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* 843,70846,60-2,90 -0,3% 854,50836,9069.84917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-7-2026)
Totaal volume 2.724 (1.125 Calls, 1.599 Puts)
Totaal open interest bij opening 8.504 (5.602 Calls, 2.902 Puts)
Call / Put ratio 0,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,01-- -- --------0 --
17-07-26 520,00--0,02-- -- --------0 --
17-07-26 560,00--0,01-- -- --------0 --
17-07-26105600,000,630,03-- -- ----0,630,631 9-7
17-07-2612640,000,600,14-- -- ----0,600,601 6-7
17-07-26228680,001,200,35-0,34 -97,1% ----1,201,201 3-7
17-07-26 700,001,000,53-- -- ----1,501,003 9-7
17-07-26 720,000,600,81-0,21 -25,9% ----0,600,603 09:42
17-07-26 740,001,701,26+0,44 +34,9% ----1,701,701 09:10
17-07-26 760,001,752,02-0,27 -13,4% ----1,751,2036 16:17
17-07-26 770,00--2,59-- -- --------0 --
17-07-26 780,002,453,42-0,97 -28,4% 1,50--2,502,452 15:48
17-07-26 790,004,004,16-- -- ----8,504,0016 10-7
17-07-26 800,004,605,76-1,16 -20,1% --8,006,604,60119 17:04
17-07-26140810,008,407,58-0,33 -4,4% ----8,408,006 09:20
17-07-26 820,0010,5010,11+0,39 +3,9% ----11,208,0048 16:24
17-07-26 830,0015,3513,68+1,67 +12,2% ----15,3513,005 16:16
17-07-26 840,0019,6517,76+1,89 +10,6% 5,0040,0019,6516,3047 16:31
17-07-26 850,0022,5022,31+0,19 +0,9% ----22,6022,5013 13:42
17-07-26 860,0029,9527,92+2,03 +7,3% ----30,7524,509 17:19
17-07-26 870,0033,4534,54-- -- ----33,4528,002 7-7
17-07-26 880,0043,3341,97+1,36 +3,2% ----43,3339,0012 15:14
17-07-26 890,0053,1050,40+2,70 +5,4% ----53,1053,103 16:16
17-07-26 900,0061,6058,88+2,72 +4,6% ----61,6057,2543 16:16
17-07-26 910,00--68,01-- -- --------0 --
17-07-26 920,0080,0077,22+2,78 +3,6% 50,00--80,0080,0042 10:58
17-07-26 940,0095,1896,26-1,08 -1,1% ----99,2595,1850 14:26
17-07-26 960,00115,00115,57-0,57 -0,5% ----115,00114,006 12:01
17-07-26 980,00140,00134,97+5,03 +3,7% ----140,00140,005 17:16
17-07-26 1.000,00152,94154,49-1,55 -1,0% ----157,31152,9448 12:00
17-07-26 1.050,00202,00203,69-1,69 -0,8% ----202,00202,004 15:34
17-07-26 1.100,00257,00253,42+3,58 +1,4% ----257,00257,001 11:23
17-07-26 1.200,00379,96353,40-- -- ----379,96379,965 30-6
17-07-26 1.300,00404,65453,40-- -- ----404,65404,652 17-6
17-07-26 1.400,00560,63553,40-- -- ----560,63560,631 9-7
21-08-26 400,00--0,08-- -- --------0 --
21-08-26 450,00--0,29-- -- --------0 --
21-08-26 500,004,700,92-- -- ----4,704,7014 10-6
21-08-26 520,00--1,32-- -- --------0 --
21-08-26 560,004,402,78-- -- ----4,404,4051 8-7
21-08-26 600,005,905,75-- -- 1,00--5,905,502 10-7
21-08-26 640,008,909,47-0,57 -6,0% 2,50--8,908,504 16:06
21-08-26 680,0014,1015,29-1,19 -7,8% --22,0014,1014,002 17:27
21-08-26 700,0018,1019,22-1,12 -5,8% --45,0018,1018,003 13:16
21-08-26 720,0023,8023,00-- -- 7,90--23,8023,102 10-7
21-08-26 740,0028,5028,14+0,36 +1,3% ----28,5028,501 09:10
21-08-26 760,0033,0033,62-0,62 -1,8% ----34,0032,0034 17:19
21-08-26 780,0039,7040,60-0,90 -2,2% 20,00--41,0539,70608 15:48
21-08-26 800,0049,0048,01+0,99 +2,1% ----50,8047,0023 15:22
21-08-26 820,0055,9057,13-1,23 -2,2% ----58,5055,9021 17:00
21-08-26 840,0066,6566,95-0,30 -0,4% ----67,0066,653 10:36
21-08-26 860,0075,8077,61-1,81 -2,3% ----75,8075,801 17:18
21-08-26343880,0089,0388,59+1,10 +1,2% ----89,0387,003 15:14
21-08-26 900,00101,50101,47+0,03 0,0% ----101,50100,0065 14:39
21-08-26 920,00115,53114,34+1,19 +1,0% ----116,00113,0046 15:12
21-08-26 940,00133,00128,77+4,23 +3,3% ----133,00128,685 16:16
21-08-26 960,00136,25143,36-- -- ----136,25136,251 10-7
21-08-2617980,00154,17158,86+2,42 +1,5% ----156,00152,755 10-7
21-08-26 1.000,00171,25175,55-4,30 -2,4% ----178,00171,2517 15:43
21-08-26981.050,00216,28217,79+3,12 +1,4% ----216,28216,283 09:03
21-08-26 1.100,00267,32262,69+4,63 +1,8% ----267,32265,205 15:11
