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* 855,00849,30+5,70 +0,7% 860,50831,50127.69517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-7-2026)
Totaal volume 3.242 (2.185 Calls, 1.057 Puts)
Totaal open interest bij opening 9.205 (4.300 Calls, 4.905 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--420,89-- -- --------0 --
17-07-26 450,00--370,95-- -- --------0 --
17-07-26 500,00371,93321,01-- -- --------0 4-6
17-07-26 520,00--301,03-- -- --------0 --
17-07-26 560,00--261,09-- -- --------0 --
17-07-26 600,00230,00221,21-- -- ----230,00230,001 30-6
17-07-26 640,00270,00181,67-- -- ----270,00270,001 17-6
17-07-26 680,00179,00143,12-- -- ----179,00179,001 8-6
17-07-26 700,00140,00124,45+15,55 +12,5% ----140,00140,0015 1-7
17-07-26 720,00109,00106,18-- -- ----109,00100,954 26-6
17-07-26 740,0081,8088,45-- -- ----93,0081,7012 30-6
17-07-26 760,0078,0871,81+6,27 +8,7% ----78,0878,081 1-7
17-07-26 780,0056,0056,78-- -- --78,5058,0056,0020 30-6
17-07-26 800,0060,0043,75+16,25 +37,1% 41,00--60,0046,0028 1-7
17-07-26 820,0047,4532,97+14,48 +43,9% --54,4547,4530,1518 1-7
17-07-26 840,0032,5024,38+8,12 +33,3% --49,0032,5021,0072 1-7
17-07-26263860,0026,8017,78+9,86 +55,5% ----26,8016,5026 1-7
17-07-26 880,0015,8012,50+3,30 +26,4% --53,2517,0011,4082 1-7
17-07-26 900,0013,408,69+4,71 +54,2% --20,5013,507,5072 1-7
17-07-26 920,009,506,15+3,35 +54,5% --12,509,507,0038 1-7
17-07-26 940,007,105,49+1,61 +29,3% --25,007,104,65567 1-7
17-07-26 960,003,753,39+0,36 +10,6% ----3,753,304 1-7
17-07-26 980,004,552,69-- -- ----4,553,453 29-6
17-07-26 1.000,002,201,88+0,32 +17,0% 1,009,502,602,0015 1-7
17-07-26 1.050,001,650,85-- -- ----1,651,6511 29-6
17-07-26 1.100,000,900,37-- -- ----0,900,364 29-6
17-07-26 1.200,000,550,05-- -- ----0,700,556 24-6
17-07-26 1.300,000,500,01-- -- ----0,500,501 22-6
17-07-26 1.400,001,100,03-- -- ----1,101,007 15-6
21-08-26 400,00--421,97-- -- --------0 --
21-08-26 450,00--372,45-- -- --------0 --
21-08-26 500,00--323,57-- -- --------0 --
21-08-26 520,00--304,39-- -- --------0 --
21-08-26 560,00--266,87-- -- --------0 --
21-08-26 600,00282,00231,02-- -- ----284,00282,007 16-6
21-08-26 640,00--196,59-- -- --------0 --
21-08-26 680,00--163,19-- -- --------0 --
21-08-26 700,00149,00148,53+0,47 +0,3% ----149,00149,001 1-7
21-08-26 720,00141,96133,85-- -- ----141,96141,9611 25-6
21-08-26 740,00173,35119,93-- -- ----173,35173,351 19-6
21-08-26 760,00106,00107,48-- -- ----106,00106,001 30-6
21-08-26 780,0096,4495,03-- -- ----96,9396,444 25-6
21-08-26 800,0083,1084,36-1,26 -1,5% ----83,1082,502 1-7
21-08-26 820,0082,5074,41+8,09 +10,9% --160,0082,5073,5014 1-7
21-08-26 840,0076,0865,04+11,04 +17,0% ----76,0864,0035 1-7
21-08-26 860,0067,0057,20+9,80 +17,1% ----67,0067,001 1-7
21-08-2680880,0051,0049,67+12,25 +24,7% ----51,0050,5020 1-7
21-08-26 900,0050,0543,46+6,59 +15,2% ----50,0543,0039 1-7
