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* 862,50859,40+3,10 +0,4% 865,00845,20136.73917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-10-2026)
Totaal volume 2.836 (1.752 Calls, 1.084 Puts)
Totaal open interest bij opening 9.296 (2.515 Calls, 6.781 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--459,84-- -- --------0 --
16-10-26 450,00--409,90-- -- --------0 --
16-10-26 500,00--359,95-- -- --------0 --
16-10-26 520,00--339,97-- -- --------0 --
16-10-26 560,00--300,02-- -- --------0 --
16-10-26 600,00--260,08-- -- --------0 --
16-10-26 640,00210,05220,17-10,12 -4,6% ----210,05210,051 11:26
16-10-26 680,00--180,31-- -- --------0 --
16-10-26 700,00151,00160,44-9,44 -5,9% ----151,00151,001 13:35
16-10-26 720,00205,00140,64-- -- --------0 10-9
16-10-26 740,00109,07120,99-- -- --------0 25-9
16-10-26 760,0094,15101,61-- -- --------0 24-9
16-10-26 780,0074,3583,01-8,66 -10,4% ----74,3571,452 13:58
16-10-26 790,00--73,93-- -- --------0 --
16-10-26 800,0067,0065,08+1,92 +3,0% 50,10--67,0057,758 16:41
16-10-26 810,0049,1057,18-8,08 -14,1% ----49,1046,0040 13:52
16-10-26 820,0047,7548,89-1,14 -2,3% ----47,7539,4025 16:33
16-10-26 830,00--42,36-- -- --------0 --
16-10-26 840,0027,0035,55-8,55 -24,1% ----30,0027,002 12:25
16-10-26 850,0023,0029,81-6,81 -22,8% ----27,1022,0018 16:05
16-10-26 860,0024,0024,31-0,31 -1,3% --37,0024,0017,0071 16:46
16-10-26 870,0014,5020,72-6,22 -30,0% ----14,5014,503 12:29
16-10-26 880,0011,0017,47-6,47 -37,0% --18,0015,0011,0043 15:31
16-10-26 890,0012,1613,30-1,14 -8,6% ----12,1612,1610 16:42
16-10-26 900,0010,009,40+0,60 +6,4% --25,5010,005,10176 16:42
16-10-26 910,006,20---- -- ----6,205,2527 17:28
16-10-26 920,004,207,03-2,83 -40,3% ----5,004,20142 15:54
16-10-26 940,002,904,45-1,55 -34,8% 1,85--3,502,5091 17:28
16-10-26 960,002,062,89-0,83 -28,7% --4,952,061,9015 16:42
16-10-26 980,002,001,93+0,07 +3,6% ----2,001,2034 11:36
16-10-26 1.000,001,101,26-0,16 -12,7% --32,001,101,0013 15:53
16-10-26 1.008,001,301,05-- -- --40,00----0 1-10
16-10-26 1.040,001,400,50-- -- --------0 1-10
16-10-26 1.080,001,620,17-- -- --------1 2-10
16-10-26 1.100,000,700,10+0,60 +600,0% --40,000,700,701 12:03
16-10-26 1.120,000,860,06-- -- --------0 28-9
16-10-26 1.150,000,500,02+0,48 +2400,0% ----0,500,502 12:06
16-10-26 1.200,000,350,28-- -- --25,150,350,351 29-9
16-10-26 1.250,000,670,27-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--460,96-- -- --------0 --
20-11-26 450,00--411,20-- -- --------0 --
20-11-26 500,00--361,62-- -- --------0 --
20-11-26 560,00--302,69-- -- --------0 --
20-11-26 600,00--264,37-- -- --------0 --
20-11-26 640,00--225,95-- -- --------0 --
20-11-26 680,00--189,24-- -- --------0 --
20-11-26 700,00164,85171,57-6,72 -3,9% ----164,85164,851 13:35
20-11-26 720,00153,55155,38-- -- 144,00--153,55153,558 24-9
20-11-26 740,00157,50139,73-- -- --------0 30-9
20-11-26 760,00--123,90-- -- --------0 --
