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* 881,90866,40+15,50 +1,8% 883,80866,4035.94913:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2026)
Totaal volume 6.362 (1.793 Calls, 4.569 Puts)
Totaal open interest bij opening 11.700 (5.182 Calls, 6.518 Puts)
Call / Put ratio 0,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,26-- -- ----3,303,301 22-7
16-10-26 520,00--0,27-- -- --------0 --
16-10-26180560,007,500,33-- -- ----7,506,50180 20-7
16-10-26 600,00--0,40-- -- --------0 --
16-10-26 640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,07-- -- --------0 --
16-10-26 700,001,350,21-- -- 0,10--1,350,9912 24-9
16-10-26 720,001,100,50-- -- ----1,101,0510 23-9
16-10-2666740,002,351,06+0,21 +19,8% --5,60----1 28-9
16-10-26 760,004,702,19+2,51 +114,6% --------1 28-9
16-10-26 780,003,753,95-0,20 -5,1% ----3,753,751 28-9
16-10-26 800,007,156,36+0,79 +12,4% --10,257,756,0022 14:58
16-10-26 820,009,5010,14-0,64 -6,3% 9,80--9,509,1015 28-9
16-10-26 840,0019,4015,61+3,79 +24,3% ----19,5016,0020 15:41
16-10-26 860,0027,0023,09+3,91 +16,9% ----27,0024,0523 15:21
16-10-26 880,0040,0032,95+7,05 +21,4% 2,80--40,0030,0041 15:33
16-10-26447900,0047,3544,83+4,73 +10,6% ----65,2047,353 25-9
16-10-26 920,0065,1558,51+6,64 +11,3% ----68,0065,154 16:06
16-10-26 940,0074,5073,78+0,72 +1,0% 10,75--89,0074,501 17:29
16-10-26 960,00101,0090,36+10,64 +11,8% ----101,00100,008 15:22
16-10-26 980,00111,36107,98+3,38 +3,1% ----111,36111,363 28-9
16-10-26 1.000,00135,25126,40+8,85 +7,0% 7,00--135,25125,0015 15:00
16-10-26 1.008,00137,13133,93+3,20 +2,4% ----137,13137,134 28-9
16-10-26 1.040,00163,30164,83-1,53 -0,9% ----163,30163,301 28-9
16-10-26 1.080,00231,29204,50-- -- ----231,29231,292 24-9
16-10-26 1.100,00225,00224,50+0,50 +0,2% ----225,00225,001 28-9
16-10-26 1.120,00210,83244,50-- -- ----210,83210,831 17-9
16-10-26 1.150,00295,00274,50-- -- ----295,00295,001 25-9
16-10-26 1.200,00339,05324,50-- -- ----339,05339,051 25-9
16-10-26 1.250,00286,72374,50-- -- ----286,72286,729 9-9
16-10-26 1.300,00388,90424,50-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20524,50-- -- --------1 18-9
16-10-26 1.500,00438,90624,50-- -- ----438,90438,901 20-8
20-11-26 400,00------ -- --------0 --
20-11-26 450,00--0,02-- -- --------0 --
20-11-26 500,001,000,12-- -- ----1,501,004 22-9
20-11-26 560,00--0,70-- -- --------0 --
20-11-26 600,001,701,81-- -- ----1,701,703 18-9
20-11-26101640,005,203,58+1,13 +31,6% ----5,205,2050 25-9
20-11-26 680,007,837,20-- -- ----7,836,184 23-9
20-11-26 700,0010,509,61-- -- ----12,4510,503 25-9
20-11-26 720,0014,4512,39+2,06 +16,6% --30,0014,4514,451 16:39
20-11-26 740,0018,5016,20+2,30 +14,2% ----18,5018,5010 16:17
20-11-26 760,0022,5520,49+2,06 +10,1% ----22,5521,002 16:11
20-11-26 780,0028,2925,69+2,60 +10,1% 20,45--28,2925,903 17:08
20-11-26 800,0035,5031,73+3,77 +11,9% 20,5542,5035,5031,0042 16:42
20-11-26 820,0040,4038,97+1,43 +3,7% ----40,4040,409 28-9
20-11-26 840,0059,1946,90-- -- ----59,1957,006 25-9