21-08-26 920,0044,0037,92+6,08 +16,0% ----44,0042,4024 1-7
21-08-26 940,0040,0033,32+6,68 +20,0% ----40,0033,0072 1-7
21-08-26 960,0035,5029,00+6,50 +22,4% ----35,5028,0064 1-7
21-08-26 980,0030,1525,48+4,67 +18,3% ----30,1529,003 1-7
21-08-26 1.000,0026,0222,19+3,83 +17,3% --41,0026,0224,0032 1-7
21-08-26 1.050,0018,5216,20+2,32 +14,3% 13,0029,7518,5218,5230 1-7
21-08-261411.100,0011,0011,94-0,94 -7,9% --15,00----2 1-7
21-08-26 1.200,006,506,43-- -- --35,006,506,501 26-6
21-08-26 1.300,006,003,42-- -- ----6,206,002 22-6
21-08-26 1.400,00--1,79-- -- --------0 --
18-09-26 300,00--522,15-- -- --------0 --
18-09-26 350,00592,97472,49-- -- --------0 12-2
18-09-26 400,00--423,03-- -- --------0 --
18-09-26 450,00452,00374,14-- -- --------0 18-3
18-09-26 500,00--327,09-- -- --------0 --
18-09-26 550,00--280,58-- -- --------0 --
18-09-26 560,00--270,96-- -- --------0 --
18-09-26 600,00368,00236,42-- -- --------0 29-4
18-09-26 640,00--202,97-- -- --------0 --
18-09-26 650,00208,00194,65-- -- ----208,00208,005 12-6
18-09-26 680,00--171,96-- -- --------0 --
18-09-26 700,00213,62156,96-- -- ----213,62213,621 19-6
18-09-26 720,00152,11143,01-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50129,49-- -- ----134,50134,5010 25-6
18-09-26 750,00118,00123,48-- -- ----118,00118,001 26-6
18-09-26 760,00--117,45-- -- --------0 --
18-09-26 780,00--105,22-- -- --------0 --
18-09-26 800,00110,0595,33+14,72 +15,4% ----110,05108,2533 1-7
18-09-26 820,00--85,51-- -- --------0 --
18-09-26 840,0087,5077,19+10,31 +13,4% ----87,5087,502 1-7
18-09-26 850,0085,0073,26+11,74 +16,0% ----85,0079,005 1-7
18-09-264860,0072,0069,34+13,58 +19,6% ----72,0072,002 1-7
18-09-26 880,00--61,09-- -- --------1 22-6
18-09-26526900,0063,0054,18+10,25 +18,9% 52,00--64,5062,507 1-7
18-09-26 920,0048,0047,93-- -- ----48,0048,003 25-6
18-09-263940,0044,0042,66+8,93 +20,9% ----44,0044,002 1-7
18-09-26 950,0043,6540,47+3,18 +7,9% ----43,6543,6520 1-7
18-09-26 960,0037,2538,39-- -- ----37,2537,251 25-6
18-09-26 1.000,0034,0031,02+2,98 +9,6% ----34,0029,5014 1-7
18-09-26 1.100,0019,0018,43+0,57 +3,1% ----19,0019,002 1-7
18-09-26 1.200,0010,7311,13-- -- ----10,7310,737 30-6
18-09-26 1.300,006,706,41-- -- ----6,706,7010 26-6
18-09-26 1.400,004,735,16-- -- 3,00--4,734,737 30-6
18-09-26 1.500,005,292,51-- -- ----5,295,29100 22-6
18-09-26 1.600,002,951,74-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,22-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,85-- -- --------0 11-5
18-09-26 2.000,001,800,49-- -- ----1,801,8015 22-6
18-09-26 2.400,004,800,21-- -- --------0 13-2
18-09-26 2.800,001,250,12-- -- --------0 12-2
18-12-26 300,00--524,82-- -- --------0 --
18-12-26 350,00481,00476,67-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00430,39-0,39 -0,1% ----430,00430,001 1-7
18-12-26 450,00429,00384,17-- -- --------0 4-6
