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* 835,80801,00+34,80 +4,3% 842,20808,00165.45117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-7-2026)
Totaal volume 3.283 (2.293 Calls, 990 Puts)
Totaal open interest bij opening 21.858 (5.851 Calls, 16.007 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-261400,00--0,04-- -- --------0 --
21-08-26 450,00--0,18-- -- --------0 --
21-08-26 500,001,500,62-- -- ----1,501,501 14-7
21-08-26 520,00--0,98-- -- --4,65----0 --
21-08-26 560,002,052,25-0,20 -8,9% ----2,052,051 15:02
21-08-26191600,005,004,71-- -- 2,705,005,005,001 24-7
21-08-26 640,006,258,87-2,62 -29,5% 2,5010,006,256,255 12:18
21-08-26 660,00--12,37-- -- 4,8510,85----0 --
21-08-26393680,0010,5815,66-5,34 -34,1% --21,0011,5010,589 17:01
21-08-26 700,0013,6520,50-6,85 -33,4% ----16,6513,2043 17:14
21-08-26 720,0018,4825,80-7,32 -28,4% 10,00--18,9018,4875 17:01
21-08-26201740,0024,1832,32-8,81 -27,3% 18,9525,6527,0024,1811 12:19
21-08-26319760,0030,0040,31-10,31 -25,6% 28,0030,9534,3530,0041 13:57
21-08-26984780,0036,5049,05-12,44 -25,4% 20,00--42,0036,2015 15:38
21-08-26 800,0043,0058,61-15,61 -26,6% 2,00--50,0043,00281 17:16
21-08-26 820,0052,0069,76-17,76 -25,5% ----56,0052,00147 17:04
21-08-26 840,0060,2581,07-20,82 -25,7% 60,2564,0067,0060,2529 17:29
21-08-26 860,0077,3093,73-16,43 -17,5% ----79,5077,3012 12:16
21-08-26 880,00107,00108,35-- -- ----107,00107,001 23-7
21-08-26 900,00128,00123,79-- -- ----128,00120,5012 24-7
21-08-26 920,00148,96139,38-- -- 105,60112,85148,96148,962 24-7
21-08-26 940,00128,00155,44-27,44 -17,7% ----128,00128,004 16:28
21-08-26 960,00172,80172,40-- -- ----172,80172,801 24-7
21-08-26 980,00162,35189,85-27,50 -14,5% ----175,00162,354 16:19
21-08-26 1.000,00181,00207,72-26,72 -12,9% ----182,00181,0013 15:33
21-08-26 1.050,00226,48253,97-27,49 -10,8% 212,10224,50226,48226,481 13:22
21-08-26 1.100,00278,00301,68-23,68 -7,8% 258,70271,15278,00278,002 10:53
21-08-26 1.200,00378,00399,53-21,53 -5,4% ----378,00378,001 10:51
21-08-26 1.300,00480,75499,01-- -- ----480,75471,005 25-6
21-08-26 1.400,00559,50599,00-39,50 -6,6% ----559,50559,501 17:24
18-09-261300,000,900,12-- -- --1,550,900,901 27-4
18-09-26134350,001,200,29-0,28 -96,6% ----1,201,201 23-4
18-09-26 400,001,200,61-- -- ----1,201,201 6-7
18-09-26 450,004,501,23-- -- --2,904,504,50222 15-4
18-09-26228500,002,602,79-1,71 -61,3% 0,60--2,602,601 6-7
18-09-26 520,00--2,95-- -- --------0 --
18-09-26 550,005,504,64-- -- ----5,505,501 14-7
18-09-26 560,006,005,27-- -- 0,706,45----1 17-7
18-09-26 600,007,008,70-1,70 -19,5% ----7,007,005 17:19
18-09-26 640,0010,1514,50-4,35 -30,0% ----10,1510,151 12:39
18-09-26 650,0015,4516,62-- -- 9,8515,20----1 22-7
18-09-26 680,0023,8022,52-- -- ----23,8023,801 24-7
18-09-26 700,0026,5027,82-- -- ----26,5026,505 23-7
18-09-26 720,0027,0034,60-7,60 -22,0% ----27,0027,001 11:26
18-09-26 740,0040,3541,47-- -- ----40,3540,004 2-7
18-09-26 750,0035,0044,88-9,88 -22,0% ----37,0035,005 13:50
18-09-26 760,0046,3548,81-- -- 33,9540,9046,3544,853 23-7
