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* 868,00874,60-6,60 -0,8% 880,20858,3072.54017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-11-2026)
Totaal volume 2.097 (1.358 Calls, 739 Puts)
Totaal open interest bij opening 15.561 (10.121 Calls, 5.440 Puts)
Call / Put ratio 1,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--473,02-- -- --------0 --
20-11-26 450,00--423,05+1,87 +0,4% --------0 --
20-11-262500,00385,00373,09+1,87 +0,5% ----385,00385,004 5-11
20-11-26 520,00--353,11-- -- --------0 --
20-11-26 560,00--313,14+1,86 +0,6% --------0 --
20-11-26 600,00222,30273,17-- -- ----222,30222,301 28-10
20-11-26 640,00198,00233,22+1,86 +0,8% ----198,00198,005 4-11
20-11-26 680,00152,00193,29-- -- ----152,70152,003 30-10
20-11-26 700,00179,00173,35-- -- ----180,00179,002 10-11
20-11-26 720,00167,50153,46-- -- ----167,50167,508 5-11
20-11-26 740,00145,10133,65-- -- ----145,10145,0080 5-11
20-11-263760,0076,00114,01+1,53 +1,3% --------4 6-11
20-11-26 780,0090,0094,66-4,66 -4,9% ----98,0090,002 11-11
20-11-26 800,0099,0075,95-- -- --140,0099,0099,007 6-11
20-11-26 810,00------ -- --------0 --
20-11-26 820,0061,5058,41+3,09 +5,3% ----61,5052,5031 11-11
20-11-26 830,00--50,18-- -- --------0 --
20-11-26 840,0043,0042,39+0,61 +1,4% --80,0054,0043,002 11-11
20-11-26 850,0032,1035,24-3,14 -8,9% ----32,1031,6510 11-11
20-11-26 860,0024,0029,31-5,31 -18,1% --125,0024,0024,002 11-11
20-11-2643870,0018,2523,52-1,05 -4,5% ----19,5018,2510 11-11
20-11-26 880,0018,5018,69-0,19 -1,0% --40,0021,0018,505 11-11
20-11-26 890,0013,2014,81-- -- ----13,2012,8523 10-11
20-11-26 900,0010,5011,36-0,86 -7,6% 6,00--12,008,0034 11-11
20-11-26 910,007,008,58-1,58 -18,4% ----7,007,0012 11-11
20-11-26 920,006,006,60-0,60 -9,1% --8,006,704,15164 11-11
20-11-26 930,004,604,97-0,37 -7,4% ----4,603,5535 11-11
20-11-261.231940,003,103,69-0,75 -20,3% ----3,203,102 11-11
20-11-26504960,002,002,05-0,65 -31,7% 0,10--2,001,7012 11-11
20-11-26 980,001,201,06+0,14 +13,2% ----1,200,957 11-11
20-11-26 1.000,000,460,48-0,02 -4,2% --10,000,700,4628 11-11
20-11-26 1.050,001,000,06+0,94 +1566,7% ----1,001,002 11-11
20-11-26 1.100,000,200,34-0,14 -41,2% 0,05--0,200,2030 11-11
20-11-264491.150,000,300,22-- -- ----0,550,304 6-11
20-11-262951.200,000,100,16-0,06 -37,5% ----0,100,1011 11-11
20-11-262881.250,000,400,12-- -- ----0,400,401 6-11
20-11-261311.300,000,220,08-- -- ----0,220,223 9-11
20-11-2691.400,003,700,03-- -- --------1 19-10
20-11-26221.500,000,100,01-- -- ----0,100,101 30-10
18-12-26 300,00--573,60-- -- --------0 --
18-12-26 350,00506,80523,76-- -- --------5 19-10
18-12-26 400,00486,00473,91-- -- --------0 21-9
18-12-26121450,00373,80424,06+2,01 +0,5% ----373,80373,8099 28-10
18-12-26 500,00325,36374,23-- -- --------6 5-11
18-12-26 550,00387,10324,43-- -- ----387,10387,102 23-10
18-12-26 560,00--314,48-- -- --------0 --
18-12-26 600,00470,00274,74-- -- ----470,00470,001 13-8
18-12-26 640,00--235,22-- -- --------0 --
