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* 828,40785,20+43,20 +5,5% 835,50795,50228.60617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-6-2026)
Totaal volume 4.777 (2.154 Calls, 2.623 Puts)
Totaal open interest bij opening 23.474 (18.990 Calls, 4.484 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00453,31-- -- ----629,00629,001 22-5
19-06-26 400,00--403,34-- -- --------0 --
19-06-26 450,00--353,37-- -- --------0 --
19-06-26 500,00369,93303,40-- -- 281,90294,00369,93369,932 4-6
19-06-26 560,00--243,44-- -- --------0 --
19-06-26 600,00333,26203,48-- -- ----333,26333,261 2-6
19-06-26 640,00--163,69-- -- --------0 --
19-06-26 650,00--153,82-- -- --------0 --
19-06-26 660,00------ -- ---------- --
19-06-26 680,00--124,69-- -- --------0 --
19-06-26 700,00140,00105,96-- -- ----140,00140,0010 9-6
19-06-26 720,00106,0088,30-- -- ----106,00106,0012 5-6
19-06-26 730,00------ -- ---------- --
19-06-26 740,0080,0071,42-- -- ----80,0080,004 5-6
19-06-26 750,0059,0063,65-4,65 -7,3% ----59,0059,001 11-6
19-06-26 760,0070,0056,08-- -- ----70,0070,001 10-6
19-06-26 770,00--48,79-- -- --------0 --
19-06-26 780,0029,4042,42-13,02 -30,7% ----39,0029,4018 11-6
19-06-26 790,0028,0036,27-8,27 -22,8% --38,0032,0026,008 11-6
19-06-26 800,0020,0030,76-10,76 -35,0% --40,0030,0020,0038 11-6
19-06-26 810,0017,5025,69-8,19 -31,9% ----23,0017,5010 11-6
19-06-26 820,0014,0020,28-6,28 -31,0% ----20,0013,10156 11-6
19-06-26 830,0013,5017,03-3,53 -20,7% ----14,0013,5017 11-6
19-06-26 840,009,0013,90-4,90 -35,3% ----12,509,004 11-6
19-06-26 850,008,0011,27-3,27 -29,0% ----9,708,0027 11-6
19-06-26 860,006,509,14-2,64 -28,9% ----8,306,5027 11-6
19-06-26 870,006,157,47-1,32 -17,7% --8,006,156,006 11-6
19-06-26 880,006,006,24-0,24 -3,8% --6,956,005,004 11-6
19-06-26 890,004,105,15-1,05 -20,4% ----4,403,7035 11-6
19-06-26 900,002,954,38-1,43 -32,6% --8,004,202,60280 11-6
19-06-26 910,004,603,62+0,98 +27,1% ----4,604,602 11-6
19-06-26 920,002,003,02-1,02 -33,8% --10,003,052,0093 11-6
19-06-26 930,005,002,35-- -- ----5,955,0013 9-6
19-06-26 940,001,351,84-0,49 -26,6% --51,002,401,3512 11-6
19-06-26 950,001,501,43+0,07 +4,9% ----2,001,508 11-6
19-06-26 960,001,451,09+0,36 +33,0% ----1,451,451 11-6
19-06-26 980,001,200,62+0,58 +93,5% ----1,201,201 11-6
19-06-26 1.000,000,790,34+0,45 +132,4% 0,4019,501,500,7950 11-6
19-06-26 1.050,001,000,07+0,93 +1328,6% ----1,451,0014 11-6
19-06-262.4141.100,000,750,01+0,74 +7400,0% ----1,200,40100 11-6
19-06-261.7661.200,000,300,01-- -- --99,000,420,3059 9-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.2621.500,000,020,01+0,01 +100,0% --0,050,020,0218 11-6
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.2711.800,000,010,02-0,01 -50,0% --1,300,010,01164 10-6
19-06-261.4142.000,000,500,12-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--404,15-- -- --------0 --
17-07-26 450,00--354,29-- -- --------0 --
17-07-26 500,00371,93304,53-- -- --------0 4-6
17-07-26 520,00------ -- --------0 --
17-07-26 560,00--245,47-- -- --------0 --
