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* 845,90849,30-3,40 -0,4% 850,90831,5035.91215:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-7-2026)
Totaal volume 3.242 (2.185 Calls, 1.057 Puts)
Totaal open interest bij opening 9.205 (4.300 Calls, 4.905 Puts)
Call / Put ratio 2,07
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 --
17-07-26 600,000,650,08-- -- --2,000,650,651 19-6
17-07-26 640,001,500,49-- -- ----1,501,502 25-6
17-07-26 680,002,001,89-- -- ----2,002,002 23-6
17-07-26 700,002,403,20-0,80 -25,0% ----3,002,3510 1-7
17-07-26 720,002,604,91-2,31 -47,0% ----3,002,603 17:16
17-07-26 740,004,007,15-3,15 -44,1% ----6,753,8011 17:00
17-07-26 760,006,2010,50-4,30 -41,0% ----11,006,2081 17:04
17-07-26 780,009,2515,45-6,20 -40,1% ----15,259,2554 17:26
17-07-26599800,0014,0022,41-9,32 -41,6% ----22,0014,0025 17:29
17-07-26 820,0023,5031,63-8,13 -25,7% ----25,7023,5040 1-7
17-07-26 840,0030,6043,05-12,45 -28,9% 5,00--41,0030,605 16:53
17-07-26 860,0039,5056,46-16,96 -30,0% ----54,2039,509 16:52
17-07-26 880,0060,0071,19-- -- ----61,5058,0018 29-6
17-07-26 900,0067,0087,41-20,41 -23,3% 44,50--67,0067,0034 17:25
17-07-26 920,0085,00104,91-19,91 -19,0% 57,50--85,0085,0040 16:58
17-07-26 940,0097,45124,26-26,81 -21,6% ----97,4597,451 17:29
17-07-26 960,00121,00142,22-21,22 -14,9% ----121,00121,0012 16:28
17-07-26 980,00146,41161,55-- -- ----146,41146,411 29-6
17-07-263101.000,00156,00180,80-28,34 -15,7% ----156,00156,0012 16:52
17-07-26 1.050,00206,00229,92-23,92 -10,4% ----206,00206,0036 17:01
17-07-26541.100,00276,87279,62-28,89 -10,3% ----276,87276,8710 1-7
17-07-26 1.200,00379,96379,60-- -- ----379,96379,965 30-6
17-07-26 1.300,00404,65479,60-- -- ----404,65404,652 17-6
17-07-26 1.400,00505,75579,60-- -- ----505,75505,751 19-6
21-08-26 400,00--0,07-- -- --------0 --
21-08-26 450,00--0,37-- -- --------0 --
21-08-26 500,004,701,31-- -- ----4,704,7014 10-6
21-08-26 520,00--2,05-- -- --------0 --
21-08-26 560,005,604,38-- -- ----5,604,9551 26-6
21-08-26 600,007,608,39-- -- ----7,607,601 29-6
21-08-26 640,0012,9413,82-0,88 -6,4% ----12,9912,9410 1-7
21-08-26 680,0019,3920,29-0,90 -4,4% ----19,4419,3910 1-7
21-08-26 700,0025,0025,56-0,56 -2,2% 8,0045,0025,0025,002 1-7
21-08-26 720,0031,6030,83-- -- 11,00--31,6029,006 30-6
21-08-26 740,0035,3236,84-- -- ----35,3235,321 30-6
21-08-26 760,0036,0044,35-8,35 -18,8% ----44,3536,0030 17:29
21-08-26 780,0046,4551,84-- -- 20,00--46,4546,451 30-6
21-08-26 800,0061,2061,13+0,07 +0,1% ----62,0061,207 1-7
21-08-26 820,0071,8571,14+0,71 +1,0% ----71,8570,4026 1-7
21-08-26 840,0070,8081,74-10,94 -13,4% ----70,8070,801 16:40
21-08-26 860,0079,0793,87-14,80 -15,8% ----94,3779,074 17:25
21-08-26 880,00104,58106,33-- -- ----107,18104,582 26-6
21-08-26 900,00118,09120,09-2,00 -1,7% ----118,09118,091 1-7
21-08-26 920,00132,95134,56-1,61 -1,2% ----132,95132,9510 1-7
21-08-26 940,00109,73149,94-- -- ----111,00109,736 19-6
21-08-26 960,00163,35165,65-2,30 -1,4% ----163,35163,3510 1-7
21-08-26 980,00127,05182,12-- -- ----127,05127,051 17-6
21-08-26 1.000,00176,50198,84-22,34 -11,2% ----176,50176,504 17:29
21-08-26881.050,00218,00242,90-25,45 -10,5% ----218,00218,0033 17:03
21-08-26 1.100,00284,82288,72-3,90 -1,4% ----284,82284,8210 1-7
21-08-26 1.200,00382,96383,48-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75480,88-- -- ----480,75471,005 25-6
21-08-26 1.400,00561,80579,78-- -- ----561,80561,8048 24-6
18-09-26 300,000,900,01-- -- ----0,900,901 27-4
18-09-26 350,001,200,06-- -- ----1,201,201 23-4
18-09-26 400,001,600,31-- -- ----1,601,602 15-6
18-09-26 450,004,501,13-- -- ----4,504,50222 15-4
