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* 919,30931,60-12,30 -1,3% 926,10909,8029.91512:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-9-2026)
Totaal volume 1.782 (967 Calls, 815 Puts)
Totaal open interest bij opening 23.974 (6.480 Calls, 17.494 Puts)
Call / Put ratio 1,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 300,00653,00651,59-- -- ----654,00653,002 9-9
18-09-26 350,00592,97601,61-- -- 581,45592,00592,97592,9710 12-2
18-09-26 400,00682,10551,62-- -- ----682,10680,8180 24-8
18-09-26 450,00452,00501,64-- -- ----452,00450,008 18-3
18-09-26 500,00350,00451,66-- -- ----350,00350,0010 17-7
18-09-26 520,00--431,66-- -- --------0 --
18-09-26 550,00305,00401,67-- -- ----305,00305,0010 17-7
18-09-26 560,00--391,67-- -- --------0 --
18-09-26 600,00350,00351,69-- -- ----350,00350,005 5-8
18-09-26 640,00422,00311,70-- -- ----422,00422,001 13-8
18-09-26 650,00438,00301,70-- -- ----438,00438,004 14-8
18-09-26 680,00--271,71-- -- --------0 --
18-09-26 700,00380,48251,73-- -- ----380,64378,0531 21-8
18-09-26 720,00325,11231,75-- -- ----325,11325,1111 17-8
18-09-26 740,00305,00211,80-- -- ----305,00237,0015 13-8
18-09-26 750,00309,50201,83-- -- ----309,50309,502 20-8
18-09-26 760,00288,36191,88-- -- ----288,36288,365 3-9
18-09-26 780,00251,43172,02-- -- ----252,37251,433 17-8
18-09-26 800,00135,00152,22-- -- ----135,00135,001 14-9
18-09-26 820,00206,00132,48-- -- ----206,00206,001 17-8
18-09-26 840,00121,00112,82-- -- ----121,00121,001 9-9
18-09-26 850,00112,50103,05-- -- ----112,50112,503 9-9
18-09-26 860,00145,9393,31-- -- ----146,13145,9360 7-9
18-09-26 870,00--83,72-- -- --------0 --
18-09-26 880,0060,0574,22-- -- ----60,0560,053 14-9
18-09-26 890,0047,5064,97-- -- ----47,5045,253 14-9
18-09-26 900,0044,5056,05-11,55 -20,6% --74,4548,0042,8015 15-9
18-09-26 910,0042,0047,55-5,55 -11,7% ----42,0042,001 15-9
18-09-26 920,0030,3439,63-9,29 -23,4% ----30,6430,343 14:07
18-09-26 930,0019,3032,58-13,28 -40,8% ----27,8519,3016 17:28
18-09-26 940,0013,5026,36-12,86 -48,8% ----19,0013,5031 16:54
18-09-26 950,0012,0021,06-9,06 -43,0% ----15,2512,0010 16:26
18-09-26 960,008,7016,13-7,43 -46,1% ----12,008,70357 17:12
18-09-26 970,008,8012,28-3,48 -28,3% ----9,007,8513 15:16
18-09-26 980,005,509,54-4,04 -42,3% 2,45--9,855,5080 15:49
18-09-26 990,004,007,20-3,20 -44,4% 1,904,204,704,008 16:23
18-09-26 1.000,002,905,79-2,89 -49,9% --6,005,802,9044 16:55
18-09-26 1.020,002,503,23-0,73 -22,6% ----2,502,506 15-9
18-09-26 1.040,001,301,59-- -- ----1,301,306 11-9
18-09-26 1.050,001,501,09+0,41 +37,6% --1,801,501,202 15-9
18-09-26 1.060,001,150,72+0,43 +59,7% ----1,801,159 15:17
18-09-26 1.080,001,200,31+0,89 +287,1% 0,251,551,201,002 13:11
18-09-26 1.100,001,210,12-- -- ----1,601,1083 14-9
18-09-26 1.120,001,550,04-- -- ----1,551,5021 14-9
18-09-26 1.140,001,250,01-- -- ----1,251,251 14-9
18-09-26 1.150,001,100,01-- -- ----1,250,751.208 14-9
18-09-26 1.200,000,550,08+0,47 +587,5% ----0,550,554 14:11
18-09-26 1.250,000,470,05-- -- ----0,470,4742 9-9
18-09-26 1.300,000,400,04+0,36 +900,0% ----0,400,402 13:11
18-09-26 1.400,000,920,02-- -- ----0,920,019 10-9
18-09-263741.500,000,470,01-- -- ----0,470,471 1-9
