ----2,001,752 3-9
16-10-26 1.500,00--0,09-- -- --------0 --
20-11-26 400,00--478,22-- -- --------0 --
20-11-26 450,00--428,44-- -- --------0 --
20-11-26 500,00--378,73-- -- --------0 --
20-11-26 560,00--319,48-- -- --------0 --
20-11-26 600,00--281,39-- -- --------0 --
20-11-26 640,00--243,20-- -- --------0 --
20-11-26 680,00--206,43-- -- --------0 --
20-11-26 700,00190,25188,69-- -- ----190,25190,252 28-9
20-11-26 720,00153,55171,70-- -- ----153,55153,558 24-9
20-11-264740,00157,50155,10-17,57 -11,3% ----157,50157,504 30-9
20-11-26 760,00--139,75-- -- --------0 --
20-11-26 780,00--124,49-- -- --------0 --
20-11-26 800,0098,40110,69-12,29 -11,1% ----99,7098,4071 14:02
20-11-263820,0090,0098,37-15,27 -15,5% ----90,0090,002 23-9
20-11-26 840,0072,9086,03-13,13 -15,3% ----72,9070,415 13:34
20-11-26 860,0060,6375,05-14,42 -19,2% ----63,0060,6311 16:56
20-11-26 880,0055,0064,49-9,49 -14,7% ----62,0055,0023 17:28
20-11-26162900,0047,0055,22-8,48 -15,4% ----51,5046,008 17:23
20-11-26892920,0049,1047,68-7,84 -16,4% ----49,1047,20170 30-9
20-11-26 940,0035,9540,79-4,84 -11,9% ----35,9535,952 16:11
20-11-26 960,0027,7134,90-7,19 -20,6% 19,50--27,7127,712 1-10
20-11-2684980,0025,8029,52-5,47 -18,5% ----29,0024,5016 1-10
20-11-26 1.000,0020,5025,07-4,57 -18,2% ----23,0020,506 17:22
20-11-26 1.050,0013,0016,54-3,54 -21,4% ----13,0013,0010 1-10
20-11-26 1.100,0011,0910,58-- -- ----11,0911,0910 30-9
20-11-26 1.150,007,507,37-- -- ----7,506,002 30-9
20-11-26 1.200,004,204,54-0,34 -7,5% ----4,504,204 1-10
20-11-26 1.250,004,002,74-- -- ----4,004,003 30-9
20-11-261231.300,002,801,61+0,50 +31,1% ----2,852,80106 13:05
20-11-26 1.400,003,700,57-- -- --------1 22-9
20-11-26 1.500,006,600,19-- -- ----6,606,604 4-9
18-12-26 300,00--578,50-- -- --------0 --
18-12-2696350,00524,50528,83-20,83 -3,9% ----524,50524,5015 1-10
18-12-26 400,00486,00479,20-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00429,75-- -- ----451,00451,006 3-8
18-12-26 500,00583,00380,72-- -- --------1 23-9
18-12-26 550,00378,00332,38-- -- ----378,00378,001 3-8
18-12-26 560,00--322,81-- -- --------0 --
18-12-26 600,00470,00285,18-- -- ----470,00470,001 13-8
18-12-26 640,00--248,34-- -- --------0 --
18-12-26 650,00243,00239,49-- -- ----243,00243,005 18-9
18-12-26 680,00--212,70-- -- --------0 --
18-12-26 700,00184,75195,90-11,15 -5,7% ----184,75184,751 1-10
18-12-26 720,00--179,04-- -- --------0 --
18-12-26 740,00--163,85-- -- --------0 --
18-12-26 750,00148,00155,74-- -- ----148,00148,001 28-9
18-12-26 760,00132,98148,19-15,21 -10,3% ----132,98132,981 14:37
18-12-26 780,00136,70133,79-- -- ----136,70136,701 28-9
18-12-26743800,00104,95119,72-13,89 -11,6% ----109,00103,0012 17:22
18-12-26 820,0093,50107,07-13,57 -12,7% ----96,8592,3017 16:52
18-12-26 840,0081,2595,73-14,48 -15,1% ----81,2581,255 1-10
18-12-26461850,0078,0090,22-11,83 -13,1% ----83,0077,8513 16:34
18-12-26 860,0073,6085,14-11,54 -13,6% ----73,6073,601 1-10
18-12-26 880,0064,0075,16-11,16 -14,8% ----71,0064,0015 16:46
18-12-26 900,0057,6066,50-8,90 -13,4% ----58,1156,0099 16:13
18-12-26 920,0059,0058,25-- -- ----59,0059,001 30-9
18-12-26 940,0050,3751,20-- -- ----54,0050,372 23-9