17-07-26 600,00218,00207,26-- -- ----218,00216,0012 10-6
17-07-26 640,00--170,81-- -- --------0 --
17-07-26 680,00179,00137,08-- -- ----179,00179,001 8-6
17-07-26 700,00110,00121,55-11,55 -9,5% ----119,00110,004 11-6
17-07-26 720,00122,00106,48-- -- ----122,00122,0012 5-6
17-07-26 740,0080,0091,79-11,79 -12,8% ----80,0080,001 11-6
17-07-26 760,0067,0078,37-11,37 -14,5% ----71,0067,002 11-6
17-07-26 780,0073,0066,32-- -- ----76,0573,004 10-6
17-07-26 800,0047,0055,31-8,31 -15,0% --60,0055,0046,7550 11-6
17-07-26 820,0039,0046,30-7,30 -15,8% --53,0045,3039,0010 11-6
17-07-26 840,0033,0038,71-5,71 -14,8% ----34,5032,004 11-6
17-07-26 860,0030,0031,74-1,74 -5,5% ----30,0030,001 11-6
17-07-26 880,0021,0026,19-5,19 -19,8% ----25,0021,006 11-6
17-07-26 900,0017,0021,30-4,30 -20,2% ----21,0017,0064 11-6
17-07-26 920,0014,0017,63-3,63 -20,6% ----16,0014,006 11-6
17-07-26 940,0012,8014,21-1,41 -9,9% --33,4513,0012,509 11-6
17-07-26 960,0011,1011,67-0,57 -4,9% ----11,5011,103 11-6
17-07-26 980,0010,009,34-- -- ----12,1010,0024 10-6
17-07-26 1.000,006,507,60-1,10 -14,5% --21,007,806,507 11-6
17-07-26 1.050,003,304,27-0,97 -22,7% ----5,053,3012 11-6
17-07-26 1.100,003,752,30+1,45 +63,0% 1,50--3,753,503 11-6
17-07-26 1.200,002,630,64-- -- ----2,632,635 9-6
17-07-26 1.300,002,800,16-- -- ----2,802,801 5-6
17-07-26 1.400,002,100,03-- -- ----2,102,105 8-6
21-08-26 400,00--405,58-- -- --------0 --
21-08-26 450,00--356,81-- -- --------0 --
21-08-26 500,00--309,49-- -- --------0 --
21-08-26 520,00------ -- --------0 --
21-08-26 560,00--255,69-- -- --------0 --
21-08-26 600,00--222,69-- -- --------0 --
21-08-26 640,00--190,19-- -- --------0 --
21-08-26 680,00--160,27-- -- --------0 --
21-08-26 700,00--146,39-- -- --------0 --
21-08-26 720,00155,00132,53-- -- ----155,00155,001 5-6
21-08-26 740,00142,00119,84-- -- ----142,00142,001 5-6
21-08-26 760,00137,64107,62-- -- ----137,64137,6410 8-6
21-08-26 780,00--97,33-- -- --------0 --
21-08-26 800,0079,6587,47-7,82 -8,9% ----85,0579,6511 11-6
21-08-26 820,0075,0078,97-3,97 -5,0% --110,00--75,008 11-6
21-08-268840,0088,7571,17-10,29 -14,5% ----88,7584,5016 9-6
21-08-26 860,0061,0063,52-2,52 -4,0% ----61,0061,003 11-6
21-08-26 880,0048,9057,13-8,23 -14,4% ----54,2048,709 11-6
21-08-26 900,0048,2550,63-2,38 -4,7% ----48,2547,003 11-6
21-08-26 920,0090,0044,10-- -- --------5 2-6
21-08-26 940,0047,5538,59-- -- ----47,5547,553 9-6
21-08-2637960,0030,5033,98-4,22 -12,4% ----34,7030,504 11-6
21-08-26 980,0030,0030,76-0,76 -2,5% ----30,0030,003 11-6
21-08-26 1.000,0023,0027,18-4,18 -15,4% ----27,2023,0014 11-6
21-08-26 1.050,0018,8518,62+0,23 +1,2% 13,00--18,8518,4210 11-6
21-08-26 1.100,0015,0013,85+1,15 +8,3% --25,0015,0015,0013 11-6
21-08-26 1.200,009,507,36+2,14 +29,1% --35,009,509,5015 11-6
21-08-26 1.300,006,803,60-- -- ----6,806,8020 10-6
21-08-26 1.400,00--1,80-- -- --------0 --
18-09-26 300,00--505,53-- -- --------0 --
18-09-2611350,00592,97456,51-17,91 -3,9% --------0 12-2
18-09-26 400,00--408,35-- -- --------0 --
18-09-26 450,00452,00361,13-- -- --------0 18-3