18-09-261301.600,000,500,01-- -- ----0,500,5013 21-8
18-09-261511.700,001,600,03-- -- ----1,651,6030 23-7
18-09-261261.800,003,000,01-- -- ----3,003,001 11-5
18-09-263512.000,000,050,24-- -- ----0,050,053 14-8
18-09-26252.400,004,800,06-- -- ----4,804,802 13-2
18-09-2612.800,001,250,01-- -- ----1,251,251 12-2
16-10-26 400,00--552,51-- -- --------0 --
16-10-26 450,00--502,64-- -- --------0 --
16-10-26 500,00--452,76-- -- --------0 --
16-10-26 520,00--432,81-- -- --------0 --
16-10-26 560,00--392,91-- -- --------0 --
16-10-26 600,00--353,01-- -- --------0 --
16-10-26 640,00--313,12-- -- --------0 --
16-10-26 680,00--273,27-- -- --------0 --
16-10-26 700,00383,60253,40-- -- ----383,60383,601 21-8
16-10-26 720,00205,00233,61-- -- ----205,00205,001 10-9
16-10-26 740,00--213,95-- -- 190,05205,05----0 --
16-10-26 760,00--194,50-- -- --------0 --
16-10-26 780,00155,00175,38-- -- ----155,00155,003 31-7
16-10-26 800,00130,00156,72-- -- ----130,00130,001 10-9
16-10-26 820,00116,00139,10-- -- ----116,00116,001 10-9
16-10-26 840,00135,50121,72-- -- ----137,00135,502 9-9
16-10-26 860,0093,00105,20-12,20 -11,6% ----93,0093,001 16:02
16-10-26 880,0076,0088,92-- -- ----76,0076,001 14-9
16-10-26 900,0068,5075,33-6,83 -9,1% ----68,5068,501 15-9
16-10-2661920,0054,0062,54-14,19 -22,7% ----54,0054,001 16:00
16-10-26 940,0044,0050,79-6,79 -13,4% ----46,0044,004 15-9
16-10-26 960,0040,1040,88-- -- ----40,1033,0011 14-9
16-10-26 980,0028,5032,20-3,70 -11,5% ----29,0028,503 15:34
16-10-26 1.000,0019,5026,42-6,92 -26,2% --32,0023,5019,5097 17:04
16-10-26 1.008,0018,0023,49-5,49 -23,4% ----18,0018,005 16:09
16-10-26 1.040,0011,5015,21-3,71 -24,4% ----14,0011,508 16:47
16-10-26 1.080,007,758,46-0,71 -8,4% ----7,757,753 15:32
16-10-26 1.100,005,856,24-0,39 -6,3% --40,005,855,856 15-9
16-10-26 1.120,004,004,47-- -- ----4,004,001 14-9
16-10-26 1.150,003,002,68+0,32 +11,9% ----3,003,001 16:02
16-10-262631.200,000,811,07-0,29 -27,1% --25,152,450,8116 14-9
16-10-26 1.250,002,220,40-- -- --------1 11-9
16-10-26 1.300,001,250,13-- -- ----1,251,251 14-9
16-10-26281.400,002,000,010,00 0,0% ----2,001,752 3-9
16-10-26 1.500,00--0,09-- -- --------0 --
20-11-26 450,00--503,91-- -- --------0 --
20-11-26 500,00--454,17-- -- 432,65442,60----0 --
20-11-26 600,00--354,91-- -- --------0 --
20-11-26 640,00--316,00-- -- --------0 --
20-11-26 680,00--279,40-- -- --------0 --
20-11-26 700,00--261,13-- -- 240,50249,85----0 --
20-11-26 720,00--242,77-- -- --------0 --
20-11-26 760,00--208,21-- -- --------0 --
20-11-26 800,00--176,05-- -- --------110 11-9
20-11-26 820,00--160,53-- -- --------0 --
20-11-26 840,00--146,00-- -- --------0 --
20-11-26 860,00--132,35-- -- --------0 --
20-11-26 880,0099,80120,84-- -- --------4 14-9
20-11-263900,0088,00108,42-15,81 -14,6% ----88,0088,001 11-9
20-11-26 920,0090,0096,45-- -- 81,2586,7090,0090,0020 14-9
20-11-26 940,0076,0085,43-- -- ----78,5076,002 10-9
20-11-2614960,0067,3475,11-10,63 -14,2% ----69,6067,348 14:07
20-11-2634980,0066,0066,26-9,30 -14,0% ----66,0066,001 14-9
20-11-26 1.000,0055,0058,37-- -- --54,0055,0055,0012 14-9
20-11-26 1.050,0038,1042,36-4,26 -10,1% ----38,1038,102 13:32