18-09-26 780,0044,9057,98-13,08 -22,6% ----44,9043,202 16:50
18-09-26 800,0053,0067,70-14,70 -21,7% 48,5555,3553,0053,002 14:04
18-09-26 820,0065,0078,78-13,78 -17,5% ----66,0065,002 10:39
18-09-26 840,0087,0090,68-- -- ----87,0087,001 23-7
18-09-26 850,0084,0096,70-12,70 -13,1% ----84,0084,001 11:25
18-09-26 860,0086,50103,03-- -- 76,8584,9586,5080,8021 17-7
18-09-2644880,00109,31116,56-22,12 -19,0% ----109,31101,009 20-7
18-09-26 900,00104,90131,11-26,21 -20,0% ----114,00104,9047 17:21
18-09-26 920,00156,26146,45-- -- ----156,26156,262 24-7
18-09-26 940,00157,50162,42-- -- ----160,69153,984 20-7
18-09-26617950,00133,50170,22-26,84 -15,8% ----133,50133,5010 15-7
18-09-26 960,00183,00179,41-- -- 143,25151,40183,00183,002 23-7
18-09-26 1.000,00195,56213,65-18,09 -8,5% ----199,43195,562 10:30
18-09-26 1.100,00281,00304,62-23,62 -7,8% 50,00--292,45281,003 10:54
18-09-264281.200,00370,00401,11-32,01 -8,0% ----370,00370,001 14:02
18-09-26 1.300,00468,50499,62-31,12 -6,2% ----468,50468,509 16:19
18-09-26 1.400,00559,85599,10-39,25 -6,6% ----559,85559,851 17:24
18-09-26 1.500,00608,00699,00-- -- 653,45664,65608,00608,002 17-6
18-09-26 1.600,00776,00799,00-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00899,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00999,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.199,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.599,00-552,63 -34,6% 1.551,151.566,151.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.999,00-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,30-- -- --------0 --
16-10-26 450,00--0,99-- -- --------0 --
16-10-26 500,003,303,04-- -- ----3,303,301 22-7
16-10-26 520,00--3,97-- -- --------0 --
16-10-26 560,007,506,96-- -- 2,308,757,506,50180 20-7
16-10-26 600,00--11,54-- -- --------0 --
16-10-261640,0020,1018,34-4,03 -22,0% ----20,1020,101 21-7
16-10-26 680,00--27,97-- -- --------0 --
16-10-26 700,0032,0034,46-- -- 23,7030,3032,0032,003 23-7
16-10-26 720,0041,0040,76-- -- ----41,0035,003 20-7
16-10-26 740,00--48,95-- -- --------0 --
16-10-26 760,00--57,00-- -- --------0 --
16-10-26 780,00--67,08-- -- 48,7055,75----0 --
16-10-26 800,0075,0077,35-- -- ----75,0075,001 21-7
16-10-26 820,0086,5287,89-- -- ----86,5286,522 23-7
16-10-26 840,00100,00100,98-- -- ----100,00100,001 21-7
16-10-26 860,00--112,48-- -- 84,1595,35----0 --
16-10-26 880,00120,20126,73-- -- ----120,20111,202 20-7
16-10-26 900,00--140,47-- -- --------0 --
16-10-26 920,00--155,42-- -- --------0 --
16-10-26 960,00--186,44-- -- --------0 --
16-10-26 1.000,00213,04220,68-- -- 181,05193,70213,04213,041 20-7
16-10-26 1.008,00--227,35-- -- --------0 --
16-10-26 1.040,00--254,94-- -- --------0 --
16-10-26 1.080,00--290,57-- -- 248,55262,20----0 --
16-10-26 1.120,00--327,53-- -- --------0 --
16-10-26 1.200,00378,00402,47-24,47 -6,1% ----378,00378,001 10:53
18-12-26 300,001,450,98-- -- ----1,451,455 16-6
18-12-26 350,004,002,13-- -- ----4,004,00286 10-6
18-12-26 400,004,002,92-- -- --18,004,004,002 13-7
18-12-26 450,007,855,86-- -- 1,257,457,857,851 25-6