20-11-26 860,0060,0556,35+3,70 +6,6% 39,00--60,0560,052 16:10
20-11-26 880,0066,0066,34-0,34 -0,5% ----66,4066,001 28-9
20-11-26 900,0078,0077,76+0,24 +0,3% 26,50--78,0078,001 28-9
20-11-26 920,0096,0089,74+6,26 +7,0% ----96,0096,001 15:48
20-11-26 940,00116,18103,59-- -- ----116,18116,181 25-9
20-11-26 960,00116,36117,32-0,96 -0,8% ----117,36116,364 28-9
20-11-26 980,00133,13131,81+1,32 +1,0% ----133,13133,134 28-9
20-11-261.5171.000,00154,40147,71+6,04 +4,1% ----154,40154,401 16:20
20-11-26 1.050,00206,35188,40-- -- ----206,35205,455 25-9
20-11-26 1.100,00227,29232,70-- -- ----227,29227,292 23-9
20-11-26 1.150,00260,70278,71-- -- ----260,70260,702 23-9
20-11-26 1.200,00323,60326,31-- -- ----323,60323,604 21-9
20-11-26 1.250,00260,27375,03-- -- ----260,27260,271 7-9
20-11-26 1.300,00434,95424,52+10,43 +2,5% ----434,95434,951 15:59
20-11-26 1.400,00369,30524,50-- -- ----369,30369,301 2-9
20-11-26 1.500,00465,15624,50-- -- --------5 24-9
18-12-2614300,000,400,11+0,29 +263,6% --1,350,800,404 22-9
18-12-26 350,000,500,04-- -- --1,450,500,5015 25-9
18-12-26 400,004,000,17-- -- --1,704,004,002 13-7
18-12-26 450,001,000,51-- -- ----1,001,002 4-9
18-12-26 500,001,301,03-- -- 0,10--1,501,303 22-9
18-12-26 550,002,071,83-- -- ----2,072,072 18-9
18-12-26 560,00--2,96-- -- --------0 --
18-12-26 600,004,704,14+0,56 +13,5% 1,00--4,704,70500 28-9
18-12-26 640,00--6,93-- -- --------0 --
18-12-26 650,007,107,77-0,67 -8,6% ----7,107,101 17:09
18-12-26 680,0013,9511,30-- -- ----14,0513,952 25-9
18-12-26 700,0015,2514,24+1,01 +7,1% 13,0025,0015,5014,252.603 28-9
18-12-26 720,0019,2017,71+1,49 +8,4% ----19,2019,201 15:34
18-12-26 740,00--22,23-- -- --------0 --
18-12-26 750,0028,0024,68+3,32 +13,5% 17,0035,0028,0025,509 17:10
18-12-26 760,0030,5527,01+3,54 +13,1% ----30,5530,552 16:43
18-12-26 780,0038,2533,11+5,14 +15,5% --60,0038,2538,251 28-9
18-12-26 800,0042,9339,66+3,27 +8,2% ----42,9340,0070 16:18
18-12-26 820,0054,2047,15+7,05 +15,0% ----54,2054,201 28-9
18-12-26 840,0065,5055,36-- -- ----65,5065,501 24-9
18-12-26 850,0070,0059,95-- -- ----70,0068,053 24-9
18-12-26 860,0069,0064,92+4,08 +6,3% ----69,0069,001 28-9
18-12-26 880,0080,5075,02+5,48 +7,3% ----80,5079,904 16:40
18-12-26 900,0093,5086,50+7,00 +8,1% ----93,5086,752 15:42
18-12-26 920,00111,9599,05-- -- ----111,95111,952 24-9
18-12-26 940,00122,60111,64-- -- ----122,60122,6010 24-9
18-12-26 950,00135,62118,34-- -- ----135,98135,6223 24-9
18-12-26 960,00124,85125,34-0,49 -0,4% ----126,27124,855 28-9
18-12-26 1.000,00163,00154,74+8,26 +5,3% ----163,00163,003 16:46
18-12-26 1.100,00261,00237,94-- -- ----261,00261,0040 25-9
18-12-26 1.200,00342,05328,83-- -- ----342,05342,051 25-9
18-12-26 1.300,00447,73426,04-- -- ----447,77447,734 24-9
18-12-26 1.400,00545,00524,77-- -- ----545,50545,004 24-9
18-12-26 1.500,00563,50624,50-- -- ----563,50559,006 14-9
18-12-26 1.600,00654,22724,50-- -- --------1 24-9