18-12-26 650,00243,00225,39-- -- --------0 18-9
18-12-26 680,00158,05196,15-- -- ----158,05158,051 29-10
18-12-26 700,00171,75176,97-- -- ----171,75171,751 10-11
18-12-26 720,00--158,64-- -- --------0 --
18-12-26 740,00--140,00-- -- --------0 --
18-12-26 750,00135,00130,77+4,23 +3,2% ----135,00135,001 11-11
18-12-26 760,0080,00122,03-- -- --------1 4-11
18-12-2611780,0092,00104,58+0,97 +0,9% ----92,0080,0011 4-11
18-12-26711800,0090,0088,13+1,04 +1,2% ----90,0090,001 11-11
18-12-26 820,0069,0073,40-4,40 -6,0% ----69,0069,001 11-11
18-12-26 840,0070,0060,52-- -- --75,0070,0070,004 9-11
18-12-26 850,0069,0054,33-- -- --99,00----6 9-11
18-12-26 860,0065,0048,61-- -- ----65,0065,001 9-11
18-12-26 880,0036,6338,26-- -- ----43,0036,6311 10-11
18-12-26 900,0031,7529,60+2,15 +7,3% --50,0032,0026,7621 11-11
18-12-26312920,0025,0022,48-0,43 -1,9% --40,0025,0021,3035 11-11
18-12-26 940,0015,0016,80-1,80 -10,7% ----17,0015,0013 11-11
18-12-26 950,0014,0014,03-0,03 -0,2% --17,1514,0014,001 11-11
18-12-26 960,0012,7512,43+0,32 +2,6% ----12,7512,752 11-11
18-12-26 980,009,509,49+0,01 +0,1% ----9,509,505 11-11
18-12-26 1.000,007,057,08-0,03 -0,4% 1,2515,007,056,0050 11-11
18-12-26 1.050,005,102,82-- -- ----5,505,1029 6-11
18-12-26 1.100,001,661,09+0,57 +52,3% 1,00--1,661,662 11-11
18-12-26 1.200,001,000,12-- -- 0,75--1,001,002 10-11
18-12-26 1.300,000,500,01-- -- ----0,500,5026 10-11
18-12-26 1.400,000,300,01+0,29 +2900,0% ----0,300,3010 11-11
18-12-26 1.500,000,250,01-- -- --50,000,250,2030 2-11
18-12-26 1.600,000,450,06-- -- ----0,450,459 27-10
18-12-26 1.700,001,160,02-- -- --------0 18-9
18-12-26 1.800,001,130,02-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,01-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 400,00--474,84+1,89 +0,4% --------0 --
15-01-27 450,00--425,11-- -- --------0 --
15-01-27 500,00--375,39-- -- --------0 --
15-01-27 560,00--315,91-- -- --------0 --
15-01-27 600,00223,85276,63-- -- ----245,50223,853 28-10
15-01-27 640,00194,00238,34-- -- ----202,50194,002 28-10
15-01-27 680,00151,00200,16-- -- ----151,00151,001 29-10
15-01-27 700,00137,00181,57-- -- ----142,50136,004 29-10
15-01-27 720,00160,13163,32-- -- 140,00--164,81160,135 10-11
15-01-27 740,00100,00145,89-- -- ----107,00100,004 29-10
15-01-27 760,0092,00129,11-- -- ----92,0092,001 29-10
15-01-27 780,0080,00112,97-- -- ----83,5080,002 28-10
15-01-27 800,00116,4897,75-- -- ----116,48116,481 9-11
15-01-27 820,00106,0083,62-- -- --------2 10-11
15-01-27 840,0086,0070,80-- -- ----86,0085,0010 6-11
15-01-27 860,0062,0059,29+2,71 +4,6% ----62,0062,003 11-11
15-01-27 880,0052,0049,27+2,73 +5,5% ----52,2546,258 11-11
15-01-27 900,0037,5740,89-3,32 -8,1% ----37,5737,574 11-11
15-01-2767920,0033,5033,70-1,22 -3,6% ----33,5033,501 11-11
15-01-27 940,0028,0027,26+0,74 +2,7% 23,00--28,0028,002 11-11
15-01-27 960,0030,0021,76+8,24 +37,9% --35,0032,0030,0025 11-11
15-01-27 980,0015,1717,26-2,09 -12,1% ----17,0015,175 11-11