18-12-26 950,0040,5047,88-7,38 -15,4% --90,0041,6039,5058 14:47
18-12-26 960,0038,8544,80-5,95 -13,3% ----40,5038,8522 16:27
18-12-26 1.000,0028,7534,24-5,49 -16,0% --170,0029,0028,5023 17:22
18-12-261.5881.100,0013,4016,88-2,00 -11,8% --24,0015,5013,4081 16:47
18-12-26 1.200,006,808,39-1,59 -19,0% --10,008,406,8014 16:56
18-12-26 1.300,005,104,08-- -- ----5,105,1030 28-9
18-12-26 1.400,003,002,02-- -- ----3,003,001 29-9
18-12-26 1.500,002,231,08-- -- --50,002,232,0029 28-9
18-12-26 1.600,000,900,59-- -- --------2 30-9
18-12-26 1.700,001,160,36-- -- ----1,161,161 18-9
18-12-26 1.800,001,130,22-- -- 0,02--1,131,134 28-9
18-12-26 2.000,000,580,09-- -- ----0,580,582 18-9
18-12-261212.200,000,600,04-- -- ----0,600,601 30-9
18-12-262182.400,001,150,02-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,27-- -- ----1,101,1029 3-9
19-03-27 300,00651,50581,68-- -- ----651,50651,502 14-9
19-03-27 350,00--533,01-- -- --------0 --
19-03-27 400,00--484,65-- -- --------0 --
19-03-27 450,00--436,79-- -- --------0 --
19-03-27 500,00394,00389,77-- -- ----396,00394,0035 29-9
19-03-27 550,00317,50344,11-- -- ----317,50317,502 25-6
19-03-27 600,00292,80300,48-- -- ----308,50292,8020 29-9
19-03-27 650,00254,00258,69-- -- ----254,00254,002 29-9
19-03-27 700,00207,50221,48-13,98 -6,3% ----207,50207,501 1-10
19-03-27 750,00190,00187,41-- -- ----190,00190,001 29-9
19-03-27 800,00146,00156,94-10,94 -7,0% ----146,00145,005 14:06
19-03-27 850,00120,00130,42-10,42 -8,0% ----120,00120,003 14:24
19-03-27 900,0096,95107,69-10,74 -10,0% ----96,9596,005 14:27
19-03-27 950,0079,5087,95-8,45 -9,6% ----81,0077,8546 16:27
19-03-27 1.000,0066,0071,90-5,90 -8,2% ----66,0066,003 16:01
19-03-27 1.100,0048,0048,06-0,06 -0,1% ----48,0048,002 1-10
19-03-27 1.200,0026,8032,42-5,62 -17,3% ----28,0026,8065 17:14
19-03-27 1.300,0018,4021,17-2,77 -13,1% ----18,4018,401 1-10
19-03-27 1.400,0012,1014,13-2,03 -14,4% ----12,4512,104 1-10
19-03-273.5041.600,007,406,29+0,08 +1,3% --------44 28-9
19-03-27 1.800,004,402,90-- -- ----4,404,401 30-9
19-03-27 2.000,003,401,40-- -- ----3,403,1010 22-9
18-06-27 300,00--584,38-- -- --------0 --
18-06-27 350,00--536,47-- -- --------0 --
18-06-27 400,00531,00489,28-- -- ----531,00531,001 16-9
18-06-27 450,00648,00443,16-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00398,55-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50356,65-- -- ----351,50351,504 23-9
18-06-27 600,00296,00315,48-19,48 -6,2% ----296,00296,002 1-10
18-06-27 650,00280,00277,70-- -- ----280,00280,003 23-9
18-06-27 700,00248,80242,52-- -- ----248,80241,003 21-9
18-06-27 750,00197,75211,03-13,28 -6,3% ----197,75195,50150 15:25
18-06-27 800,00173,50183,28-9,78 -5,3% ----173,50171,00101 15:35
18-06-27 850,00143,00158,22-15,22 -9,6% ----143,00143,007 16:35
18-06-27427900,00126,00135,33-11,60 -8,6% 116,00--126,00125,207 13:59
18-06-2793950,00108,10116,58-11,63 -10,0% ----108,10104,206 15:30
18-06-27 1.000,0089,5599,59-10,04 -10,1% --250,0093,5088,8019 14:45
18-06-27 1.100,0067,0072,81-5,81 -8,0% ----67,0067,001 1-10
18-06-27 1.200,0046,2553,13-6,88 -12,9% 39,00--46,3046,004 1-10