18-12-26 1.700,00642,50824,50-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90924,50-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.124,50-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.324,50-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.524,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.924,50-523,20 -27,2% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.324,50-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,650,07+1,58 +2257,1% ----1,651,651 28-9
19-03-27 350,007,000,31-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,99-- -- ----10,509,752 30-6
19-03-27 450,003,502,52-- -- --------1 23-9
19-03-2716500,005,005,40+0,89 +16,5% 1,30--5,005,001 20-8
19-03-27 550,0029,909,41-- -- ----29,9029,901 21-7
19-03-27 600,0016,6015,40+1,20 +7,8% ----16,6016,553 17:07
19-03-27 650,0024,6524,63+0,02 +0,1% ----24,6524,652 28-9
19-03-27 700,0037,0037,16-0,16 -0,4% ----37,0036,855 17:07
19-03-27 750,0055,5053,02+2,48 +4,7% ----55,5053,00252 15:43
19-03-27 800,0074,0071,38+2,62 +3,7% ----74,0071,00252 15:18
19-03-27 850,0095,4094,51+0,89 +0,9% ----95,4095,40503 28-9
19-03-27 900,00121,00121,08-0,08 -0,1% ----121,00121,0016 28-9
19-03-27 950,00161,44151,53-- -- ----161,44158,8515 24-9
19-03-27 1.000,00196,94185,62-- -- ----196,94193,8115 24-9
19-03-27561.100,00272,00260,61+7,56 +2,9% ----272,00270,002 24-9
19-03-27 1.200,00293,00345,15-- -- ----293,00293,001 14-9
19-03-27 1.300,00407,87434,18-- -- ----407,87400,003 22-9
19-03-27 1.400,00550,46528,63+21,83 +4,1% ----550,46550,463 16:03
19-03-27 1.600,00745,47724,50-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50924,50-- -- ----731,53731,503 14-8
19-03-27 2.000,00--1.124,50-- -- --------0 --
18-06-27 300,002,000,93-- -- ----2,002,001 22-9
18-06-27 350,00--1,95-- -- --4,85----0 --
18-06-27 400,004,103,79-- -- ----4,104,102 21-9
18-06-27 450,006,606,74-- -- ----6,606,602 23-9
18-06-27 500,009,2011,26-- -- --------1 24-9
18-06-27 550,0017,5018,26-- -- ----17,5017,501 25-9
18-06-27 600,0028,8026,44+2,36 +8,9% ----28,8027,0014 17:13
18-06-27 650,0039,2038,82+0,38 +1,0% ----39,2039,201 28-9
18-06-27 700,0053,6052,67+0,93 +1,8% ----53,6053,601 28-9
18-06-27 750,0068,9569,85-0,90 -1,3% ----68,9568,952 28-9
18-06-27 800,0095,0091,37+3,63 +4,0% --150,0095,0095,004 15:37
18-06-27 850,00116,65115,71+0,94 +0,8% ----116,65116,651 28-9
18-06-273.738900,00145,30142,12+3,21 +2,3% ----154,00145,304 25-9
18-06-27 950,00144,04172,58-- -- ----144,04144,041 14-9
18-06-27 1.000,00200,00205,67-- -- 30,00--200,00200,001 23-9
18-06-27 1.100,00249,95279,36-- -- ----249,95249,954 22-9
18-06-27 1.200,00358,10359,25-1,15 -0,3% ----358,10358,101 28-9
18-06-27 1.300,00460,73444,39-- -- ----460,73460,274 24-9
18-06-27 1.400,00522,35534,80-- -- ----522,35512,005 18-9
18-06-27 1.600,00731,50726,03-- -- ----731,50731,501 23-9
18-06-27 1.800,00759,00924,50-- -- ----760,50759,002 3-9
18-06-27 2.000,001.062,301.124,50-- -- ----1.062,301.062,301 10-9
18-06-27 2.400,001.513,061.524,50-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.924,50-- -- --------0 --