18-12-26 500,0010,0010,13-- -- ----10,0010,002 23-7
18-12-26 550,0015,6516,73-1,08 -6,5% 0,95--15,6515,655 17:08
18-12-26 600,0026,1525,88-- -- ----26,1526,103 23-7
18-12-26 650,0037,6539,16-- -- 28,9034,6537,6537,652 24-7
18-12-269.362700,0045,5055,25-9,75 -17,6% 42,6048,2046,4045,5015 17:14
18-12-26 750,0080,0075,39-- -- ----80,0076,008 24-7
18-12-26 800,0085,14100,23-15,09 -15,1% --120,0093,5085,0041 15:39
18-12-26 850,00112,50129,06-16,56 -12,8% ----115,00112,502 13:54
18-12-26 900,00142,00161,66-19,66 -12,2% 65,00--143,75142,008 16:28
18-12-26 950,00199,95197,95-- -- ----199,95199,951 23-7
18-12-261.0071.000,00210,00237,24-25,80 -10,9% ----210,00210,005 16:50
18-12-26 1.100,00282,00320,90-- -- ----283,00282,0020 17-7
18-12-26 1.200,00382,00411,62-29,62 -7,2% ----382,00382,005 16:48
18-12-26 1.300,00475,50505,90-30,40 -6,0% ----475,50475,509 16:20
18-12-26 1.400,00565,10602,77-37,67 -6,2% 16,00--575,10565,1044 17:12
18-12-26 1.500,00665,20700,63-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50799,33-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20899,00-- -- ----846,50846,205 7-7
18-12-26 1.800,00968,50999,00-30,50 -3,1% ----986,20968,507 13:52
18-12-26 2.000,001.045,001.199,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.399,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.599,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.999,00-597,70 -29,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.399,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,70-- -- ----3,503,501 24-7
19-03-27 350,007,002,06-- -- ----7,007,0010 8-6
19-03-27 400,0010,504,89-- -- ----10,509,752 30-6
19-03-271450,0020,0011,75-- -- 6,8515,4520,0020,001 26-3
19-03-27 500,0022,0018,87-- -- ----22,0022,001 14-7
19-03-27 550,0029,9028,42-- -- ----29,9029,901 21-7
19-03-27 600,0043,0041,60-- -- ----43,0043,001 21-7
19-03-27 650,0055,0057,63-- -- ----55,0055,003 23-7
19-03-27 700,0079,7577,06-- -- 64,3073,0079,7579,751 14-7
19-03-27 750,00100,0099,92-- -- ----100,00100,001 24-7
19-03-27 800,00110,00126,54-16,54 -13,1% ----113,50110,003 16:36
19-03-27 850,00130,80155,48-- -- ----130,80130,801 15-7
19-03-27 900,00186,11187,32-- -- 160,85171,00186,11186,1110 24-7
19-03-27 950,00217,05222,29-- -- ----217,05217,051 21-7
19-03-27 1.000,00231,87258,89-- -- ----231,87231,871 15-7
19-03-27 1.100,00340,00339,30-- -- ----340,00340,001 24-7
19-03-27 1.200,00419,50425,55-- -- 385,55395,80419,50419,5025 21-7
19-03-27 1.300,00499,79516,36-- -- 471,10489,15499,79499,792 25-6
19-03-27 1.400,00625,42609,77-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00802,75-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50999,55-- -- ----958,50958,504 13-7
18-06-27 300,004,754,51-- -- ----4,754,751 23-7
18-06-27 350,00--8,60-- -- --------0 --
18-06-27 400,0013,6013,09-- -- ----13,6013,601 24-7
18-06-27 450,0019,3319,39-- -- ----19,3319,331 21-7
18-06-27 500,0027,0027,47-- -- 21,8529,6027,0027,005 23-7
18-06-27 550,0040,0037,22-- -- 31,5039,4040,0040,00200 24-7
18-06-27 600,0055,0052,54-- -- 44,3551,6555,0055,00200 24-7
