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* 938,40908,20+30,20 +3,3% 941,50914,00127.46317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-8-2026)
Totaal volume 3.647 (2.574 Calls, 1.073 Puts)
Totaal open interest bij opening 12.416 (5.141 Calls, 7.275 Puts)
Call / Put ratio 2,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--508,72-- -- --------0 --
21-08-26 450,00--458,79-- -- 479,75494,75----0 --
21-08-26 500,00334,81408,89-- -- ----334,81334,812 9-7
21-08-26 520,00--388,96-- -- 409,95424,95----0 --
21-08-26 560,00--349,24-- -- 370,20385,20----0 --
21-08-26 600,00318,00309,90-- -- ----318,00318,001 3-8
21-08-26 640,00282,30271,16-- -- 293,20306,55282,30282,301 3-8
21-08-26 660,00--252,25-- -- --------0 --
21-08-26 680,00--233,60-- -- 253,10268,10----0 --
21-08-26 700,00200,00215,21-- -- 235,55249,30200,00200,001 31-7
21-08-26 720,00180,00197,46-- -- 216,85230,85180,00180,005 30-7
21-08-26 740,00121,90180,01-- -- ----121,90107,5015 14-7
21-08-26 760,00180,00163,24+16,76 +10,3% ----180,00180,004 09:24
21-08-26 780,00165,00146,98+18,02 +12,3% ----165,00165,0010 15:46
21-08-26 800,00155,00131,57+23,43 +17,8% ----155,00145,0022 16:38
21-08-26 820,00140,00117,16+22,84 +19,5% ----140,00129,002 16:30
21-08-26 840,00125,00103,64+21,36 +20,6% ----125,00114,0016 17:08
21-08-26 860,00107,0091,20+15,80 +17,3% ----108,0099,5020 16:25
21-08-26495880,00100,0079,38+21,37 +26,9% 62,50--100,0089,1350 16:38
21-08-261.123900,0081,0568,99+19,62 +28,4% ----83,9276,0058 15:58
21-08-26 920,0069,2559,61+9,64 +16,2% ----69,2564,0019 11:45
21-08-26 940,0065,5051,10+14,40 +28,2% 32,00--69,5054,0030 17:25
21-08-26 960,0060,0043,80+16,20 +37,0% ----60,0048,401.132 16:56
21-08-26 980,0048,5037,05+11,45 +30,9% ----49,0043,5027 17:20
21-08-26 1.000,0043,5031,55+11,95 +37,9% --45,0043,6035,0089 17:29
21-08-26 1.050,0027,5020,36+7,14 +35,1% 27,7532,0027,5022,0031 16:27
21-08-26 1.100,0020,0012,69+7,31 +57,6% 1,00--20,0016,14139 16:47
21-08-262591.200,0010,654,50+7,29 +162,0% ----10,657,0028 17:18
21-08-26641.300,004,501,48+4,33 +292,6% ----4,503,0028 3-8
21-08-26 1.400,003,200,45+2,75 +611,1% ----3,202,5013 16:55
18-09-26 300,00--609,20-- -- --------0 --
18-09-26 350,00592,97559,37-- -- ----592,97592,9710 12-2
18-09-26 400,00504,36509,56-- -- 532,75545,80504,36504,3625 31-7
18-09-26 450,00452,00459,80-- -- ----452,00450,008 18-3
18-09-26 500,00350,00410,22-- -- 433,30446,55350,00350,0010 17-7
18-09-26 520,00--390,52-- -- --------0 --
18-09-26 550,00305,00361,13-- -- ----305,00305,0010 17-7
18-09-26 560,00--351,37-- -- --------0 --
18-09-26 600,00230,00312,91-- -- --350,00230,00230,005 20-7
18-09-26 640,00285,00275,48-- -- ----285,00285,001 3-8
18-09-26 650,00210,00266,35-- -- ----210,00210,003 28-7
18-09-26 680,00--239,45-- -- --------0 --
18-09-26 700,00196,00221,96-- -- ----196,00196,001 30-7
18-09-26 720,00152,11205,25-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20188,76-- -- ----125,20125,2064 27-7
18-09-26 750,00160,00180,93-- -- 197,85211,95160,00160,005 31-7
18-09-26 760,00165,00173,30-- -- ----165,00165,001 31-7
18-09-26 780,00100,00158,05-- -- 173,85188,25100,00100,0020 27-7