18-06-27 3.200,002.293,352.324,50-- -- ----2.293,352.293,3515 17-9
17-09-27 300,00--0,88-- -- --------0 --
17-09-27 350,00--2,37-- -- --------0 --
17-09-27 400,00--5,21-- -- --------0 --
17-09-27 450,0012,0010,47-- -- ----12,0012,001 25-9
17-09-273500,0014,0016,65+0,60 +3,6% ----14,0013,003 22-9
17-09-27 600,00--37,41-- -- --------0 --
17-09-27 650,00--51,49-- -- --------0 --
17-09-27 700,00--67,80-- -- --------0 --
17-09-27 750,0091,3486,98-- -- ----91,3491,341 25-9
17-09-27 800,00102,25109,42-7,17 -6,6% ----102,25102,251 28-9
17-09-27 850,00136,20132,65-- -- ----136,20136,205 25-9
17-09-27 900,00162,88160,11-- -- ----162,88158,3040 24-9
17-09-272950,00195,55189,56+4,90 +2,6% ----195,55195,552 24-9
17-09-27 1.000,00223,00222,40+0,60 +0,3% ----223,00223,001 28-9
17-09-27 1.100,00--293,75-- -- --------0 --
17-09-27 1.200,00382,80371,58-- -- ----382,80382,804 25-9
17-09-27 1.400,00559,81543,62-- -- ----559,81559,811 24-9
17-09-27 1.600,00--729,66-- -- --------0 --
17-12-27 400,009,959,87+0,08 +0,8% ----9,959,951 28-9
17-12-27 450,0033,0015,68-- -- ----33,0033,001 9-7
17-12-27 500,0016,0023,49-- -- ----16,0016,001 31-8
17-12-27 550,0030,0033,15-- -- ----30,0030,005 18-9
17-12-27 600,0046,4046,38+0,02 0,0% 3,10--46,4046,403 28-9
17-12-27 700,0081,1078,60-- -- ----82,5077,8510 25-9
17-12-27 800,00125,65121,93+3,72 +3,1% ----125,65125,651 15:31
17-12-27 900,00175,65174,41-- -- 20,00--175,65170,0012 24-9
17-12-27 1.000,00244,00237,85-- -- --------2 25-9
17-12-27 1.100,00307,77306,79-- -- ----307,77307,771 25-9
17-12-27 1.200,00367,00383,78-- -- ----367,00367,005 18-9
17-12-271221.300,00428,00465,56+6,53 +1,4% ----428,00428,001 16-9
17-12-27 1.400,00542,00552,14-- -- --------2 24-9
17-12-27 1.600,00739,00733,83-- -- ----760,80739,0030 25-9
17-12-27 1.800,00913,35926,14-- -- --------5 21-9
17-12-27 2.000,001.136,001.124,50+11,50 +1,0% ----1.136,001.130,0050 16:40
17-12-27 2.200,001.199,001.324,50-- -- ----1.199,001.199,001 7-9
17-12-27 2.400,001.567,951.524,50-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.924,50-- -- --------2 23-9
17-12-27 3.200,002.343,002.324,50-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0017,21-- -- ----15,0015,001 9-9
16-06-28 450,00--24,67-- -- --------0 --
16-06-28 500,0035,0034,40-- -- ----35,0035,001 24-9
16-06-28 600,0057,0060,20-- -- --------1 24-9
16-06-2822700,0085,0095,80+2,95 +3,1% ----86,1584,0019 14-9
16-06-28 800,00137,00142,14-- -- ----137,00137,002 23-9
16-06-28 900,00204,15197,25-- -- ----204,15204,1515 25-9
16-06-28 1.000,00195,00259,82-- -- ----195,00195,005 14-8
16-06-28 1.200,00312,65402,19-- -- ----312,65312,007 3-9
16-06-28 1.400,00455,25564,43-- -- ----455,25455,255 3-9
16-06-2841.600,00744,00742,03+8,23 +1,1% ----744,00744,001 28-9
16-06-28 1.800,00896,00929,35-- -- ----896,00896,001 16-9
16-06-28 2.000,001.088,001.124,50-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0023,97-- -- --------1 9-9
15-12-28 450,0049,9133,06-- -- ----49,9149,914 24-6
