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* 915,80920,80-5,00 -0,5% 939,20912,2023.37210:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 5.715 (2.845 Calls, 2.870 Puts)
Totaal open interest bij opening 13.451 (7.000 Calls, 6.451 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--486,32-- -- --------0 --
16-10-26 450,00--436,35-- -- --------0 --
16-10-26 500,00--386,38-- -- --------0 --
16-10-26 520,00--366,39-- -- --------0 --
16-10-26 560,00--326,41-- -- --------0 --
16-10-26 600,00--286,43-- -- --------0 --
16-10-26 640,00210,05246,45-- -- ----210,05210,051 5-10
16-10-26 680,00--206,48-- -- --------0 --
16-10-26 700,00207,00186,49+20,51 +11,0% ----208,25203,0010 14:29
16-10-26 720,00205,00166,50-- -- --------0 10-9
16-10-261740,00109,07146,51+34,52 +23,6% --------0 25-9
16-10-26 760,0094,15126,53-- -- --------0 24-9
16-10-26 780,0074,35106,61-- -- ----74,3571,452 5-10
16-10-26 790,00--96,71-- -- --------0 --
16-10-26 800,00120,0086,90+33,10 +38,1% ----120,00103,004 17:28
16-10-2620810,0049,1077,23+33,84 +43,8% ----49,1046,0040 5-10
16-10-26 820,0092,2567,78+24,47 +36,1% ----92,2582,103 16:32
16-10-26 830,00--58,50-- -- --------0 --
16-10-26 840,0078,5049,90+28,60 +57,3% ----78,5062,304 17:28
16-10-26 850,0070,0041,35+28,65 +69,3% ----70,0053,005 17:02
16-10-26 860,0049,6334,14+15,49 +45,4% ----50,0043,5012 15:44
16-10-26 870,0035,3026,64+8,66 +32,5% ----35,3035,301 12-10
16-10-26 880,0043,0020,91+22,09 +105,6% --50,0043,0027,80150 17:28
16-10-26 890,0024,0015,51+8,49 +54,7% ----24,0024,002 16:00
16-10-26 900,0025,0011,46+13,54 +118,2% ----26,0016,00109 17:28
16-10-26264910,0020,508,27+13,04 +157,7% 18,80--20,5011,00180 17:29
16-10-26 920,0015,005,95+9,05 +152,1% ----15,008,1099 17:29
16-10-26 930,0010,00---- -- ----10,005,5017 16:58
16-10-26 940,007,002,99+4,01 +134,1% ----7,002,5552 17:28
16-10-26 950,00------ -- ---------- --
16-10-26 960,002,501,62+0,88 +54,3% --4,952,902,0048 16:45
16-10-26 970,00------ -- ---------- --
16-10-26 980,001,400,75+0,65 +86,7% ----1,500,7029 17:02
16-10-26 1.000,000,850,32+0,53 +165,6% --1,151,000,49519 17:05
16-10-26 1.008,000,510,21-- -- ----0,800,517 9-10
16-10-261.1811.040,000,370,040,00 0,0% ----0,800,3792 16:48
16-10-263731.080,000,500,01+0,49 +4900,0% ----0,500,502 9-10
16-10-264021.100,000,900,15+0,75 +500,0% --40,000,900,901 7-10
16-10-261061.120,000,300,10+0,20 +200,0% ----0,300,301 9-10
16-10-261281.150,000,010,06-0,05 -83,3% ----0,010,012 12-10
16-10-267861.200,000,020,020,00 0,0% --25,150,020,022 9-10
16-10-26371.250,000,670,01-- -- ----0,670,6710 23-9
16-10-26111.300,000,300,25-- -- ----0,300,301 25-9
16-10-26281.400,002,000,21-- -- ----2,001,752 3-9
16-10-26 1.500,00--0,19-- -- --------0 --
20-11-26 400,00--487,44-- -- --------0 --
20-11-26 450,00--437,65-- -- --------0 --
20-11-26 500,00--388,02-- -- --------0 --
20-11-26 560,00--328,88-- -- --------0 --
20-11-26 600,00312,40289,91+22,49 +7,8% ----312,40312,401 14:46
20-11-26 640,00--251,30-- -- --------0 --
20-11-26 680,00--213,79-- -- --------0 --