20-11-26 780,00--109,61-- -- --------0 --
20-11-26 800,0098,4096,19-- -- --------5 2-10
20-11-26 820,0089,0083,73-- -- ----89,0089,0011 2-10
20-11-26 840,0068,2074,00-5,80 -7,8% ----68,2068,201 15:38
20-11-26 860,0064,0064,44-0,44 -0,7% ----64,0057,008 17:18
20-11-26 880,0050,2155,84-5,63 -10,1% ----55,0050,2187 14:12
20-11-26 900,0045,7848,47-2,69 -5,5% ----45,7842,2553 16:33
20-11-26 920,0035,5041,22-5,72 -13,9% 33,50--37,5035,5020 12:10
20-11-26 940,0033,4035,20-1,80 -5,1% ----33,4030,9527 16:22
20-11-26 960,0028,6030,11-- -- 19,50--33,5028,6013 2-10
20-11-26 980,0024,4025,43-1,03 -4,1% ----24,4022,005 16:40
20-11-26 1.000,0018,5021,05-2,55 -12,1% 18,30--18,7518,3054 15:31
20-11-26 1.050,0011,9014,10-2,20 -15,6% ----12,5011,903 15:23
20-11-26 1.100,008,009,30-1,30 -14,0% ----8,008,001 10:05
20-11-26 1.150,005,606,62-1,02 -15,4% ----5,605,603 10:36
20-11-26 1.200,004,104,97-0,87 -17,5% ----4,504,0014 13:14
20-11-26 1.250,003,502,78+0,72 +25,9% ----3,503,5015 14:30
20-11-26 1.300,002,801,26-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,41-- -- --------1 22-9
20-11-26 1.500,006,600,13-- -- ----6,606,604 4-9
18-12-26 300,00--561,65-- -- --------0 --
18-12-26 350,00506,80512,02-5,22 -1,0% ----506,80506,805 09:24
18-12-26 400,00486,00462,47-- -- --------0 21-9
18-12-26 450,00451,00413,05-- -- --------0 3-8
18-12-26 500,00583,00364,36-- -- --------0 23-9
18-12-26 550,00378,00315,26-- -- ----378,00378,001 3-8
18-12-26 560,00--305,75-- -- --------0 --
18-12-2657600,00470,00267,59+3,06 +1,1% ----470,00470,001 13-8
18-12-26 640,00--230,70-- -- --------0 --
18-12-26 650,00243,00221,99-- -- --------0 18-9
18-12-26 680,00--196,13-- -- --------0 --
18-12-26 700,00192,00179,23+12,77 +7,1% ----192,00184,501 11:48
18-12-26 720,00--163,18-- -- --------0 --
18-12-26 740,00--147,77-- -- --------0 --
18-12-26 750,00144,19141,12-- -- ----144,19144,1911 2-10
18-12-26 760,00128,70133,99-5,29 -3,9% ----128,70128,702 09:18
18-12-26 780,00136,70120,25-- -- ----136,70136,701 28-9
18-12-26 800,00107,00107,73-0,73 -0,7% ----107,00100,006 16:48
18-12-26 820,0088,2095,77-7,57 -7,9% ----88,2088,203 13:12
18-12-26 840,0081,2585,00-- -- --------0 1-10
18-12-26 850,0079,3080,02-0,72 -0,9% ----79,3074,806 16:40
18-12-26 860,0074,0575,00-0,95 -1,3% ----74,0574,052 17:28
18-12-26 880,0068,5066,31-- -- ----73,5065,008 2-10
18-12-26 900,0058,0058,10-0,10 -0,2% --65,0058,0053,0029 16:42
18-12-26 920,0050,1051,17-1,07 -2,1% ----50,1045,6312 17:18
18-12-26 940,0049,0044,47+4,53 +10,2% ----49,0049,004 12:31
18-12-26 950,0040,8041,42-0,62 -1,5% --90,0041,0037,209 17:18
18-12-2634960,0038,6039,42-0,49 -1,2% --38,6038,6034,409 16:42
18-12-26 1.000,0029,0029,70-0,70 -2,4% --170,0029,0026,0057 16:41
18-12-26 1.100,0013,0015,22-2,22 -14,6% --17,5014,1012,4581 11:58
18-12-26 1.200,007,708,17-- -- --10,007,807,7010 2-10
18-12-26 1.300,004,354,74-0,39 -8,2% --4,404,354,353 09:01
