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* 869,90872,70-2,80 -0,3% 881,90864,3022.98114:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-11-2026)
Totaal volume 4.498 (1.377 Calls, 3.121 Puts)
Totaal open interest bij opening 23.337 (14.070 Calls, 9.267 Puts)
Call / Put ratio 0,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--481,05-- -- --------0 --
20-11-26 450,00--431,09-- -- --------0 --
20-11-26 500,00385,00381,14-- -- ----385,00385,004 5-11
20-11-26 520,00--361,15-- -- --------0 --
20-11-26 560,00--321,19-- -- --------0 --
20-11-26 600,00222,30281,23-- -- ----222,30222,301 28-10
20-11-26 640,00198,00241,27-- -- ----198,00198,005 4-11
20-11-26 680,00152,00201,34-- -- ----152,70152,003 30-10
20-11-26 700,00179,00181,40-2,40 -1,3% ----180,00179,002 10-11
20-11-26 720,00167,50161,51-- -- ----167,50167,508 5-11
20-11-26 740,00145,10141,71-- -- ----145,10145,0080 5-11
20-11-26 760,0076,00122,09-- -- --------4 6-11
20-11-263780,00113,00102,80-8,14 -7,9% ----113,00113,001 5-11
20-11-26 800,0099,0084,54-- -- --140,0099,0099,007 6-11
20-11-26 810,00------ -- ---------- --
20-11-26 820,0064,0066,43-2,43 -3,7% ----64,0064,003 10-11
20-11-26 830,00--58,07-- -- --------0 --
20-11-26 840,0043,0050,07-7,07 -14,1% --80,0054,0043,0010 10-11
20-11-26 850,0052,0042,79-- -- ----52,0052,001 9-11
20-11-26 860,0027,5036,13-8,63 -23,9% --125,0028,0027,505 17:07
20-11-26 870,0023,0030,45-7,45 -24,5% ----27,6023,0035 10-11
20-11-26338880,0019,7024,66-5,97 -24,2% --40,0023,0019,706 15:31
20-11-26 890,0013,2019,78-6,58 -33,3% ----13,2012,8523 15:51
20-11-26 900,0010,9015,88-4,98 -31,4% ----17,759,95107 16:37
20-11-26 910,0010,5012,55-2,05 -16,3% ----10,5010,501 10-11
20-11-26 920,005,5010,05-4,55 -45,3% ----11,005,5089 15:33
20-11-26 930,0015,507,67-- -- --------1 9-11
20-11-26 940,003,005,85-2,85 -48,7% ----5,303,0044 16:40
20-11-26 960,001,553,57-2,02 -56,6% ----3,901,5526 16:18
20-11-26 980,001,252,30-1,05 -45,7% ----1,251,251 16:05
20-11-26 1.000,001,401,45-0,05 -3,4% --10,001,801,2013 10-11
20-11-26 1.050,000,400,60-0,20 -33,3% ----0,400,401 10-11
20-11-269531.100,000,350,34+0,01 +2,9% 0,05--0,350,351 10-11
20-11-264491.150,000,300,22-- -- ----0,550,304 6-11
20-11-263061.200,000,520,16-- -- ----0,520,521 6-11
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--581,69-- -- --------0 --
18-12-26 350,00506,80531,92-- -- --------5 19-10
18-12-26 400,00486,00482,15-- -- --------0 21-9
18-12-26 450,00373,80432,39-- -- ----373,80373,8099 28-10
18-12-26 500,00325,36382,63-- -- --------6 5-11
18-12-26 550,00387,10332,91-- -- ----387,10387,102 23-10
18-12-26 560,00--322,97-- -- --------0 --
18-12-26 600,00470,00283,30-- -- ----470,00470,001 13-8
18-12-26 640,00--243,78-- -- --------0 --
18-12-26 650,00243,00233,97-- -- --------0 18-9
18-12-26 680,00158,05204,95-- -- ----158,05158,051 29-10
18-12-26 700,00171,75185,87-14,12 -7,6% ----171,75171,751 15:42