18-09-26 800,00162,00143,98+18,02 +12,5% 158,85172,60162,00155,005 16:17
18-09-26 820,00148,37130,18+18,19 +14,0% 146,85153,50148,37148,3730 09:55
18-09-26 840,00130,00117,57+12,43 +10,6% 133,00139,65130,00130,0015 11:59
18-09-26 850,00117,00111,48+5,52 +5,0% 126,40133,05122,00117,008 10:47
18-09-26 860,00108,50105,38-- -- ----108,50108,006 3-8
18-09-26 880,00110,0094,25+15,75 +16,7% 107,95114,45110,00110,001 12:00
18-09-26 900,00100,0083,77+16,23 +19,4% ----100,0090,0011 16:28
18-09-2633920,0091,0074,04+16,96 +22,9% 86,3592,8591,0091,002 16:30
18-09-26 940,0072,8065,39+7,41 +11,3% 76,8583,1072,8072,8020 13:04
18-09-26 950,0073,0061,14+11,86 +19,4% ----73,0067,002 16:27
18-09-26 960,0069,5057,30+12,20 +21,3% ----69,5063,0011 17:28
18-09-26 980,0055,4350,73+4,70 +9,3% ----56,0055,433 14:56
18-09-26 1.000,0054,6044,36+10,24 +23,1% 10,0075,0054,6049,5023 16:50
18-09-26 1.100,0029,5024,60+4,90 +19,9% ----29,5024,2048 16:29
18-09-26 1.200,0017,0014,52+2,48 +17,1% ----17,0012,258 16:53
18-09-26 1.300,009,008,77+0,23 +2,6% ----9,009,003 16:29
18-09-26 1.400,005,855,10+0,75 +14,7% 3,307,755,855,8510 16:39
18-09-26 1.500,001,952,83-0,88 -31,1% ----1,950,952 14:26
18-09-26 1.600,001,801,50-- -- ----1,801,6016 24-7
18-09-261511.700,001,600,78-0,17 -21,8% ----1,651,6030 23-7
18-09-261261.800,003,000,40-0,11 -27,5% ----3,003,001 11-5
18-09-26 2.000,001,800,10-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,01-- -- ----4,804,802 13-2
18-09-2612.800,001,250,08-- -- ----1,251,251 12-2
16-10-26 400,00--510,54-- -- 531,95546,95----0 --
16-10-26 450,00--461,16-- -- --------0 --
16-10-26 500,00--412,27-- -- 433,25448,25----0 --
16-10-26 520,00--392,92-- -- --------0 --
16-10-26 560,00--354,52-- -- --------0 --
16-10-26 600,00--317,57-- -- --------0 --
16-10-26 640,00--280,20-- -- --------0 --
16-10-26 680,00--245,29-- -- --------0 --
16-10-26 700,00--228,50-- -- --------0 --
16-10-26 720,00--211,85-- -- --------0 --
16-10-26 740,00--196,21-- -- --------0 --
16-10-26 760,00--180,74-- -- 197,05211,90----0 --
16-10-26 780,00155,00166,43-- -- ----155,00155,003 31-7
16-10-26 800,00175,00152,26+22,74 +14,9% ----175,00166,006 16:49
16-10-26 820,00132,20138,87-- -- ----132,20132,202 31-7
16-10-26 840,00138,47126,41+12,06 +9,5% ----138,47138,471 09:10
16-10-26 860,00106,00114,62-- -- ----106,00106,003 31-7
16-10-26 880,0099,00104,13-- -- ----99,0099,002 3-8
16-10-26 900,00112,0094,11+17,89 +19,0% ----112,00102,5311 16:29
16-10-26 920,0093,5985,89+7,70 +9,0% ----93,5992,555 11:24
16-10-26 940,0092,0077,13+14,87 +19,3% ----92,0082,5020 17:24
16-10-26 960,0076,2568,97+7,28 +10,6% ----81,5076,253 10:13
16-10-26 980,0069,0062,56+6,44 +10,3% 71,1078,9069,0068,0012 13:49
16-10-26 1.000,0065,8556,08+9,77 +17,4% ----65,8565,851 16:27
16-10-26 1.008,00--53,06-- -- --------0 --
16-10-26 1.040,0052,0045,30+6,70 +14,8% ----52,0052,001 15:55
16-10-26 1.080,00--35,78-- -- --------0 --
16-10-26 1.120,0032,2628,62+3,64 +12,7% --40,0032,2632,262 11:59
16-10-26151.200,0018,5018,77+3,83 +20,4% 20,5025,00----5 3-8
16-10-26 1.300,00------ -- ---------- --
18-12-26 300,00--612,23-- -- --------0 --