18-12-26 1.400,003,003,42-0,42 -12,3% 2,003,50----64 17:25
18-12-26 1.500,003,752,13-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,60-- -- --------2 30-9
18-12-26 1.700,001,161,27-- -- --------0 18-9
18-12-26 1.800,001,131,09-- -- 0,02--1,131,134 28-9
18-12-269742.000,000,580,83-- -- ----0,580,582 18-9
18-12-261212.200,000,600,75-- -- ----0,600,601 30-9
18-12-262182.400,001,150,68-- -- --------0 11-9
18-12-266742.800,000,950,62-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,61-- -- --------0 3-9
19-03-27 300,00651,50563,70-- -- ----651,50651,502 14-9
19-03-27 350,00--514,85-- -- --------0 --
19-03-27 400,00485,00466,52-- -- ----485,00485,001 2-10
19-03-27 450,00--419,04-- -- --------0 --
19-03-27 500,00394,00372,75-- -- --------0 29-9
19-03-27 550,00317,50327,65-- -- --------0 25-6
19-03-27 600,00299,00284,83-- -- ----299,00292,5015 2-10
19-03-27 650,00245,00243,69+1,31 +0,5% ----245,00245,0013 16:38
19-03-27 700,00204,25207,00-2,75 -1,3% ----204,25197,254 16:21
19-03-27 750,00167,00173,44-6,44 -3,7% ----167,00167,002 14:21
19-03-27 800,00136,50143,72-7,22 -5,0% ----137,00136,504 12:04
19-03-27 850,00120,00118,99+1,01 +0,8% ----120,00112,5013 16:49
19-03-27 900,00105,5997,92+7,67 +7,8% ----108,30101,503 16:14
19-03-27 950,0077,5079,96-2,46 -3,1% ----77,5077,503 16:11
19-03-27 1.000,0060,0064,43-4,43 -6,9% ----64,0060,0013 15:25
19-03-27 1.100,0039,4043,05-3,65 -8,5% ----39,4039,401 15:05
19-03-27 1.200,0027,5029,07-1,57 -5,4% ----27,5027,502 16:11
19-03-27 1.300,0019,0019,16-0,16 -0,8% ----19,0019,005 09:28
19-03-27 1.400,0012,1512,55-0,40 -3,2% ----12,2012,1532 16:35
19-03-27 1.600,007,405,11-- -- --------0 28-9
19-03-27 1.800,004,402,12-- -- ----4,404,401 30-9
19-03-27 2.000,004,900,84+4,06 +483,3% ----4,904,902 14:32
18-06-27 300,00--567,49-- -- --------0 --
18-06-27 350,00--519,70-- -- --------0 --
18-06-27 400,00531,00472,60-- -- --------0 16-9
18-06-27 450,00648,00427,32-- -- --------0 24-8
18-06-27 500,00590,00381,88-- -- --------0 14-8
18-06-27 550,00351,50338,78-- -- --------0 23-9
18-06-27 600,00296,00299,03-- -- ----296,00296,002 1-10
18-06-27 650,00280,00261,90-- -- ----280,00280,003 23-9
18-06-27 700,00240,05228,12-- -- ----241,10234,904 2-10
18-06-27 750,00212,00197,42-- -- ----212,00212,001 2-10
18-06-27 800,00164,50169,49-4,99 -2,9% ----164,50164,501 13:34
18-06-27 850,00141,00145,77-4,77 -3,3% ----142,00141,007 11:11
18-06-27 900,00120,50124,61-4,11 -3,3% 116,00--120,50120,501 10:00
18-06-27 950,00101,00106,06-5,06 -4,8% ----101,00101,002 10:57
18-06-27 1.000,0085,0090,80-5,80 -6,4% --250,0085,0085,0031 14:31
18-06-27 1.100,0062,0065,78-3,78 -5,7% ----64,6062,006 11:01
18-06-27 1.200,0044,5048,01-3,51 -7,3% 39,00--45,2044,056 15:03
18-06-27 1.300,0038,8135,50-- -- ----38,8138,812 29-9
18-06-27 1.400,0024,6026,65-2,05 -7,7% ----24,6024,204 16:34
18-06-27 1.600,0014,6015,15-0,55 -3,6% ----14,6013,655 16:59