18-12-26 720,00--166,52-- -- --------0 --
18-12-26 740,00--147,30-- -- --------0 --
18-12-26 750,00135,00138,41-3,41 -2,5% ----135,00135,006 10-11
18-12-26 760,0080,00129,41-- -- --------1 4-11
18-12-26 780,0092,00111,99-- -- ----92,0080,0011 4-11
18-12-26 800,00101,0095,21+5,79 +6,1% ----101,00101,001 10-11
18-12-26 820,0089,5079,70-- -- ----89,5078,0021 5-11
18-12-26 840,0070,0066,39-- -- ----70,0070,004 9-11
18-12-26 850,0069,0060,10-- -- --99,00----6 9-11
18-12-26 860,0065,0053,92-- -- ----65,0065,001 9-11
18-12-26 880,0036,6342,93-6,30 -14,7% ----43,0036,6311 15:30
18-12-26 900,0029,0033,89-4,89 -14,4% --89,0030,0029,00502 10-11
18-12-26 920,0021,5026,21-4,71 -18,0% --40,0021,5021,501 10-11
18-12-26 940,0018,0019,65-1,65 -8,4% ----18,0018,0010 10-11
18-12-26 950,0014,0017,17-3,17 -18,5% --17,1514,0014,00150 15:57
18-12-26 960,0012,4514,99-2,54 -16,9% ----14,3712,457 10-11
18-12-26 980,009,1010,79-1,69 -15,7% ----9,109,101 16:03
18-12-26 1.000,007,009,14-2,14 -23,4% 1,2515,007,007,0010 10-11
18-12-26 1.050,005,104,18-- -- ----5,505,1029 6-11
18-12-26 1.100,003,502,00-- -- 1,00--3,502,8012 9-11
18-12-26 1.200,001,001,05-0,05 -4,8% 0,75--1,001,002 10-11
18-12-26 1.300,000,500,27+0,23 +85,2% ----0,500,5026 10-11
18-12-269231.400,000,300,14-- -- 0,30--0,500,3012 9-11
18-12-261.7461.500,000,250,08-- -- --50,000,250,2030 2-11
18-12-261.2841.600,000,450,06-- -- ----0,450,459 27-10
18-12-261641.700,001,160,04-- -- --------0 18-9
18-12-261.2531.800,001,130,02-- -- 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--482,87-- -- --------0 --
15-01-27 450,00--433,15-- -- --------0 --
15-01-27 500,00--383,44-- -- --------0 --
15-01-27 560,00--323,94-- -- --------0 --
15-01-27 600,00223,85284,50-- -- ----245,50223,853 28-10
15-01-272640,00194,00246,30-7,96 -3,2% ----202,50194,002 28-10
15-01-27 680,00151,00207,38-- -- ----151,00151,001 29-10
15-01-27 700,00137,00188,92-- -- ----142,50136,004 29-10
15-01-27 720,00160,13171,04-10,91 -6,4% ----164,81160,135 15:30
15-01-27 740,00100,00152,95-- -- ----107,00100,004 29-10
15-01-27 760,0092,00135,75-- -- ----92,0092,001 29-10
15-01-27 780,0080,00119,31-- -- ----83,5080,002 28-10
15-01-27 800,00116,48104,50-- -- ----116,48116,481 9-11
15-01-27 820,00106,0090,07+15,93 +17,7% ----106,00106,002 15:44
15-01-27 840,0086,0076,44-- -- ----86,0085,0010 6-11
15-01-27561860,0080,0064,70-5,41 -8,4% ----80,0076,0013 9-11
15-01-2721880,0061,0053,51-4,24 -7,9% ----61,0057,005 10-11
15-01-27 900,0043,6944,31-0,62 -1,4% ----43,6943,691 10-11
15-01-27 920,0033,2035,71-2,51 -7,0% ----39,0033,2015 16:04
15-01-27 940,0028,8430,02-1,18 -3,9% ----28,8428,841 10-11
15-01-27 960,0030,0024,05-- -- --35,0032,0030,0011 9-11
15-01-27 980,0027,0018,53-- -- ----27,0023,0042 6-11
15-01-271811.000,0012,9014,95-1,31 -8,8% --22,5012,9012,901 16:11
15-01-27 1.050,007,009,05-2,05 -22,7% ----7,007,003 16:15