18-12-26353500,00340,00340,16+27,54 +8,1% ----340,00340,002 1-7
18-12-26 550,00404,85297,37-- -- ----404,85404,855 29-5
18-12-26 600,00260,00257,66-- -- ----260,00260,002 26-6
18-12-26 650,00229,95219,49-- -- ----229,95229,9510 25-6
18-12-26 700,00189,60187,10+2,50 +1,3% ----189,60189,601 1-7
18-12-26 750,00172,50156,97+15,53 +9,9% ----172,50172,501 1-7
18-12-26569800,00145,00131,00+14,00 +10,7% --150,00145,00132,406 1-7
18-12-26 850,00109,00109,08-- -- --145,00111,00109,0014 25-6
18-12-26 900,00102,0090,10+11,90 +13,2% ----102,0098,9039 1-7
18-12-26 950,0076,5575,34+1,21 +1,6% ----77,2076,5550 1-7
18-12-26 1.000,0068,0062,57+5,43 +8,7% --75,0068,0063,0548 1-7
18-12-26 1.100,0043,4043,52-0,12 -0,3% --49,0043,4043,4017 1-7
18-12-26 1.200,0030,0030,07-- -- 25,00--30,0028,5018 30-6
18-12-26 1.300,0024,0021,66+2,34 +10,8% ----24,0024,001 1-7
18-12-26 1.400,0015,0015,77-- -- ----15,0015,002 23-6
18-12-26 1.500,0013,0011,68+1,32 +11,3% ----13,0012,004 1-7
18-12-261.2691.600,008,188,91+1,51 +16,9% 7,50--8,188,181 25-6
18-12-26 1.700,009,756,62-- -- ----9,759,759 16-6
18-12-26 1.800,008,025,30-- -- 4,00--8,028,021 5-6
18-12-26 2.000,005,043,23-- -- ----5,045,042 28-5
18-12-26 2.200,003,701,99-- -- ----3,703,702 22-5
18-12-26 2.400,002,801,20-- -- ----2,802,6531 29-6
18-12-26 2.800,002,250,50-- -- ----2,502,2035 22-6
18-12-26 3.200,001,700,20-- -- --------0 26-5
19-03-27 300,00616,20529,62-- -- ----616,20616,201 12-5
19-03-27 350,00--484,45-- -- --------0 --
19-03-27 400,00--439,31-- -- --------0 --
19-03-27 450,00--395,49-- -- --------0 --
19-03-27 500,00372,00354,00-- -- ----372,00372,001 8-6
19-03-27 550,00317,50314,51-- -- ----317,50317,502 25-6
19-03-27 600,00296,60277,91+18,69 +6,7% ----296,60278,8020 1-7
19-03-27 650,00249,75243,95+5,80 +2,4% ----249,75249,7531 1-7
19-03-27 700,00218,00213,33-- -- ----218,00218,005 30-6
19-03-27 750,00247,90185,24-- -- ----247,90233,1547 18-6
19-03-27 800,00171,10160,80+10,30 +6,4% ----171,10171,104 1-7
19-03-27 850,00139,41139,47-0,06 0,0% ----139,41139,411 1-7
19-03-27 900,00116,50120,72-- -- ----116,50116,501 26-6
19-03-27 950,00101,80104,32-- -- ----101,80101,802 26-6
19-03-27 1.000,0090,0091,40-1,40 -1,5% ----90,0090,003 1-7
19-03-27 1.100,0070,3068,95-- -- ----70,3070,301 30-6
19-03-27 1.200,0053,0052,46+0,54 +1,0% ----53,0053,005 1-7
19-03-27 1.300,0037,5540,28-- -- ----37,5537,551 30-6
19-03-271.0211.400,0029,5532,05+1,50 +4,7% ----29,5529,002 30-6
19-03-27 1.600,0019,7518,45+1,30 +7,0% ----19,7519,751 1-7
19-03-27 1.800,0012,3011,24-- -- ----13,1512,304 29-6
18-06-27 300,00--534,43-- -- --------0 --
18-06-27 350,00--488,88-- -- --------0 --
18-06-27 400,00475,00445,09-- -- ----475,00475,003 23-6
18-06-27 450,00475,95403,39-- -- ----475,95475,9524 19-6
18-06-27 500,00370,00363,73-- -- ----370,00357,007 26-6
18-06-27 550,00--327,64-- -- --------0 --