18-06-27 1.800,0011,508,51-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,98-- -- --------1 24-9
18-06-27 2.400,007,252,42-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,201,21-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,63+2,27 +360,3% ----2,952,90130 16:22
17-09-27 300,00--569,68-- -- --------0 --
17-09-27 350,00--523,06-- -- --------0 --
17-09-27 400,00--477,78-- -- --------0 --
17-09-27 450,00--433,22-- -- --------0 --
17-09-27 500,00--390,76-- -- --------0 --
17-09-27 600,00--313,58-- -- --------0 --
17-09-27 650,00--278,54-- -- --------0 --
17-09-27 700,00265,00247,32-- -- --------0 23-9
17-09-27 750,00--218,29-- -- --------0 --
17-09-27 800,00--192,82-- -- --------0 --
17-09-27 850,00185,00169,62-- -- --------0 21-9
17-09-27 900,00157,00148,98-- -- --------0 29-9
17-09-27 950,00130,00131,28-- -- --------0 24-9
17-09-27 1.000,00113,10115,63-2,53 -2,2% ----113,10113,103 16:27
17-09-27 1.100,0085,6588,44-2,79 -3,2% ----85,6585,0020 11:10
17-09-27 1.200,0067,5068,19-- -- --------0 1-10
17-09-27 1.400,0041,1739,99-- -- --------0 1-10
17-09-27 1.600,0024,5523,39-- -- --------0 24-9
17-12-27 400,00483,00485,34-- -- ----483,00483,001 1-10
17-12-27 450,00439,50443,02-- -- ----439,50439,501 1-10
17-12-27 500,00456,00403,13-- -- --------0 22-9
17-12-27 550,00383,10364,56-- -- ----383,10383,102 2-10
17-12-27 600,00321,80329,82-8,02 -2,4% ----325,60321,803 11:41
17-12-27 700,00262,00265,92-3,92 -1,5% ----262,00262,001 10:36
17-12-27 800,00220,00212,66-- -- ----221,05217,755 2-10
17-12-27 900,00165,75168,98-3,23 -1,9% --300,00171,25165,758 13:51
17-12-27 1.000,00133,07135,61-2,54 -1,9% --170,00133,07129,5515 16:16
17-12-27 1.100,00113,69108,66-- -- ----113,69109,9513 2-10
17-12-27 1.200,0090,0887,21-- -- --210,0090,4390,082 2-10
17-12-27 1.300,0065,5070,00-4,50 -6,4% ----70,0065,503 12:13
17-12-27 1.400,0056,3056,22+0,08 +0,1% --110,0056,3054,957 16:43
17-12-27 1.600,0037,5037,58-0,08 -0,2% ----37,5037,0010 12:46
17-12-27 1.800,0026,9025,57-- -- --60,0027,6526,70130 2-10
17-12-27 2.000,0019,5018,95-- -- ----19,5019,503 2-10
17-12-27 2.200,0013,2013,35-0,15 -1,1% ----13,2013,2020 13:44
17-12-27 2.400,0015,429,96-- -- --------0 9-9
17-12-27 2.800,0015,007,31-- -- --------0 28-8
17-12-27643.200,0011,803,80+0,59 +15,5% --------0 14-8
16-06-28 400,00496,00499,03-- -- --------0 24-6
16-06-28 450,00--459,61-- -- --------0 --
16-06-28 500,00--421,75-- -- --------0 --
16-06-28 600,00--352,13-- -- --------0 --
16-06-28 700,00--294,83-- -- --------0 1-10
16-06-28 800,00266,00244,66-- -- ----266,00265,00200 23-9
16-06-2831900,00215,05203,68+3,06 +1,5% ----215,05215,051 2-10
16-06-28 1.000,00176,00170,89-- -- --------300 30-9
16-06-28 1.200,00120,65120,22+0,43 +0,4% ----120,75118,653 16:43
16-06-28 1.400,0083,3986,91-- -- --------0 24-9
16-06-28 1.600,0062,0062,84-- -- ----62,0062,002 1-10
16-06-28 1.800,00--46,14-- -- --------0 --
