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* 843,50860,60-17,10 -2,0% 870,80843,50161.72017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2026)
Totaal volume 7.797 (5.123 Calls, 2.674 Puts)
Totaal open interest bij opening 16.773 (12.525 Calls, 4.248 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--503,76-- -- --------0 --
16-10-26 450,00--453,85-- -- --------0 --
16-10-26 500,00--403,95-42,19 -10,4% --------0 --
16-10-26 520,00--383,98-- -- --------0 --
16-10-26 560,00--344,06-- -- --------0 --
16-10-26 600,00--304,14-- -- --------0 --
16-10-26 640,00--264,21-- -- --------0 --
16-10-26 680,00--224,32-- -- --------0 --
16-10-26 700,00188,00204,43-16,43 -8,0% ----188,00188,002 23-9
16-10-26 720,00205,00184,63-- -- ----205,00205,001 10-9
16-10-26 740,00--165,00-- -- --------0 --
16-10-26 760,00--145,67-- -- --------0 --
16-10-26 780,0091,80126,87-35,07 -27,6% ----91,8091,801 23-9
16-10-26 800,0088,00108,71-20,71 -19,1% ----88,0088,001 23-9
16-10-26 820,0060,2591,28-31,03 -34,0% ----60,2560,252 23-9
16-10-26 840,0046,5074,91-28,41 -37,9% ----57,0046,5015 23-9
16-10-26 860,0031,9360,18-28,25 -46,9% ----31,9331,931 23-9
16-10-26 880,0025,2047,19-21,99 -46,6% --50,0039,5025,2084 23-9
16-10-26 900,0017,7036,26-18,56 -51,2% ----29,3017,70189 23-9
16-10-26 920,0012,7027,19-14,49 -53,3% ----21,0012,7089 23-9
16-10-26368940,009,0020,27-10,73 -52,9% ----14,108,7596 23-9
16-10-26 960,007,6514,56-6,91 -47,5% ----10,007,6515 23-9
16-10-26 980,004,1010,51-6,41 -61,0% ----7,404,1021 23-9
16-10-26 1.000,003,507,57-4,07 -53,8% --4,955,503,2097 23-9
16-10-26 1.008,003,226,84-3,62 -52,9% ----4,603,22118 23-9
16-10-265201.040,003,704,14-2,39 -57,7% ----3,702,4529 23-9
16-10-26 1.080,001,622,10-0,48 -22,9% ----1,621,6212 23-9
16-10-26 1.100,001,001,49-0,49 -32,9% --40,001,501,003 23-9
16-10-26 1.120,001,651,13-- -- 0,65--1,651,652 22-9
16-10-26 1.150,001,000,71+0,29 +40,8% ----1,001,002 23-9
16-10-26 1.200,000,750,31+0,44 +141,9% --25,150,750,7516 23-9
16-10-26 1.250,000,670,13+0,54 +415,4% ----0,670,6710 23-9
16-10-26 1.300,000,280,05-- -- ----0,280,282 18-9
16-10-26 1.400,002,000,01-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,06-- -- --------0 --
20-11-26 400,00--504,88-- -- --------0 --
20-11-26 450,00--455,13-- -- --------0 --
20-11-26 500,00--405,41-- -- --------0 --
20-11-26 560,00------ -- ---------- --
20-11-26 600,00--306,91-- -- --------0 --
20-11-26 640,00--268,59-- -- --------0 --
20-11-26 680,00--231,83-- -- --------0 --
20-11-26 700,00197,99212,99-- -- ----197,99197,991 18-9
20-11-26 720,00--194,96-- -- --------0 --
20-11-26 740,00------ -- ---------- --
20-11-26 760,00--161,35-- -- --------0 --
20-11-26 780,00--146,26-- -- --------0 --
20-11-26 800,00102,50131,17-28,67 -21,9% ----119,0099,00141 23-9
20-11-26 820,0090,00117,64-27,64 -23,5% ----90,0090,002 23-9
20-11-26 840,0091,00104,17-- -- ----91,0091,006 18-9
20-11-26 860,0067,0092,16-25,16 -27,3% ----78,0067,002 23-9