18-06-27 1.300,0038,8137,74-- -- ----38,8138,812 29-9
18-06-27 1.400,0026,6028,00-- -- ----28,7526,6037 29-9
18-06-27 1.600,0013,5515,55-2,00 -12,9% ----13,5513,502 1-10
18-06-27 1.800,0011,509,42-- -- ----11,5011,501 22-9
18-06-27 2.000,006,406,42-- -- --------1 24-9
18-06-27 2.400,007,252,34-- -- 1,75--7,257,2511 2-9
18-06-271372.800,004,201,19-0,57 -47,9% ----4,204,2065 25-9
18-06-27 3.200,003,000,67+2,33 +347,8% ----3,003,0010 17:29
17-09-27 300,00--586,90-- -- --------0 --
17-09-27 350,00--539,86-- -- --------0 --
17-09-27 400,00--494,11-- -- --------0 --
17-09-27 450,00--449,96-- -- --------0 --
17-09-27 500,00--408,22-- -- --------0 --
17-09-27 600,00--331,38-- -- --------0 --
17-09-27 650,00--294,04-- -- --------0 --
17-09-27 700,00265,00262,85-- -- ----265,00265,002 23-9
17-09-27 750,00--232,70-- -- --------0 --
17-09-27 800,00--206,28-- -- --------0 --
17-09-271850,00185,00182,17-14,20 -7,8% ----185,00185,001 21-9
17-09-27 900,00157,00159,45-- -- ----157,00157,001 29-9
17-09-27 950,00130,00140,65-- -- ----130,00130,001 24-9
17-09-27 1.000,00114,33123,29-8,96 -7,3% ----116,55112,043 14:47
17-09-27 1.100,0088,3495,12-- -- ----88,3488,341 25-9
17-09-27 1.200,0067,5073,52-6,02 -8,2% ----68,5766,346 14:47
17-09-27 1.400,0041,1743,63-2,46 -5,6% ----41,2940,943 14:47
17-09-27 1.600,0024,5526,00-- -- ----25,0524,4598 24-9
17-12-27 400,00483,00502,18-19,18 -3,8% ----483,00483,001 17:28
17-12-27 450,00439,50460,22-20,72 -4,5% ----439,50439,501 16:47
17-12-27 500,00456,00419,89-- -- ----456,00456,001 22-9
17-12-27 550,00397,00380,87-- -- ----397,00397,005 18-9
17-12-27 600,00330,00345,27-- -- ----330,00330,007 23-9
17-12-27 700,00264,00280,76-16,76 -6,0% ----269,00264,0021 1-10
17-12-27 800,00230,00225,80-- -- ----230,00224,006 30-9
17-12-27 900,00166,00181,32-15,32 -8,4% --300,00166,00166,0046 16:56
17-12-27 1.000,00135,00145,68-10,68 -7,3% --170,00138,00134,309 16:47
17-12-27 1.100,00111,51116,81-5,30 -4,5% ----111,51107,1011 15:34
17-12-27 1.200,0093,2494,10-- -- --210,0093,2493,241 29-9
17-12-27 1.300,0068,0076,18-8,18 -10,7% ----71,5068,004 16:46
17-12-27 1.400,0057,5061,95-4,45 -7,2% --110,0057,5056,0056 16:15
17-12-272681.600,0036,8542,04-3,45 -8,2% ----39,1536,852 17:12
17-12-27 1.800,0027,0729,18-2,11 -7,2% --60,0027,0727,072 16:39
17-12-27 2.000,0020,3719,38+0,99 +5,1% ----20,3718,005 16:39
17-12-27 2.200,0017,5014,83-- -- --------3 22-9
17-12-27 2.400,0015,4210,88-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,008,16-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,38-- -- ----11,9511,308 14-8
16-06-28 400,00496,00516,65-- -- ----496,00496,002 24-6
16-06-28 450,00--476,85-- -- --------0 --
16-06-28 500,00--439,42-- -- --------0 --
16-06-28 600,00--369,87-- -- --------0 --
16-06-28 700,00--309,84-- -- --------1 1-10
16-06-28 800,00266,00258,84-- -- ----266,00265,00200 23-9
16-06-28 900,00220,00217,00-- -- ----220,00220,006 23-9
16-06-28 1.000,00176,00182,77-- -- --------300 30-9
16-06-28 1.200,00121,25129,59-8,34 -6,4% ----121,25121,251 16:33
16-06-28 1.400,0083,3993,24-- -- ----83,3983,3910 24-9
16-06-28 1.600,0062,0067,86-5,86 -8,6% ----62,0062,002 16:47
16-06-28 1.800,00--50,51-- -- --------0 --