16-06-28 2.000,0039,3034,71-- -- --------0 30-9
15-12-28 400,00505,63512,46-6,83 -1,3% ----505,63505,635 12:41
15-12-28 450,00--475,24-- -- --------0 --
15-12-28106500,00438,00439,75+2,43 +0,6% --------0 1-10
15-12-28 600,00370,00377,25-7,25 -1,9% ----370,00370,001 11:48
15-12-28 700,00348,00322,82-- -- --------0 18-9
15-12-28 800,00273,52276,01-2,49 -0,9% ----273,52273,521 10:40
15-12-28 900,00239,75236,23-- -- --------2 2-10
15-12-28 1.000,00205,00202,51+2,49 +1,2% ----205,00205,001 16:41
15-12-28 1.100,00171,96173,21-1,25 -0,7% ----171,96171,967 16:19
15-12-28 1.200,00153,00149,90-- -- --------0 1-10
15-12-28 1.400,00119,00114,07-- -- ----119,00119,001 2-10
15-12-28 1.600,0090,8888,86-- -- ----90,8890,522 2-10
15-12-28 1.800,0070,0068,90-- -- --------0 28-9
15-12-28 2.000,0074,3552,81-- -- --------0 9-9
15-12-28 2.200,0065,0041,72-- -- --------1 30-9
15-12-28 2.400,0035,6032,79-- -- ----35,6035,601 2-10
15-12-28 2.800,0029,4222,60-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9715,35-- -- --------0 5-6
15-12-28 4.000,0014,307,34-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97609,39-- -- --------0 19-5
21-12-2920400,00740,00537,69+2,94 +0,5% --------0 20-8
21-12-29 500,00532,51473,59-- -- --------0 16-9
21-12-29 600,00471,76418,16-- -- ----471,76471,761 16-9
21-12-29 700,00493,60371,56-- -- --------0 7-9
21-12-29 800,00324,52328,50-3,98 -1,2% ----324,52324,521 10:40
21-12-29 900,00295,50292,31+3,19 +1,1% ----295,50285,0030 17:22
21-12-29 1.000,00260,00258,56-- -- --------3 2-10
21-12-29 1.100,00238,70231,47-- -- --------1 29-9
21-12-29 1.200,00210,00207,84-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00168,58-- -- --------1 9-9
21-12-29 1.600,00140,00137,04-- -- --------1 29-9
21-12-29 1.800,00160,00113,38-- -- --------1 9-9
21-12-29 2.000,0093,4095,22-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0067,31-- -- --------0 23-9
21-12-29 2.800,0065,6448,85-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5137,06-- -- --------0 27-7
21-12-29 4.000,0038,0020,86-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54622,62-- -- --------0 18-9
20-12-30 400,00630,00559,94-- -- --------0 16-9
20-12-30 500,00565,00502,96-- -- --------0 22-9
20-12-30 600,00470,00453,55+16,45 +3,6% --------1 13:58
20-12-30 700,00546,50410,01-- -- --------0 13-8
20-12-30 800,00366,30369,27-2,97 -0,8% ----366,30366,301 16:06
20-12-30 900,00335,91336,08-0,17 -0,1% 275,00--336,49335,919 16:19
20-12-30 1.000,00300,00304,51-4,51 -1,5% ----301,00300,002 16:01
20-12-30 1.200,00267,99254,64-- -- --------0 1-10
20-12-30 1.400,00213,85216,20-- -- --------0 1-10
20-12-30 1.600,00180,00184,63-- -- --------0 29-9
20-12-30 1.800,00165,99158,35-- -- --------0 30-9
20-12-30 2.000,00131,00137,80-- -- --------0 25-9
20-12-30 2.400,00134,00105,55-- -- --------0 17-9
20-12-30 3.200,0070,0065,54-- -- ----70,0070,00200 2-10
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?