18-12-26 350,00481,00563,31-- -- 585,00599,30481,00480,0020 5-6
18-12-26 400,00526,00514,71-- -- ----526,00526,001 3-8
18-12-26 450,00451,00466,62-- -- 487,25501,85451,00451,006 3-8
18-12-26 500,00442,00420,16+21,84 +5,2% ----442,00442,001 15:50
18-12-26 550,00378,00373,84-- -- ----378,00378,001 3-8
18-12-26 600,00260,00329,09-- -- ----260,00260,001 27-7
18-12-26 650,00290,00287,02-- -- 305,00320,00290,00290,001 3-8
18-12-26 700,00265,00247,91-- -- 156,00--265,00260,0015 3-8
18-12-26 750,00233,25212,18+21,07 +9,9% ----234,80229,1587 17:28
18-12-26 800,00191,00179,38+11,62 +6,5% ----200,00191,0012 14:44
18-12-26 850,00170,50150,23+20,27 +13,5% ----170,50160,0065 17:25
18-12-26 900,00140,00125,42+14,58 +11,6% ----140,00134,50123 15:36
18-12-26 950,00110,44103,91+6,53 +6,3% ----110,44110,443 09:21
18-12-26 1.000,0099,2085,37+13,83 +16,2% 54,00--100,0091,0093 17:02
18-12-26 1.100,0063,5058,02+5,48 +9,4% 69,0071,6566,6561,6814 12:32
18-12-26 1.200,0046,5039,56+6,94 +17,5% 1,00--47,0043,5021 16:34
18-12-26 1.300,0032,4027,77+4,63 +16,7% 30,6535,0032,4030,0028 17:07
18-12-26 1.400,0024,0020,02+3,98 +19,9% 5,00--24,0020,0010 16:56
18-12-26 1.500,0016,0013,85-- -- --50,0016,0014,207 3-8
18-12-261.2621.600,0011,5010,99+1,69 +15,4% ----12,0011,1062 3-8
18-12-26 1.700,005,258,73-3,48 -39,9% ----5,255,251 13:23
18-12-26 1.800,005,656,52-- -- ----5,655,651 31-7
18-12-26 2.000,003,443,30-- -- ----6,153,442 16-7
18-12-26 2.200,003,702,23-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,13-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,34-- -- ----2,001,502 15-7
18-12-26 3.200,001,750,10-- -- ----1,751,7510 14-7
19-03-27 300,00542,80614,02-- -- 636,65653,25547,40542,805 20-7
19-03-27 350,00--565,93-- -- 584,50609,50----0 --
19-03-27 400,00--518,80-- -- --------0 --
19-03-27 450,00--473,06-- -- 490,30515,30----0 --
19-03-27 500,00372,00429,16-- -- ----372,00372,001 8-6
19-03-27 550,00317,50387,81-- -- ----317,50317,502 25-6
19-03-27 600,00377,70346,92+30,78 +8,9% ----377,70361,6014 16:30
19-03-27 650,00234,00309,77-- -- ----234,00234,005 27-7
19-03-27 700,00291,00273,72+17,28 +6,3% ----291,00291,0010 13:50
19-03-27 750,00249,68240,85-- -- ----249,68249,6810 3-8
19-03-27 800,00216,68211,30-- -- ----216,68202,0020 3-8
19-03-27 850,00180,61184,65-- -- ----180,61180,618 3-8
19-03-27 900,00179,00160,48+18,52 +11,5% ----179,00172,006 16:29
19-03-27 950,00147,00139,53+7,47 +5,4% ----147,00147,002 15:29
19-03-27 1.000,00132,00120,30+11,70 +9,7% ----132,00132,004 15:35
19-03-27 1.100,00101,0089,69+11,31 +12,6% 98,45106,85101,00101,001 09:57
19-03-27 1.200,0074,3069,07+5,23 +7,6% ----75,5074,3031 16:57
19-03-27 1.300,0056,0051,47+4,53 +8,8% ----56,0056,002 13:46
19-03-27 1.400,0041,2539,67-- -- ----41,2539,549 3-8
19-03-27 1.600,0023,5024,33-- -- ----23,5023,501 3-8
19-03-27 1.800,0010,9515,22-- -- ----10,9510,951 27-7
18-06-27 300,00--619,45-- -- 637,05662,05----0 --
18-06-27 350,00--573,06-- -- 589,95614,95----0 --
18-06-27 400,00540,13527,02-- -- ----540,13538,417 3-8
18-06-27 450,00475,95482,88-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50440,65-- -- ----372,50372,501 27-7