20-11-26 700,00164,85195,51-- -- ----164,85164,851 5-10
20-11-26 720,00153,55177,47-- -- ----153,55153,558 24-9
20-11-2622740,00154,70160,46+30,28 +18,9% ----154,70154,702 9-10
20-11-26 760,00--143,96-- -- --------0 --
20-11-26 780,00--128,45-- -- --------0 --
20-11-26 800,00136,00113,71+22,29 +19,6% ----136,00130,002 17:18
20-11-26 820,00100,00100,51-- -- ----100,0096,502 9-10
20-11-26 840,00102,5087,45+15,05 +17,2% ----102,5098,004 15:35
20-11-26 860,0085,8975,96+9,93 +13,1% ----85,8985,891 12-10
20-11-26 880,0082,0065,69+16,31 +24,8% ----82,0075,2519 17:24
20-11-26278900,0071,5056,38+16,99 +30,1% --79,9571,5062,50173 17:06
20-11-26 920,0063,5247,93+15,59 +32,5% 33,50--63,5254,45187 17:29
20-11-26 940,0053,5040,62+12,88 +31,7% ----53,5048,004 17:28
20-11-26 960,0043,0034,57+8,43 +24,4% 19,50--43,0038,5637 16:46
20-11-26 980,0037,6029,14+8,46 +29,0% ----37,6032,7562 17:26
20-11-26 1.000,0031,0824,29+6,79 +28,0% --40,0032,0027,5053 17:17
20-11-26 1.050,0020,5015,92+4,58 +28,8% ----20,5017,0048 17:06
20-11-26 1.100,0013,1510,58+2,57 +24,3% ----13,1511,1031 17:02
20-11-26 1.150,007,656,49+1,16 +17,9% ----7,657,6510 15:59
20-11-26 1.200,005,304,04+1,26 +31,2% ----5,305,3010 12-10
20-11-26 1.250,003,053,19-0,14 -4,4% ----3,253,052 16:50
20-11-26 1.300,002,802,31-- -- ----2,852,80106 1-10
20-11-26 1.400,003,700,92-- -- --------1 22-9
20-11-26 1.500,006,600,40-- -- ----6,606,604 4-9
18-12-26 300,00--587,78-- -- --------0 --
18-12-26 350,00506,80538,10-- -- ----506,80506,805 5-10
18-12-26 400,00486,00488,47-- -- --------0 21-9
18-12-26 450,00451,00438,93-- -- --------0 3-8
18-12-26 500,00419,43389,57+29,86 +7,7% ----419,43418,018 16:57
18-12-26 550,00378,00340,64-- -- ----378,00378,001 3-8
18-12-26 560,00--330,96-- -- --------0 --
18-12-26 600,00470,00292,49-- -- ----470,00470,001 13-8
18-12-26 640,00--254,90-- -- --------0 --
18-12-26 650,00243,00245,66-- -- --------0 18-9
18-12-26 680,00--218,97-- -- --------0 --
18-12-26440700,00199,00201,22+31,59 +15,7% ----199,00199,001 9-10
18-12-26 720,00--183,90-- -- --------0 --
18-12-26 740,00--167,53-- -- --------0 --
18-12-26 750,00158,00160,13-- -- ----158,00154,007 9-10
18-12-26 760,00172,35152,23+20,12 +13,2% ----172,35172,254 15:38
18-12-26 780,00136,70137,02-- -- ----136,70136,701 28-9
18-12-26 800,00149,00123,26+25,74 +20,9% ----149,00137,505 17:03
18-12-26 820,00131,11110,25+20,86 +18,9% ----131,11130,057 16:56
18-12-26 840,00108,6898,21+10,47 +10,7% ----108,68108,681 12-10
18-12-26 850,0094,1092,25-- -- ----94,1094,101 9-10
18-12-26 860,00107,0086,81+20,19 +23,3% ----107,0096,9038 17:02
18-12-26 880,0090,0076,65+13,35 +17,4% ----90,0090,00102 15:36
18-12-26 900,0083,6067,20+16,40 +24,4% ----84,0075,0056 17:04
18-12-26 920,0067,5158,83+8,68 +14,8% ----67,6565,84158 13:25
18-12-26 940,0065,5251,20+14,32 +28,0% ----65,5257,50151 17:29
18-12-26 950,0060,0048,11+11,89 +24,7% --90,0060,0054,0026 16:58
18-12-26 960,0056,2545,01+11,24 +25,0% ----56,2550,0014 17:28
18-12-26 980,00------ -- ---------- --