15-01-27 1.100,003,505,21-- -- ----3,503,503 3-11
15-01-27 1.200,002,101,58-- -- ----2,102,101 28-10
15-01-27 1.300,002,650,36-- -- ----2,652,651 29-10
19-03-2711300,00651,50584,06-8,13 -1,4% --------1 9-10
19-03-27 350,00--534,78-- -- --------0 --
19-03-27 400,00529,00485,68-- -- ----529,00529,001 14-10
19-03-27 450,00--436,91-- -- --------0 --
19-03-27 500,00455,00388,70-- -- ----455,00455,0035 14-10
19-03-27 550,00294,50341,48-- -- ----294,50284,502 28-10
19-03-27 600,00308,50295,12-- -- ----308,50308,501 5-11
19-03-27 650,00308,00251,88-- -- ----308,00308,002 21-10
19-03-27 700,00215,00211,14+3,86 +1,8% ----215,00215,001 10-11
19-03-27 750,00180,00173,73+6,27 +3,6% ----180,00180,005 10-11
19-03-27 800,00154,97140,31-- -- ----154,97154,9715 9-11
19-03-27 850,00104,00111,39-7,39 -6,6% ----111,80104,004 15:30
19-03-27 900,0084,0086,92-2,92 -3,4% --140,0090,7484,0046 17:07
19-03-27 950,0066,5066,85-0,35 -0,5% ----66,5066,509 17:26
19-03-27 1.000,0048,0050,85-2,85 -5,6% --62,0050,6048,0049 16:34
19-03-27 1.100,0028,3129,95-1,64 -5,5% 25,0040,0030,0028,3121 17:15
19-03-27 1.200,0020,9517,53+3,42 +19,5% ----20,9518,501 10-11
19-03-27 1.300,009,3110,52-1,21 -11,5% ----9,319,3110 17:15
19-03-27 1.400,006,286,59-- -- ----6,506,0044 6-11
19-03-27 1.600,003,082,84-- -- ----3,083,082 9-11
19-03-27 1.800,004,401,08-- -- ----4,404,401 30-9
19-03-27 2.000,002,500,36-- -- ----2,502,505 20-10
18-06-27 300,00553,50586,71-- -- ----553,50553,5010 4-11
18-06-27 350,00--538,23-- -- --------0 --
18-06-2770400,00444,50490,30-8,42 -1,7% ----444,50444,501 29-10
18-06-2736450,00390,00443,16-7,92 -1,8% ----390,00390,0010 29-10
18-06-27 500,00590,00396,92-- -- --------4 5-11
18-06-27 550,00365,00352,37-- -- ----365,00365,004 5-11
18-06-27 600,00315,15310,12-- -- ----315,15315,1510 5-11
18-06-27 650,00282,50269,32-- -- ----282,50282,501 9-11
18-06-27 700,00237,55232,35+5,20 +2,2% ----237,55237,5510 10-11
18-06-27 750,00193,35198,21-4,86 -2,5% ----193,35193,3510 10-11
18-06-27 800,00175,00167,62-- -- ----175,00175,003 5-11
18-06-27590850,00144,31141,14-4,94 -3,5% ----144,31144,3140 6-11
18-06-27 900,00130,00117,39-- -- ----130,00128,6060 9-11
18-06-27 950,00103,2597,66+5,59 +5,7% ----103,25103,251 10-11
18-06-27 1.000,0089,8080,64+9,16 +11,4% ----89,8089,805 17:06
18-06-27 1.100,0061,2754,49-- -- --62,5061,2761,2731 9-11
18-06-27 1.200,0040,4036,68-- -- ----40,4033,005 5-11
18-06-272661.300,0026,7024,52-0,83 -3,4% 20,50--26,9426,703 6-11
18-06-27 1.400,0020,5017,75-- -- ----20,5020,003 6-11
18-06-27 1.600,0010,009,14-- -- ----10,0010,002 9-11
18-06-276441.800,005,655,02-0,55 -11,0% ----5,705,653 9-11
18-06-27 2.000,002,652,84-- -- ----3,252,6562 5-11
18-06-27 2.400,001,000,74-- -- ----1,001,001 3-11
18-06-27 2.800,004,200,19-- -- ----4,204,2065 25-9
18-06-27 3.200,000,600,05-- -- ----0,600,601 28-10
17-09-27 300,00--588,99-- -- --------0 --