21-08-26 1.200,00382,96356,24-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75453,87-- -- ----480,75471,005 25-6
21-08-26581.400,00558,06553,40+3,04 +0,5% ----558,06557,706 11:05
18-09-26 300,000,900,01-- -- ----0,900,901 27-4
18-09-26 350,001,200,05-- -- ----1,201,201 23-4
18-09-26 400,001,200,26-- -- ----1,201,201 6-7
18-09-26 450,004,500,92-- -- ----4,504,50222 15-4
18-09-26 500,002,603,21-- -- 0,60--2,602,601 6-7
18-09-26 550,0013,005,34-- -- ----13,0013,001 10-6
18-09-26 560,00--6,56-- -- --------0 --
18-09-26 600,0018,309,66-- -- ----18,3018,301 12-6
18-09-26 640,00--14,76-- -- --------0 --
18-09-26428650,0016,2816,27-0,92 -5,7% --19,0016,2816,281 10-7
18-09-26 680,0020,0021,70-- -- ----20,0020,005 3-7
18-09-26 700,0025,5225,71-0,19 -0,7% ----25,5222,102 15:27
18-09-26 720,0029,5030,56-1,06 -3,5% ----29,5029,501 09:01
18-09-26 740,0040,3535,97-- -- ----40,3540,004 2-7
18-09-26 750,0038,4038,97-0,57 -1,5% ----38,4038,403 13:30
18-09-26 760,0048,1542,13-- -- ----49,0048,152 9-7
18-09-26 780,0043,5049,60-- -- --------1 9-7
18-09-26 800,0055,9157,29-1,38 -2,4% --68,0057,8955,9155 15:39
18-09-26 820,0069,2566,41-- -- ----69,2569,251 10-7
18-09-26 840,0083,9075,84-- -- ----83,9080,202 8-7
18-09-26 850,0089,4680,81-- -- ----89,4689,461 9-7
18-09-26 860,0094,5086,52-- -- ----94,5094,501 8-7
18-09-26 880,0096,6798,70-- -- ----101,8996,6711 10-7
18-09-26 900,00121,15110,85-- -- ----121,15121,1512 8-7
18-09-26 920,00--123,84-- -- --------0 --
18-09-26 940,00123,55137,19-- -- ----123,55123,551 7-7
18-09-26 950,00156,05144,44-- -- ----156,05156,055 9-7
18-09-26 960,00147,90152,00-- -- ----149,95147,90151 2-7
18-09-26 1.000,00180,94182,34-1,40 -0,8% ----186,41180,9448 12:00
18-09-26 1.100,00270,00267,24+2,76 +1,0% ----270,00267,0021 14:42
18-09-26 1.200,00343,50359,53-- -- ----343,50326,009 6-7
18-09-26 1.300,00460,05456,10+3,95 +0,9% ----460,05460,009 10:55
18-09-26 1.400,00511,00555,13-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00653,83-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00753,40-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00853,40-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00953,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.153,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.553,40-507,03 -32,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.953,40-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,63-- -- ----1,451,455 16-6
18-12-26 350,004,001,66-- -- ----4,004,00286 10-6
18-12-26 400,004,003,46+0,54 +15,6% --18,004,004,002 10:44
18-12-26 450,007,856,36-- -- ----7,857,851 25-6
18-12-26 500,0010,9010,41-- -- ----10,9010,902 23-6
18-12-26 550,0018,4016,01-- -- 0,95--18,4018,401 29-6
18-12-26 600,0026,0023,83-- -- ----27,0026,002 9-7
18-12-26 650,0033,0035,05-2,05 -5,8% ----34,0033,002 15:40
18-12-26 700,0048,7049,45-0,75 -1,5% --77,0048,7048,702 13:24
18-12-26 750,0067,5067,09+0,41 +0,6% ----67,5067,501 13:18
18-12-26 800,0087,0088,50-1,50 -1,7% ----89,0087,0029 15:07
18-12-26 850,00110,26114,26-4,00 -3,5% ----110,26110,2654 15:39
18-12-26 900,00142,75144,18-1,43 -1,0% 65,00--142,75142,751 10:32
18-12-26 950,00180,00176,87-- -- ----180,00180,002 10-7
18-12-26 1.000,00222,20211,93-- -- ----222,20222,201 9-7
18-12-26 1.100,00302,00288,86-- -- ----302,00302,001 9-7
18-12-26 1.200,00382,40373,54-- -- ----382,40382,403 8-7
18-12-26 1.300,00450,00465,47-- -- ----450,00450,005 7-7
18-12-26 1.400,00563,06560,04+3,02 +0,5% ----563,06562,932 11:05
18-12-26 1.500,00621,00656,59-- -- ----621,00621,0010 6-7
18-12-261.1821.600,00770,50755,17+2,79 +0,4% ----770,50770,503 25-6
18-12-26 1.700,00846,20853,80-- -- ----846,50846,205 7-7