18-09-26 500,007,953,80-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,007,00-- -- ----13,0013,001 10-6
18-09-26 560,00--7,33-- -- --------0 --
18-09-26 600,0018,3012,58-- -- ----18,3018,301 12-6
18-09-26 640,00--18,91-- -- --------0 --
18-09-26 650,0018,3020,55-- -- ----18,5018,303 23-6
18-09-26 680,0026,7027,70-- -- ----26,7026,7010 25-6
18-09-26 700,0030,0032,61-- -- ----30,0030,001 29-6
18-09-26 720,0037,4738,56-- -- ----37,4737,473 25-6
18-09-26 740,00--44,97-- -- --------0 --
18-09-26349750,0050,0048,92-7,22 -14,8% ----50,0047,009 30-6
18-09-26 760,0045,4052,84-7,44 -14,1% ----53,5045,4018 17:13
18-09-26 780,0062,2060,55+1,65 +2,7% ----62,2056,354 1-7
18-09-26 800,0063,5070,57-- -- ----65,0063,502 29-6
18-09-26 820,00--80,69-- -- --------0 --
18-09-26 840,0084,5092,32-- -- ----84,5084,501 29-6
18-09-26 850,0086,1098,36-12,26 -12,5% ----86,1086,106 16:46
18-09-26 860,00--104,42-- -- --------0 --
18-09-26 880,00--116,15-- -- --------0 --
18-09-26 900,00115,00129,19-14,19 -11,0% ----115,00115,001 16:59
18-09-26 920,00--142,93-- -- --------0 --
18-09-26 940,00147,41157,65-- -- ----147,41147,411 29-6
18-09-26 950,00149,00165,44-16,44 -9,9% ----149,00149,0030 16:39
18-09-26 960,00--173,35-- -- --------0 --
18-09-26 1.000,00205,67206,00-0,33 -0,2% ----205,67205,671 1-7
18-09-26 1.100,00228,85293,53-- -- ----228,85228,851 19-6
18-09-26 1.200,00364,00386,55-22,55 -5,8% ----364,00364,001 17:24
18-09-26 1.300,00479,79482,32-- -- ----479,79479,792 25-6
18-09-26 1.400,00511,00581,25-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00679,71-- -- ----608,00608,002 17-6
18-09-26591.600,00776,00779,60-28,90 -3,7% ----776,00775,0016 26-6
18-09-26 1.700,00734,00879,60-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00979,60-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.179,60-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.579,60-533,23 -33,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.979,60-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,64-- -- ----1,451,455 16-6
18-12-26348350,004,001,86+0,70 +37,6% ----4,004,00286 10-6
18-12-26 400,004,054,95-- -- --18,004,054,051 23-6
18-12-26 450,007,858,12-- -- ----7,857,851 25-6
18-12-26 500,0010,9013,51-- -- ----10,9010,902 23-6
18-12-26 550,0018,4020,12-- -- ----18,4018,401 29-6
18-12-26 600,0028,9529,85-0,90 -3,0% ----30,0028,954 1-7
18-12-26 650,0043,5041,14+2,36 +5,7% ----43,5042,154 1-7
18-12-26 700,0058,1558,22-0,07 -0,1% --77,0058,1557,652 1-7
18-12-26 750,0077,4577,61-0,16 -0,2% ----77,4576,002 1-7
18-12-26 800,0092,35101,24-8,89 -8,8% ----102,3092,359 16:46
18-12-26 850,00122,40128,99-- -- ----122,40122,406 30-6
18-12-26 900,00146,40159,76-13,36 -8,4% 65,00--146,40146,401 17:22
18-12-26 950,00191,71194,71-- -- ----191,71191,7110 26-6
18-12-26 1.000,00229,00231,83-- -- ----229,00228,00100 30-6
18-12-26 1.100,00262,72312,65-- -- ----262,72255,593 19-6
18-12-26 1.200,00392,95399,39-- -- ----392,95392,951 30-6
18-12-26 1.300,00477,00491,37-14,37 -2,9% ----477,00477,001 1-7
18-12-26 1.400,00574,85586,12-- -- ----574,85574,8510 24-6
18-12-261.2331.500,00623,75682,77-28,29 -4,1% ----623,75623,754 22-6
18-12-26 1.600,00770,50780,89-- -- ----770,50770,503 25-6
18-12-26 1.700,00856,14879,85-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00979,60-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.179,60-- -- --------0 24-4
18-12-26 2.200,001.275,001.379,60-- -- --------0 12-3
18-12-26 2.400,001.410,001.579,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.979,60-578,30 -29,2% --------0 11-11