18-06-27 650,0072,4569,86-- -- 59,1566,0572,4567,4021 23-7
18-06-27 700,0086,0090,49-4,49 -5,0% ----86,0086,001 09:33
18-06-27 750,00102,85113,95-11,10 -9,7% ----104,50102,8526 16:39
18-06-271.170800,00126,70141,49-14,33 -10,1% 110,00--130,25126,7023 16:58
18-06-27 850,00156,00172,05-16,05 -9,3% ----156,00154,804 15:52
18-06-27 900,00185,00204,58-19,58 -9,6% 17,00--185,00185,008 13:29
18-06-27 950,00--239,77-- -- --------0 --
18-06-27 1.000,00261,54274,40-12,86 -4,7% 243,80254,80261,54261,541 09:01
18-06-27 1.100,00340,18351,00-- -- 317,50328,45340,18340,181 23-7
18-06-27 1.200,00436,75434,65-- -- 397,30409,10436,75436,753 24-7
18-06-27 1.400,00572,00614,42-- -- ----572,00572,0012 17-7
18-06-271101.600,00764,00804,45-33,23 -4,1% ----764,00764,001 17-7
18-06-27 1.800,00943,911.000,21-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.199,00-- -- 1.152,151.167,351.146,521.146,428 15-6
18-06-27 2.400,001.513,061.599,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.999,00-- -- --------0 --
18-06-27 3.200,00--2.399,00-- -- --------0 --
17-12-27 400,0023,5019,87-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0030,46-- -- ----33,0033,001 9-7
17-12-27 500,0039,0043,75-- -- 31,4546,7539,0039,001 15-7
17-12-27 550,0060,0058,93-- -- ----60,0060,001 24-7
17-12-2752600,0081,0075,46-- -- 61,3075,6081,0076,002 23-7
17-12-27 700,00116,17118,81-- -- --118,00116,17116,1721 21-7
17-12-27 800,00160,50170,54-10,04 -5,9% ----160,50160,501 10:01
17-12-27517900,00229,56229,57-- -- 200,45217,40229,56228,743 23-7
17-12-27 1.000,00297,40295,43-- -- ----297,40297,2040 21-7
17-12-27 1.100,00354,95372,17-17,22 -4,6% 337,80354,70354,95354,953 16:43
17-12-27 1.200,00367,95452,63-- -- ----367,95367,951 29-5
17-12-27 1.300,00521,00535,82-- -- ----525,00521,005 21-7
17-12-27 1.400,00594,08626,79-- -- ----594,08594,081 15-7
17-12-27 1.600,00753,70810,10-- -- ----761,00753,702 15-7
17-12-27221.800,00898,051.001,82-32,55 -3,2% 953,80976,15898,05898,0510 16-2
17-12-27 2.000,001.024,001.199,00-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.399,00-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.599,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.999,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.399,00-- -- 2.346,252.371,502.343,002.330,008 7-7
16-06-28 400,0032,0032,75-- -- 19,2539,2532,0031,406 24-6
16-06-28 450,00--44,77-- -- --------0 --
16-06-28 500,00--59,38-- -- --------0 --
16-06-28 600,0090,7494,30-- -- ----90,7490,743 29-6
16-06-28 700,00137,40137,72-- -- ----137,40137,403 23-7
16-06-28 800,00180,00189,84-- -- ----180,00180,001 24-7
16-06-28 900,00239,33249,61-- -- 218,35246,05----1 13-7
16-06-28 1.000,00--315,59-- -- --------0 --
16-06-28 1.200,00--466,02-- -- --------0 --
16-06-28 1.400,00--633,45-- -- --------0 --
16-06-28 1.600,00--814,18-- -- --------0 --
16-06-28 2.000,00--1.199,00-- -- --------0 --
15-12-28 400,0040,0040,78-- -- ----40,0040,001 23-7
15-12-28 450,0049,9154,01-- -- ----49,9149,914 24-6
15-12-28 500,0061,2670,73-- -- ----61,2661,262 18-6