18-12-26 1.000,0040,0034,05+5,95 +17,5% --56,0040,0037,5011 16:09
18-12-26 1.100,0021,0016,41+4,59 +28,0% ----21,0018,0036 17:28
18-12-26 1.200,009,507,79+1,71 +22,0% --27,009,509,505 12-10
18-12-26 1.300,004,504,61-- -- ----4,503,753 9-10
18-12-26 1.400,002,952,45-- -- ----2,952,7525 9-10
18-12-26 1.500,003,751,65-- -- --50,003,753,751 2-10
18-12-26 1.600,000,901,03-- -- --------2 30-9
18-12-26 1.700,001,160,66-- -- --------0 18-9
18-12-26 1.800,001,130,49-- -- 0,05--1,131,134 28-9
18-12-26 2.000,000,580,24-- -- ----0,580,582 18-9
18-12-261212.200,000,600,12-- -- ----0,600,601 30-9
18-12-262182.400,001,150,06-- -- --------0 11-9
18-12-266742.800,000,950,01-- -- ----0,950,9546 10-9
18-12-261773.200,001,100,69-- -- --------0 3-9
19-03-27 300,00651,50590,16-- -- --------1 9-10
19-03-27 350,00--541,10-- -- --------0 --
19-03-27 400,00485,00492,49-- -- ----485,00485,001 2-10
19-03-27 450,00--444,62-- -- --------0 --
19-03-27 500,00394,00397,70-- -- --------0 29-9
19-03-27 550,00317,50351,94-- -- --------0 25-6
19-03-27 600,00323,50307,83+15,67 +5,1% ----323,50323,5015 15:36
19-03-27 650,00245,00266,27-- -- ----245,00245,0013 5-10
19-03-27 700,00204,25226,86-- -- ----204,25197,254 5-10
19-03-27 750,00213,00191,69+21,31 +11,1% ----213,00213,001 16:36
19-03-27 800,00181,63160,16+21,47 +13,4% ----181,63181,631 16:57
19-03-27 850,00122,00132,53-- -- --157,50122,00122,001 8-10
19-03-27 900,00121,00108,69+12,31 +11,3% ----121,00121,001 14:46
19-03-27 950,00104,7089,06+15,64 +17,6% ----104,7096,8542 16:57
19-03-27 1.000,0079,9172,29+7,62 +10,5% ----79,9179,915 13:25
19-03-27 1.100,0055,0047,96+7,04 +14,7% ----55,0055,001 16:36
19-03-27 1.200,0034,0030,85+3,15 +10,2% ----34,0034,005 12-10
19-03-27 1.300,0020,2920,95-0,66 -3,2% ----20,2919,311 12-10
19-03-27 1.400,0016,3013,56+2,74 +20,2% ----16,3015,204 16:58
19-03-27 1.600,007,406,92-- -- --------0 28-9
19-03-27 1.800,004,403,94-- -- ----4,404,401 30-9
19-03-27 2.000,003,002,65-- -- ----3,003,002 6-10
18-06-27 300,00--593,78-- -- --------0 --
18-06-27 350,00--545,74-- -- --------0 --
18-06-27 400,00531,00498,30+32,70 +6,6% --------3 12-10
18-06-27 450,00648,00452,16-- -- --------0 24-8
18-06-27 500,00590,00407,04-- -- --------0 14-8
18-06-27 550,00351,50363,45-- -- ----351,50351,502 6-10
18-06-27 600,00296,00321,12-- -- ----296,00296,002 1-10
18-06-27 650,00308,00282,61+25,39 +9,0% ----308,00308,003 16:36
18-06-27 700,00240,05247,10-- -- ----241,10234,904 2-10
18-06-27 750,00202,75214,34-- -- ----204,25202,75300 6-10
18-06-27 800,00164,50185,23-- -- ----164,50164,501 5-10
18-06-27575850,00148,50158,93+22,51 +14,2% ----148,50148,501 8-10
18-06-27 900,00153,30135,55+17,75 +13,1% 116,00--153,30153,301 17:22
18-06-27 950,00128,00116,15+11,85 +10,2% ----128,00128,001 15:36
18-06-27 1.000,00108,0098,55+9,45 +9,6% ----108,00108,006 17:29
18-06-27 1.100,0079,1071,23+7,87 +11,0% ----79,1075,503 16:09
18-06-27 1.200,0060,0051,39+8,61 +16,8% 44,30--60,0060,001 16:59
18-06-27 1.300,0042,5037,53+4,97 +13,2% ----42,5042,501 16:36