18-06-27 550,00339,00399,53-- -- ----339,00339,001 27-7
18-06-27 600,00385,00361,41+23,59 +6,5% ----385,00380,003 13:22
18-06-275650,00315,00325,33+25,09 +7,7% ----315,00315,005 31-7
18-06-27 700,00310,00291,98+18,02 +6,2% ----310,00310,001 09:26
18-06-27 750,00--260,47-- -- 278,80288,30----0 --
18-06-27 800,00197,30232,81-- -- ----197,30197,302 15-7
18-06-27 850,00213,00207,23-- -- 220,80231,40213,00213,001 3-8
18-06-27 900,00190,00184,89+5,11 +2,8% ----190,00190,002 11:43
18-06-27 950,00155,60164,01-- -- ----155,60155,606 3-8
18-06-27 1.000,00155,00145,94+9,06 +6,2% 157,00164,55155,00155,0021 15:32
18-06-2751.100,0084,00115,21+12,51 +10,9% ----84,0080,501 11:30
18-06-27 1.200,00100,0090,34+9,66 +10,7% 95,95104,90100,00100,002 16:30
18-06-27 1.400,0060,7855,78+5,00 +9,0% ----60,7860,781 12:15
18-06-27 1.600,0037,5035,63-- -- 36,4545,3037,5037,501 31-7
18-06-27 1.800,0024,6025,09-0,49 -2,0% ----24,6024,6010 16:42
18-06-27 2.000,0011,5017,32-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2010,43-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,38-- -- ----5,305,002 22-7
18-06-27 3.200,004,104,22-- -- ----4,104,103 14-5
17-12-27 400,00556,00540,18+15,82 +2,9% 561,05577,60556,00556,004 10:37
17-12-27 450,00499,00500,14-- -- 519,95536,45499,00490,005 3-8
17-12-27 500,00485,00461,02+23,98 +5,2% ----485,00485,001 15:39
17-12-27 550,00453,00424,47+28,53 +6,7% ----453,00453,0010 16:27
17-12-27 600,00397,50390,29-- -- ----398,00397,503 3-8
17-12-27 700,00345,50326,36+19,14 +5,9% ----345,50343,503 12:47
17-12-27 800,00295,00274,41+20,59 +7,5% ----295,00295,001 16:29
17-12-27 900,00246,10229,50+16,60 +7,2% 237,60249,65246,10240,005 17:04
17-12-27 1.000,00200,00190,26+9,74 +5,1% 195,05207,20200,00200,0011 11:59
17-12-27 1.100,00170,15157,08+13,07 +8,3% ----170,15166,002 12:46
17-12-276821.200,00135,00128,86+11,97 +9,3% ----135,00135,001 09:13
17-12-27 1.300,00109,00106,62-- -- ----109,00109,0010 3-8
17-12-273281.400,0095,0090,09+8,96 +9,9% 97,00103,3095,0092,0039 3-8
17-12-27 1.600,0069,0065,15-- -- ----69,0066,0063 3-8
17-12-27 1.800,0049,1547,78-- -- 46,6557,9549,1548,6211 3-8
17-12-27 2.000,0040,0035,50+4,50 +12,7% 36,0042,5040,0036,003 16:30
17-12-27 2.200,0028,0027,11+0,89 +3,3% 24,1034,5528,0028,004 17:15
17-12-27 2.400,0020,5020,40-- -- ----20,5020,5025 3-8
17-12-27 2.800,0015,0012,51-- -- ----15,0015,0081 8-6
17-12-27 3.200,006,457,63-- -- ----6,456,451 25-6
16-06-28 400,00496,00554,77-- -- ----496,00496,002 24-6
16-06-28 450,00--516,37-- -- --------0 --
16-06-28 500,00--480,30-- -- --------0 --
16-06-28 600,00--413,50-- -- --------0 --
16-06-28 700,00--354,90-- -- --------0 --
16-06-28 800,00312,00303,23-- -- ----312,00309,003 3-8
16-06-28 900,00197,62259,52-- -- 271,00288,70197,62197,621 23-7
16-06-28 1.000,00164,53222,68-58,15 -26,1% ----164,53164,532 15:56
16-06-28 1.200,00--164,90-- -- --------0 --
16-06-28 1.400,0088,30122,07-- -- ----88,3088,301 24-7
16-06-28 1.600,0065,1391,37-- -- 98,00107,3065,1365,133 23-7
16-06-28 2.000,00--55,29-- -- --------0 --
15-12-28 400,00640,00566,06-- -- 577,30614,40640,00640,005 24-4
15-12-28 450,00--530,47-- -- 541,05578,10----0 --