15-12-28 600,00117,00107,88-- -- ----117,00117,001 5-6
15-12-28 700,00155,10153,52-- -- ----155,10155,101 25-6
15-12-28 800,00209,00206,82-- -- --212,70209,00209,001 14-7
15-12-28 900,00255,00266,85-- -- --------500 29-6
15-12-28 1.000,00323,00333,82-- -- 300,00331,10323,00323,002 13-7
15-12-28 1.100,00324,91399,15-- -- --------250 20-5
15-12-28 1.200,00380,00484,19-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00643,29-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50825,37-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,871.007,78-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.202,23-- -- 1.147,801.184,901.056,991.056,3323 18-2
15-12-28 2.200,00889,901.399,00-- -- 1.341,801.378,75900,35889,9015 21-1
15-12-28 2.400,001.565,001.599,00-- -- 1.539,801.577,901.565,001.565,002 20-7
15-12-28 2.800,001.965,001.999,00-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.399,00-- -- --------0 --
15-12-28 4.000,003.183,003.199,00-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--24,59-- -- --------0 --
21-12-29 400,0048,0152,10-- -- ----48,0148,014 24-6
21-12-2914500,0085,5089,30-8,10 -9,1% 56,00--85,5085,501 26-6
21-12-2917600,0098,02133,74-9,85 -7,4% 88,85161,80----1 15-7
21-12-29 700,00136,00182,30-- -- 134,55200,00----15 8-6
21-12-29 800,00234,45237,45-- -- --------2 15-7
21-12-29 900,00294,55298,15-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02365,67-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00435,87-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58511,26-- -- 449,75530,80465,58465,583 19-3
21-12-29 1.400,00545,00670,37-- -- ----545,00545,009 17-4
21-12-29 1.600,00840,00840,11-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,851.020,13-410,28 -40,2% 952,151.033,20609,85609,851 7-10
21-12-29 2.000,001.070,291.206,91-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.599,00-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.999,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.399,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.199,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5036,45-- -- ----29,5029,501 5-6
20-12-30 400,0069,8069,27-- -- ----69,8069,801 23-7
20-12-30 500,0095,00109,61-14,61 -13,3% 64,75135,0095,0095,001 15:15
20-12-30 600,00149,00155,31-- -- ----149,00149,003 23-7
20-12-30 700,00190,00205,95-- -- ----190,00190,005 3-7
20-12-30 800,00242,00262,56-- -- ----242,00241,953 2-7
20-12-30 900,00300,00322,60-- -- 170,00------2 23-7
20-12-301931.000,00388,05389,39-- -- 335,35407,85388,05388,051 11-6
20-12-30 1.200,00490,00533,86-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50691,18-- -- ----726,50726,5010 14-7
20-12-30 1.600,00851,80857,70-- -- ----851,80851,801 23-7
20-12-30 1.800,00795,001.036,82-- -- 966,001.044,20795,00795,001 5-2
20-12-30 2.000,001.050,001.220,02-- -- 1.146,451.224,751.050,001.050,001 7-5
20-12-30 2.400,00--1.601,08-- -- --------0 --
20-12-30 3.200,002.395,002.399,00-- -- ----2.395,002.395,001 14-7
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?