18-12-26 3.200,002.272,582.379,60-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,253,41-- -- ----4,253,753 25-6
19-03-27 350,007,007,30-- -- ----7,007,0010 8-6
19-03-27 400,0010,5011,21-- -- ----10,509,752 30-6
19-03-27 450,0020,0016,45-- -- ----20,0020,001 26-3
19-03-27 500,0019,0024,04-- -- ----19,0019,001 18-6
19-03-27 550,0027,0033,68-- -- ----27,0027,005 18-6
19-03-27 600,0045,8046,20-0,40 -0,9% ----45,8045,801 1-7
19-03-27 650,0060,4561,42-0,97 -1,6% ----60,4560,451 1-7
19-03-27 700,0078,7580,06-1,31 -1,6% ----78,7578,751 1-7
19-03-27 750,00101,05101,24-0,19 -0,2% ----101,05101,0516 1-7
19-03-27 800,00120,50126,14-5,64 -4,5% ----126,35120,50301 1-7
19-03-27 850,00150,69154,30-- -- ----150,69150,692 30-6
19-03-27 900,00175,00184,98-9,98 -5,4% ----175,00175,00100 1-7
19-03-27 950,00216,67218,22-1,55 -0,7% ----216,67216,671 1-7
19-03-27 1.000,00243,25254,90-- -- ----243,25243,251 29-6
19-03-27 1.100,00342,00332,00-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16415,38-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79503,40-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42595,58-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00784,02-- -- ----786,00786,002 30-6
19-03-27 1.800,00959,01979,96-- -- ----959,01957,9510 23-6
18-06-27 300,00--6,21-- -- --------0 --
18-06-27 350,00--9,38-- -- --------0 --
18-06-27 400,0011,8014,34-- -- ----11,8011,805 22-6
18-06-27 450,0019,4021,39-- -- ----19,4019,401 23-6
18-06-2722500,0031,2530,51-0,14 -0,5% ----31,2531,251 1-7
18-06-27 550,0042,9043,25-0,35 -0,8% ----42,9042,901 1-7
18-06-27 600,0057,2056,30+0,90 +1,6% ----57,2057,201 1-7
18-06-27 650,0073,8573,01+0,84 +1,2% ----73,8573,851 1-7
18-06-271.301700,0093,2592,79-5,42 -5,8% ----93,2593,251 1-7
18-06-27 750,00--115,62-- -- --------0 --
18-06-27 800,00134,13142,58-- -- 110,00--134,13134,131 29-6
18-06-27 850,00--170,34-- -- --------0 --
18-06-27 900,00198,00201,67-- -- ----198,95197,006 25-6
18-06-27 950,00--233,54-- -- --------0 --
18-06-27 1.000,00276,50268,62-- -- --------1 19-6
18-06-27 1.100,00--343,67-- -- --------0 --
18-06-27 1.200,00375,35424,84-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00600,23-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00787,18-- -- ----705,00705,001 17-6
18-06-27 1.800,00968,00981,21-- -- ----968,00968,0030 29-6
18-06-27 2.000,001.146,421.179,60-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.579,60-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.979,60-- -- --------0 --
18-06-27 3.200,00--2.379,60-- -- --------0 --
17-12-27 400,0022,9523,85-- -- ----22,9522,953 29-6
17-12-27 450,0026,0035,93-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5247,12-- -- --------1 25-6
17-12-27 550,0061,0061,89-- -- ----61,0061,001 29-6
17-12-27 600,0070,7577,31-- -- ----72,0070,752 29-6
17-12-27 700,00113,00119,80-6,80 -5,7% ----113,00113,002 17:26
17-12-27 800,00161,00168,12-7,12 -4,2% ----161,00161,004 1-7
17-12-27 900,00230,10228,89-- -- 20,00--230,10230,101 30-6
17-12-27 1.000,00289,32295,00-- -- ----290,00289,323 30-6
17-12-271461.100,00353,00368,06-17,67 -4,8% ----353,00353,001 29-6
17-12-27 1.200,00367,95446,70-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77532,20-- -- --------0 13-5
17-12-27 1.400,00510,00618,87-- -- ----510,00510,0020 20-4
17-12-27 1.600,00800,00797,28-- -- ----800,00800,001 26-6
17-12-27 1.800,00898,05985,39-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.180,58-- -- --------0 23-2
17-12-27 2.200,001.365,001.379,60-- -- ----1.365,001.365,001 24-6
17-12-27 2.400,001.567,951.579,60-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.979,60-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.372,002.379,60-- -- ----2.372,002.372,001 25-6