18-06-27 600,00296,00291,80-- -- ----299,00296,004 25-6
18-06-275650,00258,00259,65+25,38 +9,8% ----258,00258,005 30-6
18-06-27 700,00244,00230,41-- -- ----251,00244,0013 23-6
18-06-27 750,00--204,15-- -- --------0 --
18-06-27 800,00184,04182,04+2,00 +1,1% ----184,04184,042 1-7
18-06-27 850,00--160,48-- -- --------0 --
18-06-27 900,00141,50142,62-- -- ----141,50141,504 30-6
18-06-27 950,00--124,95-- -- --------0 --
18-06-27 1.000,00104,00110,68-- -- ----104,00104,009 26-6
18-06-27 1.100,0086,3586,42-- -- ----86,3586,351 30-6
18-06-27 1.200,0072,0067,84+4,16 +6,1% --100,0072,0072,001 1-7
18-06-27 1.400,0042,7742,88-0,11 -0,3% ----42,7742,772 1-7
18-06-27 1.600,0026,4527,98-- -- ----26,4526,451 30-6
18-06-27 1.800,0021,0019,12+1,88 +9,8% ----21,0019,252 1-7
18-06-27 2.000,0012,9713,65-0,68 -5,0% ----12,9712,972 1-7
18-06-27 2.400,008,009,92-- -- ----8,008,001 30-6
18-06-27 2.800,007,004,22-- -- ----7,007,001 24-4
18-06-27 3.200,004,102,77-- -- ----4,104,103 14-5
17-12-27 400,00478,00459,67-- -- ----478,00478,003 29-6
17-12-27 450,00450,00423,58+26,42 +6,2% ----450,00450,0031 1-7
17-12-27 500,00400,00386,53-- -- ----400,00400,002 23-6
17-12-2766550,00355,00353,01+24,42 +6,9% ----355,00355,001 30-6
17-12-27 600,00340,00320,13-- -- ----340,00338,754 29-6
17-12-27 700,00270,00265,68-- -- ----270,00270,001 30-6
17-12-27 800,00235,00216,73+18,27 +8,4% ----235,00234,005 1-7
17-12-27 900,00180,05179,76+0,29 +0,2% ----182,50180,05522 1-7
17-12-27 1.000,00150,00147,63-- -- ----150,00150,003 30-6
17-12-27 1.100,00125,00122,15+2,85 +2,3% ----125,00125,001 1-7
17-12-27 1.200,00106,65101,83+4,82 +4,7% ----106,65106,651 1-7
17-12-27 1.300,0088,0087,79+0,21 +0,2% ----88,0088,004 1-7
17-12-27 1.400,0069,0074,93-- -- ----69,0069,002 26-6
17-12-27 1.600,0050,1051,90-- -- ----50,1050,104 30-6
17-12-27 1.800,0038,0036,69-- -- ----38,0038,003 30-6
17-12-27 2.000,0027,0027,56-- -- ----27,0027,001 25-6
17-12-27 2.200,0014,0020,46-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0515,92-- -- ----19,0519,053 16-6
17-12-27 2.800,0015,0010,20-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,42-- -- ----6,456,451 25-6
16-06-28 400,00496,00472,44-- -- ----496,00496,002 24-6
16-06-28 450,00--438,01-- -- --------0 --
16-06-28 500,00--405,57-- -- --------0 --
16-06-28 600,00--345,20-- -- --------0 --
16-06-28 700,00--292,65-- -- --------0 --
16-06-28 800,00254,00248,34+5,66 +2,3% ----254,00254,001 1-7
16-06-28 900,00221,23215,03-- -- ----221,23221,235 29-6
16-06-28 1.000,00189,36181,30-- -- ----189,36189,363 29-6
16-06-28 1.200,00--133,65-- -- --------0 --
16-06-28 1.400,00100,6298,78-- -- ----100,62100,623 29-6
16-06-28 1.600,00--75,01-- -- --------0 --
16-06-28 2.000,00--44,73-- -- --------0 --
15-12-28 400,00640,00486,32-- -- --------0 24-4
15-12-28 450,00--453,78-- -- --------0 --
15-12-28 500,00430,00421,83-- -- ----431,00430,002 30-6