17-09-27 350,00--542,75-- -- --------0 --
17-09-27 400,00--495,36-- -- --------0 --
17-09-27 450,00--449,81-- -- --------0 --
17-09-27 500,00--405,90-- -- --------0 --
17-09-27 550,00--363,76-- -- --------0 --
17-09-27 600,00270,00322,76-- -- --------1 4-11
17-09-27 650,00--285,80-- -- --------0 --
17-09-27 700,00265,00250,99-- -- --------0 23-9
17-09-27 750,00190,20219,05-- -- ----190,20190,204 29-10
17-09-27 800,00152,00190,12-- -- ----152,00152,001 29-10
17-09-27 850,00168,20164,07-- -- ----168,20164,004 5-11
17-09-27 900,00111,00141,46-- -- --------3 30-10
17-09-27 950,00102,00121,78-- -- ----102,00102,006 28-10
17-09-27151.000,00115,00105,08-3,63 -3,5% ----115,00115,001 9-11
17-09-27 1.100,0061,0076,80-- -- ----61,0061,0020 2-11
17-09-27 1.200,0061,5056,29-- -- --64,0061,5061,501 9-11
17-09-27 1.400,0029,1030,63-- -- ----29,1029,103 6-11
17-09-27 1.600,0013,5516,41-- -- ----15,6013,5534 28-10
17-09-27 1.800,0019,208,77-- -- --------1 6-11
17-12-27 400,00459,00501,68-- -- ----460,00454,5540 28-10
17-12-27 450,00464,70457,39+7,31 +1,6% ----464,70464,2140 10-11
17-12-27 500,00456,00414,74-- -- --------0 22-9
17-12-27 550,00392,00374,95-- -- ----392,00392,003 9-11
17-12-27287600,00360,00336,63-7,32 -2,2% --365,00360,00360,005 6-11
17-12-27 700,00252,00266,52-- -- --------20 5-11
17-12-27 800,00205,00207,77-2,77 -1,3% ----205,00205,0010 10-11
17-12-27 900,00177,00160,48-- -- --300,00177,00175,005 9-11
17-12-27 1.000,00130,00123,67-- -- 85,00200,00----2 9-11
17-12-27 1.100,0098,0595,17-- -- --------1 9-11
17-12-277701.200,0074,7072,79-2,45 -3,4% --210,0074,7072,902 5-11
17-12-27 1.300,0053,4055,89-2,49 -4,5% ----53,4053,4010 16:15
17-12-27 1.400,0042,0043,12-1,12 -2,6% 27,70110,0042,0041,603 15:53
17-12-27 1.600,0028,5026,98-- -- 14,00--28,5028,502 9-11
17-12-27 1.800,0016,6016,59+0,01 +0,1% ----16,6016,008 10-11
17-12-27 2.000,0011,0012,35-1,35 -10,9% ----11,0011,004 10-11
17-12-27 2.200,006,607,04-- -- ----6,606,6030 29-10
17-12-27 2.400,0015,424,66-- -- --------2 20-10
17-12-27 2.800,003,702,31-- -- ----5,003,702 28-10
17-12-27 3.200,003,501,23-- -- ----3,503,5060 2-11
16-06-28 400,00463,00513,20-- -- ----471,00463,0015 28-10
16-06-28 450,00--471,83-- -- --------0 --
16-06-28 500,00--431,87-- -- --------0 --
16-06-28 600,00365,00358,19+6,81 +1,9% ----365,00365,001 10-11
16-06-28 700,00360,00294,81-- -- ----360,00360,001 14-10
16-06-28 800,00202,80240,46-- -- ----208,00202,8052 28-10
16-06-28 900,00172,85195,28-- -- ----172,85171,0096 30-10
16-06-28 1.000,00128,63159,05-- -- ----128,63128,635 3-11
16-06-28 1.200,00115,00105,15-- -- ----115,00115,003 6-11
16-06-28 1.400,0083,3969,49-- -- --------0 24-9
16-06-28 1.600,0062,0046,98-- -- --------3 28-10
16-06-28 1.800,0055,6033,43-- -- ----55,6055,605 26-10
16-06-28 2.000,0017,0024,64-- -- ----17,0017,001 30-10
15-12-2856400,00476,00523,99-8,12 -1,5% ----476,00476,0010 30-10