20-11-26 1.100,0027,1030,20-3,10 -10,3% --46,0027,1027,102 13:32
20-11-26 1.150,0018,3521,32-2,97 -13,9% ----21,0018,351 14:05
20-11-26 1.200,0012,8214,87-2,05 -13,8% ----12,8212,825 16:30
20-11-26 1.250,009,7811,93-2,15 -18,0% ----9,789,786 16:30
20-11-26 1.300,007,757,58-- -- ----7,757,751 14-9
20-11-26 1.400,006,504,75-- -- ----6,506,502 8-9
20-11-26 1.500,006,601,64-- -- ----6,606,604 4-9
18-12-26 300,00--653,81-- -- --------0 --
18-12-26 350,00481,00604,20-- -- ----481,00480,0020 5-6
18-12-26 400,00545,00554,59-- -- ----545,00545,0010 10-9
18-12-26 450,00451,00505,02-- -- ----451,00451,006 3-8
18-12-26 500,00583,00455,61-- -- --------16 25-8
18-12-26 550,00378,00406,58-- -- ----378,00378,001 3-8
18-12-26 600,00470,00358,42-- -- ----470,00470,001 13-8
18-12-26 650,00440,00311,89-- -- ----440,00440,002 21-8
18-12-26 700,00253,00266,56-- -- ----253,00253,007 14-9
18-12-26 750,00315,25223,55-- -- ----315,75315,2535 3-9
18-12-26 800,00187,00183,94-- -- ----187,00187,0023 9-9
18-12-26 850,00142,00147,73-- -- ----142,00142,005 10-9
18-12-26 900,00112,00116,62-- -- ----112,00112,007 14-9
18-12-26 950,0085,5090,08-4,58 -5,1% --90,0085,5085,5010 15-9
18-12-26 1.000,0061,4069,37-7,97 -11,5% 48,0091,0069,0060,5038 17:13
18-12-261.4571.100,0035,9239,08-6,76 -17,3% 32,00--37,7035,0037 16:00
18-12-26 1.200,0019,0021,05-2,05 -9,7% --27,0019,0018,5518 14:15
18-12-26 1.300,0010,809,64+1,16 +12,0% ----10,8010,801 15-9
18-12-26 1.400,006,156,99-0,84 -12,0% 5,00--6,156,006 16:41
18-12-26 1.500,004,802,06-- -- --50,004,804,803 14-9
18-12-26 1.600,003,100,96-- -- ----3,103,1010 10-9
18-12-26 1.700,004,500,43-- -- ----4,504,5012 3-9
18-12-261.2611.800,001,600,19+0,39 +205,3% ----1,601,602 11-9
18-12-26 2.000,001,300,03-- -- ----1,311,3070 14-9
18-12-26 2.200,003,050,01-- -- ----3,053,0018 11-8
18-12-26 2.400,001,150,20-- -- ----1,151,1539 11-9
18-12-266742.800,000,950,10-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,06-- -- ----1,101,1029 3-9
19-03-27 300,00651,50656,23-- -- ----651,50651,502 14-9
19-03-27 350,00--607,10-- -- --------0 --
19-03-27 400,00--558,17-- -- --------0 --
19-03-27 450,00--509,69-- -- --------0 --
19-03-272500,00372,00462,07-19,84 -4,3% ----372,00372,001 8-6
19-03-272550,00317,50416,94-19,10 -4,6% ----317,50317,502 25-6
19-03-27 600,00360,20372,01-11,81 -3,2% ----360,20360,2010 16:02
19-03-27 650,00234,00328,19-- -- ----234,00234,005 27-7
19-03-27 700,00265,18287,87-- -- ----265,18265,181 10-9
19-03-27 750,00227,18249,60-- -- --------1 11-9
19-03-27 800,00201,70214,92-13,22 -6,2% ----201,70201,701 16:56
19-03-27 850,00260,00183,47-- -- --------2 11-9
19-03-27 900,00148,00154,71-6,71 -4,3% --158,00148,00148,001 15-9
19-03-27 950,00130,00132,15-2,15 -1,6% ----131,00130,0021 15:26
19-03-27 1.000,0097,80110,11-- -- --------1 14-9
19-03-27 1.100,0073,4078,01-4,61 -5,9% ----73,4073,406 15-9
19-03-27 1.200,0046,3053,86-- -- ----46,3046,301 11-9
19-03-27 1.300,0033,6036,86-3,26 -8,8% ----34,0033,6028 17:09
19-03-27 1.400,0021,2025,81-4,61 -17,9% ----21,2021,202 15-9
19-03-27 1.600,0011,5013,64-- -- 9,7514,0511,5011,507 11-9
19-03-27 1.800,007,097,30-- -- ----7,097,091 10-9
19-03-27 2.000,004,505,01-0,51 -10,2% ----4,504,104 14:39