18-09-26 500,00--315,05-- -- --------0 --
18-09-26 550,00--270,52-- -- --------0 --
18-09-26 600,00368,00228,63-- -- --------0 29-4
18-09-26 650,00218,23189,86-- -- ----218,23218,233 8-6
18-09-26 700,00142,00154,42-12,42 -8,0% ----147,00142,003 11-6
18-09-2641750,00135,00123,44-12,28 -9,9% ----140,00135,006 5-6
18-09-26 800,0089,0097,73-8,73 -8,9% ----95,0089,0035 11-6
18-09-26 850,0070,0076,10-6,10 -8,0% --96,0085,0077,0027 11-6
18-09-26 900,0055,0058,81-3,81 -6,5% ----57,0555,0047 11-6
18-09-26 950,0043,0045,90-2,90 -6,3% ----46,2543,0069 11-6
18-09-26 1.000,0033,9135,80-1,89 -5,3% 32,00--36,7033,7575 11-6
18-09-26 1.100,0021,3021,24+0,06 +0,3% ----21,3021,302 11-6
18-09-26 1.200,0013,1013,78-0,68 -4,9% ----13,1013,009 11-6
18-09-26 1.300,0011,008,64-- -- ----11,0011,001 9-6
18-09-26 1.400,007,005,92+1,08 +18,2% ----7,007,002 11-6
18-09-26 1.500,006,004,07-- -- ----6,006,002 8-6
18-09-26 1.600,004,752,99-- -- --------0 4-6
18-09-26 1.700,002,601,84+0,76 +41,3% ----2,752,6019 11-6
18-09-26 1.800,003,001,22-- -- --------0 11-5
18-09-26 2.000,004,000,50-- -- --------0 15-4
18-09-26 2.400,004,800,08-- -- --------0 13-2
18-09-2612.800,001,250,01+0,11 +1100,0% --------0 12-2
18-12-26 300,00--510,18-- -- --------0 --
18-12-26 350,00481,00462,91-- -- ----481,00480,0020 5-6
18-12-26 400,00430,00416,90-- -- ----477,20430,0060 5-6
18-12-26 450,00429,00372,21-- -- --------0 4-6
18-12-26 500,00350,00329,19-- -- ----355,00350,0020 5-6
18-12-26 550,00404,85288,30-- -- ----404,85404,855 29-5
18-12-26 600,00246,82250,40-3,58 -1,4% ----246,82246,821 11-6
18-12-26 650,00211,82216,30-4,48 -2,1% ----211,82211,821 11-6
18-12-26 700,00176,00184,88-8,88 -4,8% 164,75180,60182,00176,0012 11-6
18-12-26 750,00188,00157,21-- -- ----188,00188,001 3-6
18-12-26 800,00122,00132,15-10,15 -7,7% ----132,00122,0013 11-6
18-12-26 850,00106,00110,98-4,98 -4,5% ----107,00106,008 11-6
18-12-26 900,0085,1593,74-8,59 -9,2% ----91,5085,1520 11-6
18-12-26 950,0072,5876,47-3,89 -5,1% ----75,0072,5831 11-6
18-12-26 1.000,0059,0064,79-5,79 -8,9% 53,00--65,0059,00152 11-6
18-12-26 1.100,0042,0045,42-3,42 -7,5% ----45,0042,0024 11-6
18-12-26 1.200,0031,0032,35-1,35 -4,2% --44,0033,0031,0073 11-6
18-12-26 1.300,0022,8523,18-0,33 -1,4% ----23,3022,857 11-6
18-12-26 1.400,0016,0517,57-1,52 -8,7% ----20,0016,0014 11-6
18-12-26 1.500,0012,7412,96-0,22 -1,7% ----12,7412,4322 11-6
18-12-26 1.600,0012,1010,74-- -- 8,00--12,1012,101 9-6
18-12-26 1.700,008,478,17+0,30 +3,7% ----8,478,471 11-6
18-12-26 1.800,008,026,64-- -- ----8,028,021 5-6
18-12-26 2.000,005,044,13-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,72-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,82-- -- --------0 5-3
18-12-26 2.800,002,100,75-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,32-- -- 0,35------0 26-5
19-03-27 300,00616,20513,76-- -- ----616,20616,201 12-5
19-03-27 350,00--469,72-- -- --------0 --
19-03-27 400,00--424,70-- -- --------0 --
19-03-27 450,00--382,50-- -- --------0 --