15-12-28 450,00--484,07-- -- --------0 --
15-12-28 500,00428,00446,78-- -- ----428,00428,001 4-11
15-12-28 600,00344,07377,76-- -- ----344,07344,071 30-10
15-12-28 700,00301,82318,36-- -- ----304,00301,8247 4-11
15-12-28 800,00282,00266,56-- -- ----282,00282,007 5-11
15-12-28 900,00232,00225,02-- -- ----237,00232,0013 5-11
15-12-28 1.000,00200,15188,98-- -- ----200,15200,151 5-11
15-12-28 1.100,00160,49157,43+3,06 +1,9% ----160,49160,491 10-11
15-12-28 1.200,00135,49131,86-- -- ----135,49135,492 6-11
15-12-28 1.400,0098,0094,93-- -- ----98,0098,0020 5-11
15-12-28 1.600,0058,6068,87-- -- ----58,6058,0011 3-11
15-12-28 1.800,0045,0050,52-- -- --58,5045,0045,001 29-10
15-12-28 2.000,0034,1538,76-- -- ----34,1534,151 5-11
15-12-28212.200,0028,0029,23-0,87 -3,0% ----28,0028,001 5-11
15-12-28 2.400,0022,3021,93-- -- ----26,0022,3015 28-10
15-12-28 2.800,0012,7013,47-- -- ----12,7012,701 28-10
15-12-28 3.200,008,008,11-- -- ----8,008,001 3-11
15-12-28 4.000,004,954,71-- -- ----4,954,952 28-10
21-12-29 300,00705,97623,44-- -- --------0 19-5
21-12-29 400,00518,72547,60-- -- ----518,72518,721 29-10
21-12-29 500,00430,05479,16-- -- ----430,05430,052 28-10
21-12-291600,00471,76418,83-7,39 -1,8% ----471,76471,761 16-9
21-12-29 700,00330,00366,17-- -- ----344,00330,003 28-10
21-12-29 800,00290,00320,80-- -- --500,00290,00290,001 28-10
21-12-29 900,00303,00281,26-- -- ----303,00303,001 5-11
21-12-29 1.000,00261,00246,90-- -- ----261,00261,001 6-11
21-12-29 1.100,00238,70217,45-- -- --------3 12-10
21-12-29 1.200,00210,00191,42-- -- ----210,00210,0010 24-9
21-12-29 1.400,00137,00149,82-- -- ----137,00137,002 28-10
21-12-29 1.600,00159,65118,35-- -- ----159,65159,651 21-10
21-12-29641.800,00100,2595,14-1,86 -2,0% ----100,25100,251 5-11
21-12-29 2.000,0070,0077,26-- -- ----70,0070,002 4-11
21-12-29 2.400,0070,0051,62-- -- --------0 23-9
21-12-29 2.800,0065,6436,26-- -- ----65,6465,641 13-2
21-12-29 3.200,0025,5926,07-- -- ----25,5925,0648 30-10
21-12-29 4.000,0015,0015,19-- -- ----15,0015,001 28-10
20-12-30 300,00666,54637,57-- -- --------1 28-10
20-12-30 400,00630,00569,90-- -- --------4 28-10
20-12-30 500,00515,00508,35-- -- --------1 6-11
20-12-30 600,00510,00454,16-- -- --------2 9-11
20-12-3019700,00368,53406,64-7,96 -2,0% ----368,53368,531 3-11
20-12-30 800,00370,00364,40-- -- ----375,00367,004 6-11
20-12-30 900,00295,86328,24-- -- 275,00------4 9-11
20-12-30 1.000,00299,91295,06-- -- ----299,91299,911 9-11
20-12-30 1.200,00243,31241,90-- -- ----243,31243,311 9-11
20-12-30 1.400,00205,25199,27-- -- ----205,25205,251 5-11
20-12-303681.600,00161,00159,84+3,46 +2,2% ----161,00161,0010 9-11
20-12-30 1.800,00150,00140,80-- -- ----150,00150,001 28-10
20-12-30 2.000,00112,21119,38-- -- ----112,21110,002 4-11
20-12-30 2.400,00134,0085,37-- -- --------0 17-9
20-12-30 3.200,0047,6149,81-- -- ----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?