18-12-26 1.800,00827,00953,64-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.153,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.353,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.553,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.953,40-552,10 -28,3% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.353,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,202,25-- -- ----4,204,203 2-7
19-03-27 350,007,005,49-- -- ----7,007,0010 8-6
19-03-27 400,0010,508,92-- -- ----10,509,752 30-6
19-03-27 450,0020,0011,59-- -- --15,5520,0020,001 26-3
19-03-27 500,0019,0018,82-- -- ----19,0019,001 18-6
19-03-27 550,0027,0028,00-- -- ----27,0027,005 18-6
19-03-27 600,0035,3539,61-- -- ----35,3535,351 7-7
19-03-27 650,0060,4553,89-- -- ----60,4560,451 1-7
19-03-27 700,0064,0070,51-- -- --------1 9-7
19-03-27 750,00101,0590,38-- -- ----101,05101,0516 1-7
19-03-27 800,00113,66113,20-- -- ----115,60113,663 10-7
19-03-27 850,00150,69138,43-- -- ----150,69150,692 30-6
19-03-27 900,00160,63168,10-- -- --------2 10-7
19-03-27 950,00185,00199,39-- -- ----185,00185,001 6-7
19-03-27 1.000,00222,00234,00-- -- ----222,00209,004 6-7
19-03-27 1.100,00342,00307,99-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16389,62-- -- ----365,16365,161 18-6
19-03-27411.300,00499,79476,68+4,63 +1,0% ----499,79499,792 25-6
19-03-27 1.400,00625,42567,70-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00758,15-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50953,63+4,87 +0,5% ----958,50958,504 10:56
18-06-27 300,00--5,12-- -- --------0 --
18-06-27 350,00--8,85-- -- --------0 --
18-06-2736400,0013,0013,09+1,05 +8,0% ----13,0013,001 15:39
18-06-27 450,0017,7019,22-- -- ----17,7017,704 7-7
18-06-27 500,0031,2527,68-- -- ----31,2531,251 1-7
18-06-27 550,0042,9038,50-- -- ----42,9042,901 1-7
18-06-27 600,0048,4051,57-- -- ----48,4048,401 7-7
18-06-27 650,0073,8567,41-- -- ----73,8573,851 1-7
18-06-27 700,0089,9085,90-- -- ----89,9089,9040 9-7
18-06-27 750,00107,06106,53-- -- ----107,06107,062 10-7
18-06-27 800,00129,10130,26-- -- 110,00--129,10127,7531 10-7
18-06-27 850,00155,25156,56-- -- ----156,35152,6537 10-7
18-06-27 900,00198,00185,88-- -- ----198,95197,006 25-6
18-06-27 950,00--217,04-- -- --------0 --
18-06-27 1.000,00276,50250,57-- -- --------1 19-6
18-06-27 1.100,00--322,83-- -- --------0 --
18-06-27 1.200,00375,35402,11-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00575,83-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00762,07-- -- ----705,00705,001 17-6
18-06-27 1.800,00943,91955,60-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.153,40-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.553,40-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.953,40-- -- --------0 --
18-06-27 3.200,00--2.353,40-- -- --------0 --
17-12-27 400,0023,5019,14-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0029,34-- -- ----33,0033,001 9-7
17-12-27 500,0042,5241,55-- -- --------1 25-6
17-12-27 550,0059,2554,92-- -- ----59,8059,252 8-7
17-12-27 600,0070,7571,17-- -- 3,10--72,0070,752 29-6
17-12-27 700,00112,20110,38+1,82 +1,6% ----112,20112,201 09:01
17-12-27 800,00161,00156,91-- -- --------4 1-7
17-12-27 900,00212,00212,92-0,92 -0,4% 20,00--212,00212,001 10:12
17-12-27 1.000,00275,50276,92-1,42 -0,5% ----275,50275,501 13:59
17-12-271451.100,00350,65348,56+4,12 +1,2% ----350,65350,651 10-7
17-12-27 1.200,00367,95425,72-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77507,56-- -- ----461,77461,771 13-5
17-12-27 1.400,00578,05592,84-- -- ----578,05578,051 7-7
17-12-27 1.600,00770,00771,88-- -- ----770,00770,001 2-7
17-12-27 1.800,00898,05959,80-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.154,35-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.353,40-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.553,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.953,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.353,40-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0029,95-- -- ----32,0031,406 24-6