19-03-27 500,00372,00343,02-- -- 299,15367,35372,00372,001 8-6
19-03-27 550,00--306,21-- -- --------0 --
19-03-27 600,00264,00271,51-7,51 -2,8% ----264,00264,0010 11-6
19-03-27 650,00--238,31-- -- --------0 --
19-03-27 700,00250,00209,38-- -- ----250,00250,004 3-6
19-03-27 750,00--183,10-- -- --------0 --
19-03-27 800,00163,86158,50-- -- ----163,86163,862 10-6
19-03-27 850,00128,05137,58-9,53 -6,9% ----135,00128,056 11-6
19-03-27 900,00117,81118,63-0,82 -0,7% ----117,81117,812 11-6
19-03-27 950,00101,81103,74-1,93 -1,9% ----101,81101,812 11-6
19-03-27 1.000,0088,0089,21-1,21 -1,4% ----88,0088,005 11-6
19-03-27 1.100,0066,0367,18-1,15 -1,7% --80,0066,0366,034 11-6
19-03-27 1.200,0048,0050,38-2,38 -4,7% ----48,0048,005 11-6
19-03-27 1.300,0044,5039,83-- -- ----47,0044,5025 10-6
19-03-27 1.400,0033,0730,56-- -- ----33,0733,071 10-6
19-03-27 1.600,0026,5019,27-- -- --------0 2-6
19-03-2711.800,0016,3212,75-3,27 -25,6% ----16,3216,321 12-5
18-06-27 400,00590,00434,47-- -- --------0 28-4
18-06-27 450,00526,00394,56-- -- --------0 20-5
18-06-27 500,00403,00356,84-- -- --------0 3-6
18-06-27 600,00299,00286,74-- -- ----299,00299,005 10-6
18-06-27 700,00218,00226,47-8,47 -3,7% ----228,00218,0013 11-6
18-06-27 800,00197,00178,21-- -- ----197,00185,004 5-6
18-06-27 900,00132,80138,92-6,12 -4,4% ----136,00132,805 11-6
18-06-27 1.000,00107,80108,79-0,99 -0,9% ----107,80107,803 11-6
18-06-27 1.200,0066,0065,85+0,15 +0,2% ----68,0066,008 11-6
18-06-27 1.400,0049,3042,82-- -- 36,00--49,3049,301 10-6
18-06-27 1.600,0031,0026,27-- -- ----32,0031,002 10-6
18-06-27 1.800,0023,1017,59-- -- ----23,1022,003 5-6
18-06-27 2.000,0015,0013,58-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,006,78-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,18-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,16-- -- ----4,104,103 14-5
17-12-27 400,00447,00447,11-0,11 0,0% ----447,00447,001 11-6
17-12-27 450,00533,26410,77-- -- ----533,26533,261 2-6
17-12-27 500,00444,00375,78-- -- 354,10370,85----0 1-6
17-12-27 550,00368,00343,04-- -- ----368,00368,0020 8-6
17-12-27 600,00310,00312,86-2,86 -0,9% 290,80306,90310,00310,005 11-6
17-12-27 700,00252,00258,82-6,82 -2,6% ----255,00252,0045 11-6
17-12-27 800,00215,00212,81+2,19 +1,0% ----215,00215,001 11-6
17-12-27763900,00169,50172,84-10,19 -5,9% 169,60171,05169,50169,5036 11-6
17-12-27 1.000,00139,30141,46-2,16 -1,5% 102,50--146,50139,3013 11-6
17-12-27 1.100,00120,00115,72+4,28 +3,7% 102,60118,25120,00120,001 11-6
17-12-27 1.200,00116,6097,51-- -- ----116,60104,0062 5-6
17-12-27 1.300,0094,0080,89+13,11 +16,2% --------4 11-6
17-12-27 1.400,0070,0066,82+3,18 +4,8% ----70,0070,002 11-6
17-12-27 1.600,0051,0049,35+1,65 +3,3% ----51,0047,502 11-6
17-12-27 1.800,0044,0036,44-- -- 25,4539,9544,0044,003 9-6
17-12-27 2.000,0030,0025,31-- -- ----33,8530,003 5-6
17-12-27 2.200,0027,8018,86-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2514,11-- -- --------0 8-5
17-12-271922.800,0015,008,03-0,60 -7,5% ----15,0015,0081 8-6
17-12-27 3.200,009,806,11-- -- 0,2611,90----0 17-4