16-06-28 400,0032,0031,84-- -- ----32,0031,406 24-6
16-06-28 450,00--45,12-- -- --------0 --
16-06-28 500,00--60,33-- -- --------0 --
16-06-28 600,0090,7495,61-- -- ----90,7490,743 29-6
16-06-28 700,00109,80139,07-- -- ----109,80109,801 23-6
16-06-28 800,00--191,23-- -- --------0 --
16-06-28 900,00239,33254,94-- -- --------1 30-6
16-06-28 1.000,00--318,63-- -- --------0 --
16-06-28 1.200,00--467,38-- -- --------0 --
16-06-28 1.400,00--630,93-- -- --------0 --
16-06-28 1.600,00--807,56-- -- --------0 --
16-06-28 2.000,00--1.183,32-- -- --------0 --
15-12-283400,0040,0041,10-1,70 -4,1% ----40,0040,001 23-6
15-12-28 450,0049,9155,72-- -- ----49,9149,914 24-6
15-12-28 500,0061,2670,99-- -- ----61,2661,262 18-6
15-12-28 600,00117,00109,87-- -- ----117,00117,001 5-6
15-12-28 700,00155,10153,83-- -- ----155,10155,101 25-6
15-12-28 800,00198,17207,73-- -- --213,40198,17196,2215 24-6
15-12-28 900,00255,00266,02-- -- ----255,00255,002 29-6
15-12-28 1.000,00320,00333,53-- -- ----320,00320,002 26-6
15-12-28 1.100,00324,91403,84-- -- --------250 20-5
15-12-28 1.200,00380,00480,74-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00642,83-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50816,88-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87997,90-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.187,34-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.381,02-- -- --------0 21-1
15-12-28 2.400,001.070,701.579,60-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.979,60-- -- ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.379,60-- -- --------0 --
15-12-28 4.000,003.059,003.179,60-28,90 -0,9% --------0 12-2
21-12-29 300,00--24,89-- -- --------0 --
21-12-29 400,0048,0152,41-- -- ----48,0148,014 24-6
21-12-29 500,0085,5089,63-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02133,88-- -- --------1 26-6
21-12-2930700,00136,00182,71-6,85 -3,7% --200,00----15 8-6
21-12-29 800,00234,45237,47-- -- --------1 11-6
21-12-2937900,00294,55297,43-9,56 -3,2% ----294,55294,551 10-6
21-12-29 1.000,00286,02363,53-- -- --------0 5-5
21-12-29 1.100,00438,95434,19-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58509,14-- -- --------0 19-3
21-12-29 1.400,00545,00668,50-- -- --------0 17-4
21-12-29 1.600,00807,00837,21-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,851.014,87-405,02 -39,9% --------0 7-10
21-12-29 2.000,001.070,291.197,89-- -- --------0 18-2
21-12-29 2.400,001.483,751.581,32-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.979,60-- -- --------0 16-1
21-12-29 3.200,001.816,002.379,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.179,60-- -- --------0 17-2
20-12-30 300,0029,5032,05-- -- ----29,5029,501 5-6
20-12-30 400,0060,0063,51-- -- --------1 11-6
20-12-30 500,0082,25103,54-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00150,61-- -- ----152,00152,003 30-6
20-12-30 700,00205,95204,46-- -- --------1 12-6
20-12-30 800,00240,00262,60-- -- ----240,00240,001 24-6
20-12-30 900,00315,00323,20-- -- 170,00------1 16-6
20-12-301931.000,00388,05388,65-11,14 -2,9% --500,00388,05388,051 11-6
20-12-30 1.200,00469,53532,57-- -- --------40 30-6
20-12-301331.400,00645,00688,31-16,46 -2,4% ----645,00645,0015 15-6
20-12-30 1.600,00820,30855,35-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,001.028,47-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.209,74-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.586,01-- -- --------0 --
20-12-30 3.200,002.377,002.379,60-- -- ----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?