18-06-27 300,00--660,82-- -- --------0 --
18-06-27 350,00--613,17-- -- --------0 --
18-06-27 400,00538,00565,89-- -- ----538,00538,002 12-8
18-06-27 450,00648,00519,36-- -- ----648,00648,0010 24-8
18-06-27 500,00590,00473,88-- -- ----608,00590,0020 14-8
18-06-27 550,00339,00429,51-- -- 408,50417,15339,00339,001 27-7
18-06-27 600,00478,11387,00-- -- ----478,11478,115 3-9
18-06-275650,00315,00346,31-19,54 -5,6% ----315,00315,005 31-7
18-06-27 700,00293,00307,76-- -- ----293,00293,001 14-9
18-06-2722750,00317,00271,60-17,09 -6,3% ----317,00317,002 7-9
18-06-27 800,00244,00239,29-- -- ----244,00244,001 9-9
18-06-27 850,00202,00210,00-- -- ----202,00197,506 14-9
18-06-27 900,00181,00182,93-- -- ----181,00181,004 14-9
18-06-27 950,00148,50159,71-- -- ----148,50148,503 14-9
18-06-27 1.000,00134,77138,85-- -- ----134,77134,772 14-9
18-06-27 1.100,00100,00104,45-4,45 -4,3% ----100,00100,001 15-9
18-06-27 1.200,0074,0078,17-4,17 -5,3% ----75,0074,002 15-9
18-06-27 1.300,0055,2558,26-- -- 49,9554,5055,2555,251 14-9
18-06-27 1.400,0040,6442,24-- -- ----42,2240,642 14-9
18-06-27 1.600,0022,6423,50-0,86 -3,7% ----23,4522,552 15-9
18-06-27 1.800,0012,9614,61-- -- ----12,9612,961 11-9
18-06-272032.000,008,757,83-0,72 -9,2% ----8,758,751 11-9
18-06-27 2.400,007,252,93-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,005,001,20-- -- ----5,305,002 22-7
18-06-27 3.200,004,000,56-- -- ----4,004,0010 20-8
17-12-27 400,00570,00576,31-6,31 -1,1% ----570,00570,003 13:07
17-12-27 450,00532,50532,93-0,43 -0,1% ----532,50532,501 15:24
17-12-27 500,00461,00490,95-- -- ----461,00461,004 11-9
17-12-27 550,00425,00450,39-- -- ----425,00425,005 11-9
17-12-27 600,00395,00414,31-- -- ----395,00395,001 14-9
17-12-27 700,00319,85342,60-- -- 324,95334,25319,85319,852 11-9
17-12-27291800,00270,00281,79-14,63 -5,2% 264,90273,90270,00270,002 14-9
17-12-27 900,00231,00231,26-- -- ----231,00231,001 14-9
17-12-27 1.000,00175,00187,58-- -- --------10 11-9
17-12-27 1.100,00149,15153,90-4,75 -3,1% ----149,15149,1510 14:52
17-12-276381.200,00118,75126,17-7,42 -5,9% 111,25120,05118,75118,751 15-9
17-12-27 1.300,0099,95101,84-- -- ----99,9599,958 14-9
17-12-27 1.400,0080,0183,70-3,69 -4,4% --110,0080,0180,011 15-9
17-12-27 1.600,0053,5056,08-- -- --55,0053,5053,501 14-9
17-12-27 1.800,0036,7138,61-1,90 -4,9% ----36,7136,712 15-9
17-12-27 2.000,0023,9326,72-- -- --------10 14-9
17-12-27 2.200,0017,5019,70-- -- ----17,5017,5025 11-9
17-12-27 2.400,0015,4213,77-- -- ----15,4215,422 9-9
17-12-27 2.800,0015,006,96-- -- ----15,0015,001 28-8
17-12-27 3.200,0011,804,48-- -- ----11,9511,308 14-8
16-06-28 400,00496,00589,01-- -- ----496,00496,002 24-6
16-06-28 450,00--548,30-- -- --------0 --
16-06-28 500,00--509,06-- -- --------0 --
16-06-28 600,00--435,32-- -- --------0 --
16-06-28 700,00--371,46-- -- --------0 --
16-06-28 800,00365,50315,44-- -- ----365,50365,502 13-8
16-06-28 900,00246,50267,35-- -- ----246,50246,003 11-9
16-06-28 1.000,00219,50226,96-- -- ----219,50219,501 14-9
16-06-28 1.200,00173,00165,22-- -- ----173,00173,0022 9-9
16-06-28 1.400,00115,50120,47-- -- ----115,50115,4011 10-9
16-06-28 1.600,0079,6788,29-- -- ----85,5079,673 10-9