15-12-28 600,00422,50365,97-- -- ----422,50417,503 16-6
15-12-28 700,00331,00314,85-- -- ----331,00331,0010 12-6
15-12-28 800,00290,00273,08+16,92 +6,2% ----290,00290,001 1-7
15-12-28 900,00247,00235,03-- -- ----247,00247,008 30-6
15-12-28 1.000,00248,00205,97-- -- ----248,00248,001 22-6
15-12-28 1.100,00182,82178,94+3,88 +2,2% ----182,82182,821 1-7
15-12-28 1.200,00160,00157,99-- -- ----160,00160,002 30-6
15-12-28 1.400,00117,30122,79-- -- ----117,30117,302 15-6
15-12-28 1.600,0095,0097,55-- -- ----95,0095,0010 24-6
15-12-28 1.800,0083,0076,40-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1962,60-- -- --------0 4-6
15-12-28 2.200,0056,8050,43-- -- ----56,8056,8010 12-6
15-12-28 2.400,0050,1042,06-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9729,43-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9719,96-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3010,04-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97571,26-- -- --------0 19-5
21-12-29 400,00582,00506,72-- -- ----582,00582,001 22-6
21-12-29 500,00591,09451,46-- -- --------0 12-2
21-12-29 600,00898,55402,64-- -- ----898,55898,551 16-1
21-12-29 700,00400,00358,21-- -- ----400,00400,001 15-6
21-12-29 800,00325,00318,90-- -- ----325,00325,003 25-6
21-12-29 900,00284,42283,79-- -- ----284,42284,4210 30-6
21-12-29 1.000,00298,00255,02-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26229,17-- -- --------5 25-6
21-12-29 1.200,00200,42208,06-- -- ----200,42200,4210 30-6
21-12-29 1.400,00199,35172,21-- -- 158,10--199,35199,351 13-5
21-12-29 1.600,00140,00143,51-- -- ----140,00140,001 12-6
21-12-29 1.800,00115,00122,02-- -- ----115,00115,001 30-6
21-12-29 2.000,00100,00102,23-- -- --144,60100,00100,001 25-6
21-12-29 2.400,0074,5575,51-- -- ----74,5574,5510 25-6
21-12-29 2.800,0065,6457,64-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0544,40-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0027,60-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00584,99-- -- ----679,00679,001 17-6
20-12-30 400,00520,35526,43-- -- ----520,35520,351 11-6
20-12-30 500,00560,20475,77-- -- ----560,20560,201 16-6
20-12-30 600,00442,50431,37-- -- 440,00--445,00442,502 30-6
20-12-30 700,00391,33393,41-- -- ----391,33391,332 26-6
20-12-30 800,00364,00358,91-- -- ----370,00360,0015 25-6
20-12-30 900,00295,50326,13-30,63 -9,4% 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83297,68-- -- ----291,83291,832 26-6
20-12-30 1.200,00254,39251,20-- -- ----254,39254,392 23-6
20-12-30 1.400,00237,50214,22-- -- ----237,50237,5012 22-6
20-12-30 1.600,00184,50186,24-- -- ----184,50184,501 24-6
20-12-30 1.800,00195,00160,59-- -- --------0 20-4
20-12-30 2.000,00148,56142,60-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00111,39-- -- --------0 18-5
20-12-30 3.200,0080,0072,61-- -- --------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?