15-01-27 1.000,0011,9213,64-1,72 -12,6% --22,5011,9211,924 11-11
15-01-27 1.050,007,007,64-- -- ----7,007,003 10-11
15-01-27 1.100,003,524,00-0,48 -12,0% ----3,523,524 11-11
15-01-27 1.200,002,100,84-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,15-- -- ----2,652,651 29-10
19-03-27 300,00651,50575,93-- -- --------1 9-10
19-03-27 350,00--526,57-- -- --------0 --
19-03-27 400,00529,00477,45-- -- ----529,00529,001 14-10
19-03-27 450,00--428,81-- -- --------0 --
19-03-27 500,00455,00380,81-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50333,82-- -- ----294,50284,502 28-10
19-03-27 600,00308,50288,13-- -- ----308,50308,501 5-11
19-03-27 650,00308,00244,78-- -- ----308,00308,002 21-10
19-03-27 700,00215,00204,42-- -- ----215,00215,001 10-11
19-03-27 750,00180,00167,58-- -- ----180,00180,005 10-11
19-03-27889800,00154,97135,02+1,57 +1,2% 132,00--154,97154,9715 9-11
19-03-27 850,00110,35107,14+3,21 +3,0% ----110,35105,5015 11-11
19-03-27 900,0084,0083,86-- -- --140,0090,7484,0046 10-11
19-03-27 950,0066,5064,81-- -- ----66,5066,509 10-11
19-03-27 1.000,0050,0049,49+0,51 +1,0% --62,0051,0047,4012 11-11
19-03-27 1.100,0028,0028,46-0,46 -1,6% 25,0040,0028,0026,7043 11-11
19-03-27 1.200,0015,2516,08-0,83 -5,2% ----16,6015,05124 11-11
19-03-27 1.300,009,319,25-- -- ----9,319,3110 10-11
19-03-27 1.400,006,285,75-- -- ----6,506,0044 6-11
19-03-27 1.600,003,082,26-- -- ----3,083,082 9-11
19-03-27 1.800,004,400,88-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,43-- -- ----2,502,505 20-10
18-06-27 300,00553,50578,55-- -- ----553,50553,5010 4-11
18-06-27 350,00--529,97-- -- --------0 --
18-06-27 400,00444,50481,88-- -- ----444,50444,501 29-10
18-06-27 450,00390,00435,24-- -- ----390,00390,0010 29-10
18-06-27 500,00590,00389,41-- -- --------4 5-11
18-06-27 550,00365,00345,04-- -- ----365,00365,004 5-11
18-06-27 600,00315,15302,28-- -- ----315,15315,1510 5-11
18-06-27 650,00282,50262,41-- -- ----282,50282,501 9-11
18-06-27 700,00237,55225,69+11,86 +5,3% ----237,55237,552 11-11
18-06-27 750,00193,35192,19-- -- ----193,35193,3510 10-11
18-06-27 800,00175,00162,13-- -- ----175,00175,003 5-11
18-06-27590850,00144,31136,20+0,70 +0,5% ----144,31144,3140 6-11
18-06-27 900,00130,00112,63+17,37 +15,4% ----130,00128,601 11-11
18-06-27 950,0095,2594,02+1,23 +1,3% ----95,2595,251 11-11
18-06-27 1.000,0089,8077,30+12,50 +16,2% --------10 11-11
18-06-27 1.100,0049,4552,01-2,56 -4,9% --62,5053,7549,453 11-11
18-06-27 1.200,0035,0034,92+0,08 +0,2% ----35,0034,652 11-11
18-06-27 1.300,0026,7023,69-- -- 20,7027,7026,9426,703 6-11
18-06-27 1.400,0016,1517,31-1,16 -6,7% ----16,1516,152 11-11
18-06-27 1.600,007,907,93-0,03 -0,4% ----7,907,901 11-11
18-06-27 1.800,005,654,47-- -- ----5,705,653 9-11
18-06-27 2.000,002,652,53-- -- ----3,252,6562 5-11
18-06-27 2.400,001,000,44-- -- ----1,001,001 3-11
18-06-27 2.800,004,200,10-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,03-- -- ----0,600,601 28-10