20-11-26 880,0063,2581,08-17,83 -22,0% ----73,0063,2517 23-9
20-11-26 900,0051,7270,88-19,16 -27,0% ----57,0051,7223 23-9
20-11-26 920,0043,0061,96-18,96 -30,6% 42,50--54,0042,0027 23-9
20-11-26 940,0042,8553,58-10,73 -20,0% ----42,8542,503 23-9
20-11-26 960,0039,8046,74-6,94 -14,8% 19,50--39,8039,801 23-9
20-11-26 980,0033,5040,14-6,64 -16,5% ----36,0033,503 23-9
20-11-26 1.000,0025,0034,61-9,61 -27,8% --54,0030,0025,0056 23-9
20-11-26 1.050,0016,0023,79-7,79 -32,7% ----19,6016,0014 23-9
20-11-26 1.100,0011,5016,52-5,02 -30,4% --46,0013,309,5011 23-9
20-11-26 1.150,009,0011,45-2,45 -21,4% ----9,009,0019 23-9
20-11-26 1.200,006,308,01-1,71 -21,3% ----6,305,7023 23-9
20-11-26 1.250,004,254,98-0,73 -14,7% ----4,254,251 23-9
20-11-26 1.300,002,903,21-0,31 -9,7% 2,90--4,002,904 23-9
20-11-2681.400,003,701,26-0,36 -28,6% --------1 22-9
20-11-26 1.500,006,600,45-- -- ----6,606,604 4-9
18-12-26 300,00--605,10-- -- --------0 --
18-12-26 350,00481,00555,45-- -- ----481,00480,0020 5-6
18-12-26 400,00486,00505,82-- -- ----486,00486,0010 21-9
18-12-26 450,00451,00456,26-- -- ----451,00451,006 3-8
18-12-26 500,00583,00406,90+176,10 +43,3% --------1 23-9
18-12-26 550,00378,00358,05-- -- ----378,00378,001 3-8
18-12-26 560,00------ -- ---------- --
18-12-26 600,00470,00310,07-- -- ----470,00470,001 13-8
18-12-26 640,00--272,74-- -- --------0 --
18-12-265650,00243,00263,49-40,05 -15,2% ----243,00243,005 18-9
18-12-26 680,00--236,48-- -- --------0 --
18-12-26 700,00200,00218,64-- -- ----209,00200,0011 18-9
18-12-26 720,00--201,45-- -- --------0 --
18-12-26 740,00------ -- ---------- --
18-12-26 750,00162,93177,16-- -- ----162,93162,931 18-9
18-12-26 760,00--169,35-- -- --------0 --
18-12-26 780,00123,55154,10-30,55 -19,8% ----127,00123,554 23-9
18-12-26 800,00110,00140,15-30,15 -21,5% ----128,05109,907 23-9
18-12-26 820,00--126,48-- -- --------0 --
18-12-26 840,00--114,03-- -- --------0 --
18-12-26 850,0083,50107,78-24,28 -22,5% ----83,5083,503 23-9
18-12-26 860,0076,56101,77-25,21 -24,8% ----78,4576,562 23-9
18-12-26 880,0067,4090,91-23,51 -25,9% ----82,0067,0054 23-9
18-12-26 900,0060,5081,34-20,84 -25,6% ----73,5060,0057 23-9
18-12-26 920,0064,0572,13-8,08 -11,2% ----64,0563,5010 23-9
18-12-26 940,0050,3764,45-14,08 -21,8% ----54,0050,372 23-9
18-12-26 950,0045,4060,50-15,10 -25,0% 42,5090,0052,0045,4010 23-9
18-12-26 960,00--56,68-- -- --------0 --
18-12-263.0581.000,0030,6544,03-13,06 -29,7% --170,0035,0030,6533 23-9
18-12-26 1.100,0016,8722,40-5,53 -24,7% --29,0021,0016,8761 23-9
18-12-26 1.200,008,5011,85-3,35 -28,3% --27,009,858,5019 23-9
18-12-26 1.300,005,705,82-0,12 -2,1% ----5,705,701.005 23-9
18-12-26 1.400,002,852,82+0,03 +1,1% ----2,852,8520 23-9
18-12-26 1.500,002,801,26-- -- 1,5050,002,802,8011 17-9
18-12-26 1.600,001,700,54+1,16 +214,8% ----1,701,7012 23-9
18-12-26 1.700,001,160,24-- -- ----1,161,161 18-9
18-12-26 1.800,001,450,10-- -- ----1,451,3512 22-9
18-12-269742.000,000,580,02-- -- ----0,580,582 18-9