18-06-27 1.400,0026,5527,79-- -- ----26,5526,552 9-10
18-06-27 1.600,0017,1515,67+1,48 +9,4% ----17,1516,205 17:02
18-06-27 1.800,0011,508,78-- -- ----11,5011,501 22-9
18-06-27 2.000,006,405,45-- -- --------1 24-9
18-06-27 2.400,007,251,77-- -- 1,75--7,257,2511 2-9
18-06-27 2.800,004,200,58-- -- ----4,204,2065 25-9
18-06-27 3.200,002,900,21-- -- ----2,902,9095 8-10
17-09-27 300,00--597,34-- -- --------0 --
17-09-27 350,00--550,39-- -- --------0 --
17-09-27 400,00--504,45-- -- --------0 --
17-09-27 450,00--459,74-- -- --------0 --
17-09-27 500,00--417,16-- -- --------0 --
17-09-27 600,00--336,39-- -- --------0 --
17-09-27 650,00--299,71-- -- --------0 --
17-09-272700,00265,00265,93+28,59 +10,8% --------0 23-9
17-09-27 750,00--235,20-- -- --------0 --
17-09-27 800,00--207,00-- -- --------0 --
17-09-27 850,00173,89182,20-- -- ----173,89173,892 6-10
17-09-27 900,00171,75160,87+10,88 +6,8% ----171,75171,751 12:16
17-09-27 950,00133,43141,85-- -- ----133,43133,434 6-10
17-09-27 1.000,00117,17124,33-- -- ----117,17117,172 6-10
17-09-27 1.100,0099,9095,28+4,62 +4,8% ----99,9099,9020 12:18
17-09-27 1.200,0067,5073,36-5,86 -8,0% --------1 16:03
17-09-27 1.400,0041,1743,00-- -- --------0 1-10
17-09-27 1.600,0024,5525,27-- -- --------0 24-9
17-12-27 400,00483,00510,02-- -- ----483,00483,001 1-10
17-12-27 450,00439,50467,26-- -- ----439,50439,501 1-10
17-12-27 500,00456,00424,99-- -- --------0 22-9
17-12-27 550,00379,35385,91-- -- ----379,35379,353 6-10
17-12-27 600,00381,00351,00+30,00 +8,5% ----381,00381,002 17:28
17-12-27 700,00262,00284,57-- -- --------1 9-10
17-12-27 800,00238,25229,36+8,89 +3,9% ----238,25238,2524 12-10
17-12-27 900,00190,00181,69+8,31 +4,6% --300,00190,00190,001 12-10
17-12-27 1.000,00139,45146,06-- -- --190,00139,45139,4512 6-10
17-12-27 1.100,00122,30116,64+5,66 +4,9% ----123,00122,302 12:29
17-12-27 1.200,00100,0093,22+6,78 +7,3% --210,00100,00100,0023 15:34
17-12-27 1.300,0077,5075,27+2,23 +3,0% ----77,5077,501 12-10
17-12-27 1.400,0058,5061,05-2,55 -4,2% --110,0060,0057,506 12-10
17-12-27 1.600,0038,5039,14-- -- ----38,5037,0014 9-10
17-12-27 1.800,0030,6027,71+2,89 +10,4% --60,0030,6030,602 17:17
17-12-27 2.000,0017,9020,38-- -- ----17,9017,903 9-10
17-12-27 2.200,0013,2014,69-- -- ----13,2013,2020 5-10
17-12-27 2.400,0015,429,92-- -- --------0 9-9
17-12-27 2.800,0015,007,92-- -- --------0 28-8
17-12-27 3.200,004,204,17-- -- ----4,204,2010 9-10
16-06-282400,00496,00523,31+33,56 +6,4% --------0 24-6
16-06-28 450,00--482,89-- -- --------0 --
16-06-28 500,00--444,23-- -- --------0 --
16-06-28 600,00--373,86-- -- --------0 --
16-06-28 700,00304,00313,51-- -- ----304,00304,001 6-10
16-06-28 800,00266,00261,36-- -- --------1 7-10
16-06-28 900,00215,05218,17-- -- --------350 8-10
16-06-28 1.000,00176,00182,59-- -- --------300 30-9
16-06-284831.200,00126,00128,00+12,79 +10,0% ----127,00126,007 9-10
16-06-28841.400,0083,3991,26+9,67 +10,6% --------0 24-9
16-06-28 1.600,0062,0066,12-- -- ----62,0062,002 1-10
16-06-28 1.800,00--48,87-- -- --------0 --