16-06-28 1.800,00--66,08-- -- --------0 --
16-06-28 2.000,0043,9249,49-- -- ----43,9243,921 10-9
15-12-28 400,00640,00602,66-- -- ----640,00640,005 24-4
15-12-28 450,00--564,38-- -- --------0 --
15-12-28 500,00508,00527,75-- -- ----508,00508,001 10-9
15-12-28 600,00560,00460,38-- -- ----560,00560,003 31-8
15-12-28 700,00331,00401,26-- -- ----331,00331,0010 12-6
15-12-28 800,00347,00349,40-- -- ----347,00347,0010 14-9
15-12-28 900,00291,00303,28-- -- ----291,00291,001 14-9
15-12-28 1.000,00356,89264,29+92,60 +35,0% --------1 15-9
15-12-28 1.100,00225,00229,82-- -- ----225,00225,001 10-9
15-12-28 1.200,00190,00198,73-8,73 -4,4% --------2 17:29
15-12-28 1.400,00216,62154,38-- -- ----216,62216,621 20-8
15-12-28 1.600,00119,00122,12-3,12 -2,6% 95,00--119,00119,001 15-9
15-12-28 1.800,00132,0095,78-- -- ----132,00132,001 18-8
15-12-28 2.000,0074,3574,85-- -- ----74,3574,35100 9-9
15-12-28 2.200,0065,0059,33-- -- ----65,0065,0010 9-9
15-12-28 2.400,0045,4248,15-- -- ----45,4245,426 11-9
15-12-28 2.800,0029,4231,89-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9721,81-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3011,12-- -- 2,0518,7514,3014,2520 20-5
21-12-29 300,00705,97700,52-- -- ----705,97705,9710 19-5
21-12-29 400,00740,00628,46-- -- ----740,00740,001 20-8
21-12-29 500,00587,51560,41-- -- ----587,51587,511 9-9
21-12-29 600,00552,60503,11-- -- ----552,60552,601 7-9
21-12-29 700,00493,60451,80-- -- ----493,60493,601 7-9
21-12-29 800,00441,21407,06-- -- ----445,00441,212 8-9
21-12-29 900,00450,06364,49-- -- ----450,06420,00823 13-8
21-12-29 1.000,00385,00327,72-- -- ----398,00385,003 4-9
21-12-29 1.100,00370,00294,99-- -- ----370,00370,008 14-8
21-12-29 1.200,00332,05267,40-- -- ----332,05332,051 31-8
21-12-29 1.400,00222,00220,02-- -- --------1 9-9
21-12-29 1.600,00193,00183,65-- -- ----193,00193,0030 9-9
21-12-29 1.800,00160,00157,01-- -- --------1 9-9
21-12-29 2.000,00110,10131,56-- -- 106,35--133,80110,1011 9-9
21-12-29 2.400,0096,5095,64-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6472,28-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5155,75-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0033,79-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48715,61-- -- ----721,48721,481 7-8
20-12-30 400,00771,00652,63-- -- ----771,00771,002 13-8
20-12-30 500,00485,00593,13-- -- ----485,00485,002 23-7
20-12-30 600,00620,14540,35-- -- ----621,71620,142 4-9
20-12-30 700,00546,50493,53-- -- ----546,50546,501 13-8
20-12-30 800,00432,00451,41-- -- ----432,00432,002 10-9
20-12-30 900,00461,30411,35-- -- 275,00------1 9-9
20-12-301531.000,00355,00379,27-13,62 -3,6% ----355,00355,005 11-9
20-12-30 1.200,00399,05322,71-- -- ----399,05375,005 13-8
20-12-30 1.400,00280,00275,98-- -- ----280,00280,001 9-9
20-12-30 1.600,00270,06239,34-- -- ----271,40267,61240 2-9
20-12-30 1.800,00240,00208,92-- -- 179,05218,85240,00240,001 20-8
20-12-30 2.000,00168,86183,68-- -- ----168,86168,861 11-9
20-12-30342.400,00125,00143,22-9,02 -6,3% 114,40156,45125,00125,002 11-9
20-12-30 3.200,0082,0091,47-- -- ----82,0082,009 14-9
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?