17-09-27 300,00--581,37-- -- --------0 --
17-09-27 350,00--534,53-- -- --------0 --
17-09-27 400,00--487,63-- -- --------0 --
17-09-27 450,00--442,04-- -- --------0 --
17-09-27 500,00--398,05-- -- --------0 --
17-09-27 550,00--355,75-- -- --------0 --
17-09-27 600,00270,00316,13-- -- --------1 4-11
17-09-27 650,00--278,94-- -- --------0 --
17-09-27 700,00265,00244,43-- -- --------0 23-9
17-09-27 750,00190,20212,98-- -- ----190,20190,204 29-10
17-09-27 800,00152,00184,59-- -- ----152,00152,001 29-10
17-09-27 850,00168,20159,09-- -- ----168,20164,004 5-11
17-09-27 900,00111,00136,46-- -- --------3 30-10
17-09-2713950,00102,00118,60-0,48 -0,4% ----102,00102,006 28-10
17-09-27 1.000,00115,00101,45-- -- ----115,00115,001 9-11
17-09-27 1.100,0061,0073,93-- -- ----61,0061,0020 2-11
17-09-27 1.200,0061,5053,86-- -- --64,0061,5061,501 9-11
17-09-27 1.400,0029,1029,19-- -- ----29,1029,103 6-11
17-09-27 1.600,0013,5515,41-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,208,13-- -- --------1 6-11
17-12-27 400,00459,00492,92-- -- ----460,00454,5540 28-10
17-12-27 450,00464,70450,06-- -- ----464,70464,2140 10-11
17-12-2773500,00456,00407,14+2,06 +0,5% --------0 22-9
17-12-27 550,00392,00367,12-- -- ----392,00392,003 9-11
17-12-27 600,00360,00329,31-- -- ----360,00360,005 6-11
17-12-27 700,00252,00260,83-- -- --------20 5-11
17-12-27 800,00207,11202,40+4,71 +2,3% ----207,11207,111 11-11
17-12-27 900,00177,00156,56+20,44 +13,1% --300,00177,00175,002 11-11
17-12-271.0701.000,00122,95120,57-0,62 -0,5% 85,00200,00122,95122,953 11-11
17-12-27 1.100,0098,0591,78+6,27 +6,8% --------1 11-11
17-12-27 1.200,0071,0770,34+0,73 +1,0% --210,0071,0771,071 11-11
17-12-27 1.300,0053,4054,31-- -- ----53,4053,4010 10-11
17-12-27 1.400,0042,0041,76-- -- 27,70110,00----3 10-11
17-12-27 1.600,0028,5025,58+2,92 +11,4% 14,00--28,5028,501 11-11
17-12-27 1.800,0015,9016,62-0,72 -4,3% ----16,1015,907 11-11
17-12-27 2.000,0011,0011,53-- -- ----11,0011,004 10-11
17-12-27 2.200,006,605,86-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,423,67-- -- --------2 20-10
17-12-27 2.800,003,701,41-- -- ----5,003,702 28-10
17-12-27 3.200,003,500,61-- -- ----3,503,5060 2-11
16-06-28 400,00463,00504,19-- -- ----471,00463,0015 28-10
16-06-28 450,00--463,02-- -- --------0 --
16-06-28 500,00--423,33-- -- --------2 11-11
16-06-283600,00365,00350,04+3,66 +1,0% ----365,00365,001 10-11
16-06-281700,00360,00287,63+3,07 +1,1% ----360,00360,001 14-10
16-06-28 800,00202,80234,20-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85189,95-- -- ----172,85171,0096 30-10
16-06-283961.000,00128,63154,89+1,49 +1,0% ----128,63128,635 3-11
16-06-28 1.200,00115,00102,93+12,07 +11,7% ----115,00115,00500 11-11
16-06-28 1.400,0083,3968,36-- -- --------0 24-9
16-06-28 1.600,0062,0046,71-- -- --------3 28-10
16-06-28 1.800,0055,6032,84-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0023,64-- -- ----17,0017,001 30-10
15-12-28 400,00476,00515,87-- -- ----476,00476,0010 30-10