16-06-28 2.000,0034,6536,59-- -- ----34,6534,602 9-10
15-12-28 400,00505,63536,61-- -- ----505,63505,635 5-10
15-12-28 450,00--498,57-- -- --------0 --
15-12-28 500,00443,35462,66-- -- ----443,35443,355 7-10
15-12-28 600,00420,00397,61+22,39 +5,6% ----420,00420,002 16:33
15-12-28 700,00348,00341,40-- -- --------0 18-9
15-12-28 800,00285,14293,26-- -- ----285,14285,1410 6-10
15-12-28 900,00251,00251,38-- -- ----252,50248,5012 9-10
15-12-28 1.000,00205,00216,13-- -- ----205,00205,001 5-10
15-12-28 1.100,00195,73185,50+10,23 +5,5% ----195,73195,731 13:13
15-12-28 1.200,00169,16160,64+8,52 +5,3% ----169,16169,161 13:13
15-12-28 1.400,00117,14121,06-- -- ----117,14117,1410 6-10
15-12-284471.600,00101,0091,24+7,51 +8,2% ----101,0096,0040 16:58
15-12-28 1.800,0070,0071,88-- -- --------0 28-9
15-12-28 2.000,0060,9056,68+4,22 +7,4% ----60,9060,902 17:17
15-12-28 2.200,0065,0045,42-- -- --------1 30-9
15-12-28 2.400,0033,5035,79-- -- ----33,5033,502 7-10
15-12-28 2.800,0029,4223,37-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9716,17-- -- --------0 5-6
15-12-28 4.000,0014,308,12-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97634,56-- -- --------0 19-5
21-12-29 400,00740,00561,01-- -- --------0 20-8
21-12-29 500,00532,51495,87-- -- --------0 16-9
21-12-29 600,00471,76439,27-- -- ----471,76471,761 16-9
21-12-29 700,00493,60389,23-- -- --------0 7-9
21-12-29 800,00324,52346,69-- -- ----324,52324,521 5-10
21-12-29 900,00297,00308,11-- -- ----297,00297,002 8-10
21-12-29621.000,00258,80273,77+21,61 +7,9% ----258,80258,801 8-10
21-12-29 1.100,00238,70245,19-6,49 -2,6% --------3 17:06
21-12-29 1.200,00210,00219,47-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00179,89-- -- --------1 9-9
21-12-29 1.600,00140,00146,45-- -- ----140,00140,001 8-10
21-12-29601.800,00160,00121,93+10,69 +8,8% --------1 9-9
21-12-29 2.000,0093,40101,38-- -- 88,70--93,4093,402 24-9
21-12-29 2.400,0070,0071,59-- -- --------0 23-9
21-12-29 2.800,0065,6452,48-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5139,92-- -- --------0 27-7
21-12-29 4.000,0038,0022,69-- -- ----38,0038,0010 2-3
20-12-30 300,00666,54649,65-- -- --------0 18-9
20-12-30 400,00630,00584,41-- -- --------0 16-9
20-12-30 500,00543,00525,71+17,29 +3,3% ----543,00543,001 12-10
20-12-30 600,00493,00474,72+18,28 +3,9% ----493,00493,001 14:09
20-12-3018700,00546,50430,48+26,47 +6,1% --------0 13-8
20-12-30 800,00415,00389,40+25,60 +6,6% ----415,00415,002 17:00
20-12-30 900,00348,03353,93-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00341,00321,60+19,40 +6,0% ----341,00341,004 16:33
20-12-30 1.200,00260,00269,73-- -- --------1 8-10
20-12-30 1.400,00213,85228,59-- -- --------0 1-10
20-12-30 1.600,00185,53193,86-- -- ----185,53185,536 8-10
20-12-30 1.800,00165,99166,66-- -- --------0 30-9
20-12-30 2.000,00131,00144,37-- -- --------0 25-9
20-12-30 2.400,00134,00111,13-- -- --------0 17-9
20-12-30 3.200,0072,0069,66+2,34 +3,4% ----72,0072,001 17:00
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?