16-06-28 2.000,0039,3038,19-- -- ----39,3039,302 30-9
15-12-28 400,00640,00529,52-- -- ----640,00640,005 24-4
15-12-28 450,00--492,07-- -- --------0 --
15-12-28 500,00438,00456,52-18,52 -4,1% ----439,00438,002 16:56
15-12-28 600,00376,00392,42-- -- ----376,00376,001 24-9
15-12-28 700,00348,00336,85-- -- ----348,00348,0010 18-9
15-12-28 800,00276,14289,44-13,30 -4,6% ----276,14276,141 1-10
15-12-28 900,00239,75248,68-8,93 -3,6% ----239,75239,7511 16:18
15-12-281711.000,00215,20214,05-11,02 -5,1% --------2 1-10
15-12-28 1.100,00172,50184,41-- -- 135,00------1 28-9
15-12-28 1.200,00153,00160,56-7,56 -4,7% ----160,00153,008 13:32
15-12-28 1.400,00114,14122,08-7,94 -6,5% ----114,14114,141 1-10
15-12-28 1.600,0089,5092,87-3,37 -3,6% ----89,5089,5040 16:13
15-12-28 1.800,0070,0072,29-- -- ----70,0070,003 28-9
15-12-28 2.000,0074,3556,37-- -- ----74,3574,35100 9-9
15-12-28222.200,0065,0042,93-2,39 -5,6% --------1 30-9
15-12-28 2.400,0037,0034,52-- -- ----37,0037,001 30-9
15-12-28 2.800,0029,4222,44-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,20-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,306,75-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97626,86-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00553,95-- -- ----740,00740,001 20-8
21-12-29 500,00532,51490,15-- -- ----532,51532,511 16-9
21-12-29 600,00471,76433,79-- -- ----471,76471,761 16-9
21-12-29 700,00493,60384,47-- -- ----493,60493,601 7-9
21-12-29 800,00441,21343,49-- -- ----445,00441,212 8-9
21-12-29 900,00305,12304,77-- -- ----305,12305,121 29-9
21-12-29 1.000,00260,00271,39-- -- ----260,00260,001 30-9
21-12-29 1.100,00238,70242,83-- -- --------1 29-9
21-12-29 1.200,00210,00218,13-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00177,47-- -- --------1 9-9
21-12-29 1.600,00140,00145,20-- -- --------1 29-9
21-12-29 1.800,00160,00120,99-- -- --------1 9-9
21-12-29 2.000,0093,40101,44-- -- ----93,4093,402 24-9
21-12-29 2.400,0070,0071,53-- -- ----70,0070,001 23-9
21-12-29 2.800,0065,6450,41-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,14-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0021,00-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54641,44-- -- ----666,54666,541 18-9
20-12-3011400,00630,00577,41-18,55 -3,2% ----630,00630,001 16-9
20-12-30 500,00565,00519,35-- -- ----565,00565,001 22-9
20-12-30 600,00470,00468,63+1,37 +0,3% ----470,00470,002 15:56
20-12-30 700,00546,50424,28-- -- ----546,50546,501 13-8
20-12-30 800,00375,00384,45-9,45 -2,5% ----377,15375,003 16:14
20-12-30 900,00350,00350,42-- -- 275,00------5 24-9
20-12-30 1.000,00306,00318,41-12,41 -3,9% ----306,00306,001 1-10
20-12-30 1.200,00267,99267,39+0,60 +0,2% ----267,99267,991 14:55
20-12-30 1.400,00213,85226,89-13,04 -5,7% ----213,85213,852 14:44
20-12-30 1.600,00180,00193,29-- -- ----180,00180,001 29-9
20-12-30 1.800,00165,99166,71-- -- ----165,99165,991 30-9
20-12-30 2.000,00131,00144,51-- -- ----131,00131,001 25-9
20-12-30 2.400,00134,00108,96-- -- ----134,00134,001 17-9
20-12-30593.200,0062,0069,05+0,89 +1,3% ----62,0062,001 14:23
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?