15-12-28 500,00430,00497,53-- -- 506,55543,65431,00430,002 30-6
15-12-28 600,00422,50435,33-- -- ----422,50417,503 16-6
15-12-28 700,00331,00379,65-- -- 386,90420,85331,00331,0010 12-6
15-12-28 800,00269,17331,50-- -- 337,75371,60269,17269,172 21-7
15-12-28 900,00309,00288,74+20,26 +7,0% 293,75324,60309,00309,001 09:58
15-12-28 1.000,00250,00252,30-- -- ----250,00250,0020 3-8
15-12-28 1.100,00228,81220,45-- -- ----240,00228,8111 3-8
15-12-28 1.200,00179,00194,35-- -- 194,05225,40179,00179,005 30-7
15-12-285671.400,00137,45152,38+11,59 +7,6% 149,15176,90137,45137,457 28-7
15-12-28 1.600,00120,00119,52-- -- 105,00--120,00120,0030 28-7
15-12-28 1.800,0083,0094,52-- -- 89,20117,00----2 3-8
15-12-28 2.000,0065,0077,22-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0063,26-- -- ----51,0051,0010 22-7
15-12-28 2.400,0050,1052,92-- -- 42,9570,4554,0050,105 19-6
15-12-28 2.800,0031,9735,45-- -- --------1 30-7
15-12-28 3.200,0022,9724,82-- -- 15,4043,1022,9722,971 5-6
15-12-28 4.000,0014,3013,11-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97652,28-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00582,18-- -- ----582,00582,001 22-6
21-12-29 500,00434,92520,56-- -- 521,70593,75434,92434,925 24-7
21-12-29 600,00898,55466,52-- -- 467,40537,00898,55898,551 16-1
21-12-29 700,00400,00418,76-- -- ----400,00400,001 15-6
21-12-29 800,00333,00381,07-- -- 368,80440,85333,00333,002 27-7
21-12-29 900,00325,00342,40-- -- ----325,00325,001 21-7
21-12-29 1.000,00320,00307,12-- -- ----320,00320,001 3-8
21-12-29 1.100,00215,65277,77-- -- ----215,99215,6520 24-7
21-12-29 1.200,00214,00251,48-- -- ----214,00214,002 23-7
21-12-29 1.400,00199,35209,05-- -- ----199,35199,351 13-5
21-12-29 1.600,00180,00168,15-- -- 152,20190,00180,00180,001 3-8
21-12-29 1.800,00155,00143,98+11,02 +7,7% ----155,00155,001 15:48
21-12-29 2.000,00123,08123,51-- -- 85,25144,60123,08123,082 3-8
21-12-29 2.400,0075,5290,90-- -- ----75,5275,5220 27-7
21-12-29 2.800,0065,6468,23-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5151,40-- -- 25,8090,1544,5144,5110 27-7
21-12-29 4.000,0038,0031,81-- -- 5,3568,9538,0038,0010 2-3
20-12-30 300,00679,00669,48-- -- 671,50743,55679,00679,001 17-6
20-12-30 400,00576,00606,80-- -- 607,25679,30576,00576,003 2-7
20-12-30 500,00485,00552,29-- -- ----485,00485,002 23-7
20-12-30 600,00442,50504,86-- -- 498,30570,35445,00442,502 30-6
20-12-30 700,00483,00461,76+21,24 +4,6% 454,45524,15483,00483,001 12:18
20-12-30 800,00410,00421,54-- -- ----410,00410,001 31-7
20-12-30 900,00375,00386,93-- -- 275,00------1 3-8
20-12-30 1.000,00277,17354,13-- -- 357,00389,00277,17277,175 24-7
20-12-30 1.200,00267,00301,10-- -- ----267,00262,004 14-7
20-12-30 1.400,00224,00258,38-- -- 237,50309,55224,00224,001 28-7
20-12-30 1.600,00201,00222,49-- -- 202,75270,00201,00201,006 16-7
20-12-30 1.800,00195,00193,78-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00169,87-- -- --------1 3-8
20-12-30 2.400,00116,00134,81-- -- ----116,00116,002 23-7
20-12-30 3.200,0080,0089,65-9,65 -10,8% 59,0596,0080,0080,001 12:29
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?