18-12-261222.200,003,050,14-- -- ----3,053,0018 11-8
18-12-262182.400,001,150,07-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,01-- -- ----1,101,1029 3-9
19-03-27 300,00651,50607,91-- -- ----651,50651,502 14-9
19-03-27 350,00--559,00-- -- --------0 --
19-03-27 400,00--510,36-- -- --------0 --
19-03-27 450,00--462,19-- -- --------0 --
19-03-27 500,00372,00414,76-- -- ----372,00372,001 8-6
19-03-27 550,00317,50368,81-- -- ----317,50317,502 25-6
19-03-27211600,00290,10323,32-39,98 -12,4% ----301,10290,1020 23-9
19-03-27 650,00234,00281,81-- -- ----234,00234,005 27-7
19-03-27 700,00232,36242,17-- -- ----232,36232,361 22-9
19-03-27 750,00173,00206,23-33,23 -16,1% --210,70195,38173,00170 23-9
19-03-27 800,00143,00174,18-31,18 -17,9% ----163,58143,0012 23-9
19-03-27 850,00152,50145,16-- -- ----152,50152,501 22-9
19-03-27 900,0098,55120,99-22,44 -18,5% ----121,5098,5567 23-9
19-03-27 950,0080,45100,28-19,83 -19,8% ----87,0080,358 23-9
19-03-27 1.000,0070,7582,19-11,44 -13,9% ----70,7570,508 23-9
19-03-27 1.100,0045,0055,60-10,60 -19,1% ----46,0044,00162 23-9
19-03-27 1.200,0029,4036,46-7,06 -19,4% ----32,6028,0072 23-9
19-03-27 1.300,0019,9024,46-4,56 -18,6% ----21,7019,6012 23-9
19-03-27 1.400,0012,5516,54-3,99 -24,1% ----13,0511,9033 23-9
19-03-27 1.600,008,507,42-- -- ----8,508,0017 22-9
19-03-27 1.800,004,683,34-- -- ----4,684,456 18-9
19-03-27 2.000,003,401,66-- -- ----3,403,1010 22-9
18-06-27 300,00--610,95-- -- --------0 --
18-06-27 350,00--562,90-- -- --------0 --
18-06-27 400,00531,00515,40-- -- ----531,00531,001 16-9
18-06-27 450,00648,00468,76-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00423,33-- -- ----608,00590,0020 14-8
18-06-27 550,00351,50379,52-28,02 -7,4% ----351,50351,504 23-9
18-06-27 600,00478,11338,55-- -- ----478,11478,115 3-9
18-06-27 650,00280,00298,06-18,06 -6,1% ----280,00280,003 23-9
18-06-27 700,00248,80261,54-- -- ----248,80241,003 21-9
18-06-27626750,00200,50228,55-32,59 -14,3% ----213,50197,00604 23-9
18-06-27 800,00184,00198,67-14,67 -7,4% ----189,00184,00425 23-9
18-06-27569850,00146,96171,59-26,10 -15,2% ----158,00146,805 23-9
18-06-27 900,00125,38148,80-23,42 -15,7% ----139,65125,3812 23-9
18-06-27 950,00106,85128,14-21,29 -16,6% ----117,40106,856 23-9
18-06-274.1761.000,0094,70109,70-18,75 -17,1% --200,00104,9094,7018 23-9
18-06-27 1.100,0065,4080,34-14,94 -18,6% ----69,7065,4023 23-9
18-06-27 1.200,0048,5058,46-9,96 -17,0% ----56,0048,5011 23-9
18-06-27 1.300,0038,9842,72-3,74 -8,8% ----38,9838,985 23-9
18-06-27 1.400,0029,2131,58-- -- ----32,1929,212 18-9
18-06-27 1.600,0013,7517,71-3,96 -22,4% ----16,9013,50188 23-9
18-06-276291.800,0011,5010,78-2,22 -20,6% ----11,5011,501 22-9
18-06-27 2.000,006,406,99-0,59 -8,4% ----6,406,402 23-9
18-06-27612.400,007,252,35-0,94 -40,0% 1,75--7,257,2511 2-9
18-06-27 2.800,005,001,09-- -- ----5,305,002 22-7
18-06-27 3.200,003,050,55+2,50 +454,5% ----3,203,0557 23-9
17-09-27 300,00------ -- ---------- --