15-12-28 450,00--476,46-- -- --------0 --
15-12-28111500,00428,00438,89+2,80 +0,6% ----428,00428,001 4-11
15-12-28 600,00344,07370,77-- -- ----344,07344,071 30-10
15-12-28 700,00301,82311,60-- -- ----304,00301,8247 4-11
15-12-28 800,00282,00261,81-- -- ----282,00282,007 5-11
15-12-28 900,00232,00219,31-- -- ----237,00232,0013 5-11
15-12-28 1.000,00200,15183,60-- -- ----200,15200,151 5-11
15-12-28 1.100,00160,49152,67+7,82 +5,1% --------1 11-11
15-12-28 1.200,00135,49129,39-- -- ----135,49135,492 6-11
15-12-28 1.400,0098,0093,18-- -- ----98,0098,0020 5-11
15-12-28 1.600,0058,6068,58-- -- ----58,6058,0011 3-11
15-12-28 1.800,0045,0050,89-- -- --58,5045,0045,001 29-10
15-12-28 2.000,0034,1537,97-- -- ----34,1534,151 5-11
15-12-28 2.200,0028,0028,36-- -- ----28,0028,001 5-11
15-12-28 2.400,0022,3021,67-- -- ----26,0022,3015 28-10
15-12-28592.800,0012,7013,52+0,37 +2,7% ----12,7012,701 28-10
15-12-28 3.200,008,009,86-- -- ----8,008,001 3-11
15-12-28 4.000,004,954,49-- -- ----4,954,952 28-10
21-12-29 300,00705,97613,48-- -- --------0 19-5
21-12-29 400,00518,72539,67-- -- ----518,72518,721 29-10
21-12-29 500,00430,05471,43-- -- ----430,05430,052 28-10
21-12-29 600,00471,76411,44-- -- ----471,76471,761 16-9
21-12-29 700,00330,00360,18-- -- ----344,00330,003 28-10
21-12-29 800,00290,00314,55-- -- --500,00290,00290,001 28-10
21-12-29 900,00281,00276,29+4,71 +1,7% ----281,00281,008 11-11
21-12-29 1.000,00245,00241,60+3,40 +1,4% ----245,00245,008 11-11
21-12-29 1.100,00238,70212,57-- -- --------3 12-10
21-12-29 1.200,00210,00187,67-- -- ----210,00210,0010 24-9
21-12-291001.400,00137,00146,70+0,83 +0,6% ----137,00137,002 28-10
21-12-29 1.600,00159,65116,01-- -- ----159,65159,651 21-10
21-12-29641.800,00100,2593,28+0,24 +0,3% ----100,25100,251 5-11
21-12-29 2.000,0070,0075,56-- -- ----70,0070,002 4-11
21-12-29 2.400,0070,0050,47-- -- --------0 23-9
21-12-29 2.800,0065,6435,42-- -- ----65,6465,641 13-2
21-12-29693.200,0025,5925,40-0,08 -0,3% ----25,5925,0648 30-10
21-12-29 4.000,0015,0015,16-- -- ----15,0015,001 28-10
20-12-30 300,00666,54627,52-- -- --------1 28-10
20-12-30 400,00630,00561,60-- -- --------4 28-10
20-12-30 500,00515,00500,14-- -- --------1 6-11
20-12-30 600,00510,00446,08-- -- --------2 9-11
20-12-30 700,00368,53398,68-- -- ----368,53368,531 3-11
20-12-30266800,00370,00356,93+1,91 +0,5% ----375,00367,004 6-11
20-12-30 900,00295,86320,70-- -- 275,00------4 9-11
20-12-30 1.000,00299,91288,15-- -- ----299,91299,911 9-11
20-12-30 1.200,00243,31237,49-- -- ----243,31243,311 9-11
20-12-30 1.400,00205,25195,42-- -- ----205,25205,251 5-11
20-12-30 1.600,00161,00163,30-- -- ----161,00161,0010 9-11
20-12-30 1.800,00150,00137,51-- -- ----150,00150,001 28-10
20-12-30 2.000,00112,21115,69-- -- ----112,21110,002 4-11
20-12-30 2.400,0087,0086,83+0,17 +0,2% ----87,0087,0010 11-11
20-12-30 3.200,0047,6149,95-- -- ----47,6147,611 4-11
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?