15-12-28 500,0042,9444,48-- -- ----42,9442,941 23-9
15-12-28 600,0069,9473,76-- -- ----69,9469,941 14-9
15-12-28 700,00107,94112,23-- -- ----107,94107,941 23-9
15-12-28 800,00150,13160,27-- -- ----150,13150,131 21-9
15-12-28 900,00221,00214,78-- -- ----221,00221,001 24-9
15-12-28 1.000,00277,77276,32-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00344,72-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00418,09-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00577,96-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00750,38-- -- ----715,00715,002 5-8
15-12-28151.800,00892,29933,77+7,65 +0,8% ----892,29892,291 10-9
15-12-28 2.000,001.146,001.125,86-- -- ----1.146,001.146,003 25-9
15-12-28 2.200,00889,901.324,50-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.454,001.524,50-- -- ----1.454,001.430,007 9-9
15-12-28 2.800,001.965,001.924,50-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.280,002.324,50-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.124,50-- -- --------6 17-9
21-12-29 300,00--19,07-- -- --------0 --
21-12-29 400,0048,0136,59-- -- ----48,0148,014 24-6
21-12-29 500,0055,0062,21-- -- --77,50----1 26-8
21-12-29 600,00102,0097,52+4,48 +4,6% ----102,00100,003 17:09
21-12-29 700,00125,00140,72-- -- --------1 21-9
21-12-29 800,00155,00191,65-- -- ----155,00155,001 31-8
21-12-29 900,00245,23245,56-- -- ----245,23245,231 23-9
21-12-29 1.000,00260,00306,84-- -- --------1 14-8
21-12-29 1.100,00440,00375,10-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58446,38-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00601,30-- -- --------1 24-8
21-12-29 1.600,00840,00767,94-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85945,20-335,35 -35,5% ----609,85609,851 7-10
21-12-29 2.000,001.155,001.131,12-- -- ----1.155,001.155,001 24-9
21-12-29 2.400,001.538,001.524,50-- -- ----1.538,001.510,006 23-9
21-12-29 2.800,001.882,001.924,50-- -- ----1.882,001.882,006 16-9
21-12-29 3.200,001.816,002.324,50-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.124,50-- -- ----3.070,003.070,004 11-9
20-12-30 300,0029,5024,33-- -- --------1 18-8
20-12-30 400,0039,0047,78-- -- ----42,5039,007 2-9
20-12-3014500,0075,0077,95+0,31 +0,4% --------1 21-9
20-12-30 600,00121,40116,24+5,16 +4,4% --150,00121,40121,401 17:10
20-12-30 700,00164,65161,48-- -- ----164,65164,653 24-9
20-12-30 800,00215,00212,30-- -- --------5 24-9
20-12-30 900,00264,00270,11-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40331,86-- -- --500,00----13 17-9
20-12-301991.200,00464,90469,98+1,08 +0,2% ----464,90464,901 23-9
20-12-30 1.400,00726,50621,51-- -- ----726,50726,5010 14-7
20-12-30 1.600,00776,50783,03-- -- ----780,00776,5016 23-9
20-12-3011.800,00795,00955,13+6,59 +0,7% ----795,00795,001 5-2
20-12-30 2.000,001.050,001.137,84-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.524,50-- -- --------0 --
20-12-30 3.200,002.395,002.324,50-- -- ----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?