15-12-28 400,00640,00476,33-- -- --------0 24-4
15-12-28 450,00--443,75-- -- --------0 --
15-12-28 500,00458,60414,42-- -- ----458,60458,603 5-6
15-12-28 600,00355,00357,72-2,72 -0,8% ----355,00355,0030 11-6
15-12-28 700,00415,00310,14-- -- --------0 19-5
15-12-28 800,00315,00268,28-- -- --------0 4-6
15-12-28 900,00238,00228,34-- -- ----246,00238,0015 10-6
15-12-28 1.000,00210,00196,75-- -- 195,00208,80210,00210,001 10-6
15-12-28 1.100,00179,10171,17-- -- 146,00--179,10179,102 10-6
15-12-28 1.200,00165,00151,21-- -- --------6 9-6
15-12-28 1.400,00138,55117,64-- -- --------0 4-6
15-12-28 1.600,0095,0095,37-- -- ----95,0094,003 10-6
15-12-28 1.800,0083,0074,63-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1959,65-- -- 38,2576,70----0 4-6
15-12-28 2.200,0055,0050,16-- -- 27,8066,3055,0055,001 1-6
15-12-28 2.400,0046,3141,90-- -- 29,0058,1546,3146,3110 10-6
15-12-28 2.800,0031,9730,67-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9720,09-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3010,27-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97554,76-- -- --------0 19-5
21-12-29 400,00570,00490,00-- -- --------0 1-6
21-12-29 500,00591,09434,77-- -- --------0 12-2
21-12-29 600,00898,55386,73-- -- ----898,55898,551 16-1
21-12-29 700,00375,00345,97-- -- ----375,00375,001 5-6
21-12-29 800,00318,55312,64+5,91 +1,9% ----318,55318,552 11-6
21-12-29 900,00272,98278,56-5,58 -2,0% ----272,98272,9812 11-6
21-12-29 1.000,00245,00249,00-4,00 -1,6% ----245,00245,001 11-6
21-12-29 1.100,00309,26223,15-- -- ----309,26309,261 16-4
21-12-296341.200,00200,00202,04-8,35 -4,1% 150,00242,20200,00200,0042 11-6
21-12-29 1.400,00199,35166,27-- -- 135,50--199,35199,351 13-5
21-12-29 1.600,00150,00138,99-- -- --140,00150,00150,0010 1-6
21-12-29 1.800,00120,00118,98-- -- 60,90157,55120,00120,002 5-6
21-12-29 2.000,0094,4099,93-5,53 -5,5% ----94,4094,402 11-6
21-12-29 2.400,0083,0073,59-- -- --------0 18-5
21-12-29 2.800,0065,6456,34-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0043,54-- -- --------0 14-5
21-12-29 4.000,0038,0027,13-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65571,05-- -- --------0 19-5
20-12-30 400,00520,35513,52+6,83 +1,3% ----520,35520,351 11-6
20-12-30 500,00475,00463,92+11,08 +2,4% ----475,00475,001 11-6
20-12-30 600,00500,00420,61-- -- --------0 14-5
20-12-30 700,00376,90383,10-6,20 -1,6% ----376,90376,901 11-6
20-12-30 800,00348,00350,31-2,31 -0,7% ----355,00348,0015 11-6
20-12-3052900,00325,00317,47-11,30 -3,6% 275,00--380,00315,0017 5-6
20-12-30 1.000,00279,90290,05-10,15 -3,5% ----290,00279,902 11-6
20-12-30 1.200,00279,09244,87-- -- ----279,09279,091 5-6
20-12-30 1.400,00226,01206,83-- -- ----226,01226,015 8-6
20-12-30 1.600,00177,31182,34-- -- ----178,00175,0014 10-6
20-12-30 1.800,00195,00157,21-- -- --------0 20-4
20-12-30 2.000,00148,56139,82-- -- ----148,56148,562 8-6
20-12-30 2.400,00114,00109,44-- -- --------0 18-5
20-12-30 3.200,0080,0071,52-- -- --------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?