17-09-27 350,00--566,13-- -- --------0 --
17-09-27 400,00--519,91-- -- --------0 --
17-09-27 450,00--475,36-- -- --------0 --
17-09-27 500,00--432,69-- -- --------0 --
17-09-27 600,00--351,98-- -- --------0 --
17-09-27 650,00--315,30-- -- --------0 --
17-09-27 700,00265,00281,63-16,63 -5,9% ----265,00265,002 23-9
17-09-27 750,00--249,89-- -- --------0 --
17-09-27 800,00--221,15-- -- --------0 --
17-09-271850,00185,00195,34-28,04 -14,4% ----185,00185,001 21-9
17-09-27 900,00--171,83-- -- --------0 --
17-09-27 950,00--151,43-- -- --------0 --
17-09-27 1.000,00--132,66-- -- --------0 --
17-09-27 1.100,0089,00101,82-12,82 -12,6% ----89,0089,001 23-9
17-09-27 1.200,0069,0078,24-9,24 -11,8% ----69,0069,0010 23-9
17-09-27 1.400,00--47,48-- -- --------0 --
17-09-27 1.600,00--27,63-- -- --------0 --
17-12-27 400,00487,00526,59-39,59 -7,5% ----492,00487,0012 23-9
17-12-27 450,00457,00484,05-27,05 -5,6% ----457,00457,001 23-9
17-12-27 500,00456,00442,68-- -- ----456,00456,001 22-9
17-12-27 550,00397,00402,62-- -- ----397,00397,005 18-9
17-12-27 600,00330,00365,97-35,97 -9,8% ----330,00330,007 23-9
17-12-27 700,00267,50298,62-31,12 -10,4% ----276,00267,503 23-9
17-12-27 800,00224,00241,38-17,38 -7,2% ----225,35222,0020 23-9
17-12-27 900,00170,30193,82-23,52 -12,1% --300,00183,00170,3024 23-9
17-12-27 1.000,00135,70156,36-20,66 -13,2% ----148,00135,7049 23-9
17-12-27 1.100,00115,47123,75-- -- ----116,40115,008 21-9
17-12-27 1.200,0087,1599,37-12,22 -12,3% --210,0098,3087,1583 23-9
17-12-27 1.300,0068,9580,44-11,49 -14,3% ----76,8568,9521 23-9
17-12-27 1.400,0058,0065,73-7,73 -11,8% --110,0058,0058,0018 23-9
17-12-27 1.600,0037,8043,56-5,76 -13,2% --55,0037,8037,805 23-9
17-12-27 1.800,0025,5629,61-4,05 -13,7% ----26,7524,0012 23-9
17-12-27 2.000,0017,9521,52-3,57 -16,6% ----19,5017,953 23-9
17-12-27 2.200,0017,5015,53-- -- --------3 22-9
17-12-27 2.400,0015,4210,56-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,007,82-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,21-- -- ----11,9511,308 14-8
16-06-28 400,00496,00540,94-- -- ----496,00496,002 24-6
16-06-28 450,00--500,20-- -- --------0 --
16-06-28 500,00--461,36-- -- --------0 --
16-06-28 600,00--390,31-36,70 -9,4% --------0 --
16-06-28 700,00--328,50-- -- --------1 22-9
16-06-28 800,00266,00274,74-8,74 -3,2% ----266,00265,00200 23-9
16-06-28 900,00220,00229,91-9,91 -4,3% ----220,00220,006 23-9
16-06-28691.000,00184,15192,91-20,66 -10,7% --205,00187,00184,1535 23-9
16-06-28 1.200,00121,22136,94-15,72 -11,5% ----121,22121,2210 23-9
16-06-28 1.400,0085,6297,96-12,34 -12,6% ----85,6285,6210 23-9
16-06-28 1.600,0079,6770,85-- -- ----85,5079,673 10-9
16-06-28 1.800,00--52,27-- -- --------0 --
16-06-28 2.000,0036,0539,92-3,87 -9,7% ----37,7036,05160 23-9
15-12-28 400,00640,00553,97-- -- ----640,00640,005 24-4
15-12-28 450,00--515,61-- -- --------0 --
15-12-28 500,00508,00479,53-- -- ----508,00508,001 10-9