16-06-28 450,00--41,16-- -- --------0 --
16-06-28 500,00--55,33-- -- --------0 --
16-06-28 600,0090,7488,56-- -- ----90,7490,743 29-6
16-06-28 700,00109,80130,04-- -- ----109,80109,801 23-6
16-06-28 800,00--179,12-- -- --------0 --
16-06-28 900,00239,33236,36+2,97 +1,3% --------1 10:11
16-06-28 1.000,00--300,85-- -- --------0 --
16-06-28 1.200,00--446,86-- -- --------0 --
16-06-28 1.400,00--608,91-- -- --------0 --
16-06-28 1.600,00--783,22-- -- --------0 --
16-06-28 2.000,00--1.159,57-- -- --------0 --
15-12-28 400,0040,0038,85-- -- ----40,0040,001 9-7
15-12-28 450,0049,9152,59-- -- ----49,9149,914 24-6
15-12-28 500,0061,2667,31-- -- ----61,2661,262 18-6
15-12-28 600,00117,00102,78-- -- ----117,00117,001 5-6
15-12-28 700,00155,10146,53-- -- ----155,10155,101 25-6
15-12-28 800,00181,83197,22-- -- --213,00181,83181,831 6-7
15-12-28 900,00255,00253,26-- -- --------500 29-6
15-12-28 1.000,00323,00317,98+5,02 +1,6% ----323,00323,002 17:24
15-12-28 1.100,00324,91388,43-- -- --------250 20-5
15-12-28 1.200,00380,00463,40-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00622,78-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50793,96-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87974,59-- -- ----957,87957,873 19-3
15-12-28332.000,001.056,331.162,46+2,27 +0,2% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.355,48-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.553,40-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.953,40-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.353,40-- -- --------0 --
15-12-28 4.000,003.175,003.153,40-- -- ----3.175,003.175,002 8-7
21-12-29 300,00--24,08-- -- --------0 --
21-12-29 400,0048,0149,49-- -- ----48,0148,014 24-6
21-12-2914500,0085,5083,69-2,28 -2,7% 56,00--85,5085,501 26-6
21-12-2916600,0098,02125,71-1,18 -0,9% --------1 26-6
21-12-29 700,00136,00174,46-- -- --200,00----15 8-6
21-12-29 800,00234,45227,77-- -- --------1 11-6
21-12-29 900,00294,55286,08-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02350,08-- -- ----286,02286,021 5-5
21-12-29 1.100,00438,95419,07-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58492,62-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00649,64-- -- ----545,00545,009 17-4
21-12-29 1.600,00807,00817,27-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85992,71-382,86 -38,6% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.174,61-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.556,00-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.953,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.353,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.153,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5033,55-- -- ----29,5029,501 5-6
20-12-30 400,0070,0063,40-- -- ----70,0067,003 2-7
20-12-30 500,0082,25100,68-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00144,17+7,83 +5,4% --------2 10:09
20-12-30 700,00190,00195,38-- -- ----190,00190,005 3-7
20-12-30 800,00242,00250,52-- -- ----242,00241,953 2-7
20-12-30 900,00300,00310,96-10,96 -3,5% 170,00--300,00300,001 13:49
20-12-30 1.000,00388,05375,39-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53515,33-- -- --------40 30-6
20-12-30 1.400,00645,00668,68-- -- ----645,00645,0015 15-6
20-12-30 1.600,00820,30833,17-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,001.004,95-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.184,67-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.559,78-- -- --------0 --
20-12-3063.200,002.377,002.353,40+2,90 +0,1% ----2.377,002.377,001 25-6
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?