15-12-28 600,00405,00413,74-- -- ----405,00402,0011 18-9
15-12-2824700,00348,00356,26-33,48 -9,4% ----348,00348,0010 18-9
15-12-28 800,00299,80306,23-6,43 -2,1% ----299,80299,8011 23-9
15-12-28 900,00250,00264,07-14,07 -5,3% ----250,00250,001 23-9
15-12-28 1.000,00215,00227,54-12,54 -5,5% ----215,00215,001 23-9
15-12-28 1.100,00180,00191,94-11,94 -6,2% 135,00--180,00180,005 23-9
15-12-28 1.200,00153,00169,31-16,31 -9,6% ----160,00153,006 23-9
15-12-28 1.400,00119,00129,14-10,14 -7,9% ----119,00119,0012 23-9
15-12-28 1.600,0094,5097,75-3,25 -3,3% --110,0094,5092,002 23-9
15-12-28 1.800,0072,0076,42-- -- ----72,0072,001 21-9
15-12-28 2.000,0074,3559,50-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0047,04-- -- ----65,0065,0010 9-9
15-12-28352.400,0045,4237,19-4,32 -11,6% --------3 18-9
15-12-28 2.800,0029,4224,82-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9716,98-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,307,66-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97650,82-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00579,18-- -- ----740,00740,001 20-8
21-12-29 500,00532,51512,67-- -- ----532,51532,511 16-9
21-12-29 600,00471,76455,54-- -- ----471,76471,761 16-9
21-12-29 700,00493,60404,90-- -- ----493,60493,601 7-9
21-12-29 800,00441,21360,62-- -- ----445,00441,212 8-9
21-12-29 900,00303,23322,65-19,42 -6,0% ----303,23303,231 23-9
21-12-29 1.000,00274,50286,06-11,56 -4,0% ----274,50274,501 23-9
21-12-29 1.100,00247,50257,75-- -- ----247,50247,501 21-9
21-12-29 1.200,00332,05231,34-- -- --------1 18-9
21-12-29 1.400,00222,00188,90-- -- --------1 9-9
21-12-29 1.600,00154,00157,02-- -- ----154,00154,001 18-9
21-12-29 1.800,00160,00129,58-- -- --------1 9-9
21-12-29 2.000,00106,35108,33-- -- ----106,35106,351 17-9
21-12-29 2.400,0070,0076,83-6,83 -8,9% ----70,0070,001 23-9
21-12-29 2.800,0065,6456,94-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5142,88-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0025,36-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54667,00-- -- ----666,54666,541 18-9
20-12-30 400,00630,00602,31-- -- ----630,00630,001 16-9
20-12-30 500,00565,00543,38-- -- ----565,00565,001 22-9
20-12-30 600,00482,00491,87-- -- ----482,00482,001 21-9
20-12-30 700,00546,50446,45-- -- ----546,50546,501 13-8
20-12-30 800,00416,00406,41-- -- ----416,00416,0010 22-9
20-12-30 900,00350,00370,53-20,53 -5,5% 275,00--350,00350,001 23-9
20-12-30 1.000,00322,00338,57-16,57 -4,9% ----322,00322,008 23-9
20-12-30 1.200,00265,00285,70-20,70 -7,2% ----265,00265,001 23-9
20-12-30 1.400,00280,00243,05+36,95 +15,2% ----280,00280,002 23-9
20-12-30 1.600,00204,00206,00-- -- --215,00204,00204,001 16-9
20-12-30 1.800,00240,00178,65-- -- ----240,00240,001 20-8
20-12-30 2.000,00140,00155,69-15,69 -10,1% ----140,00140,001 23-9
20-12-30 2.400,00134,00119,31-- -- ----134,00134,001 17-9
20-12-30 3.200,0072,5575,93-- -- ----72,5572,551 18-9
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?