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* 934,70930,30+4,40 +0,5% 946,50922,9079.64517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 2.932 (1.713 Calls, 1.219 Puts)
Totaal open interest bij opening 12.530 (1.416 Calls, 11.114 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--0,01-- -- --------0 --
21-08-26 450,00--0,03-- -- --------0 --
21-08-26 500,001,500,01-- -- ----1,501,501 14-7
21-08-26 520,00--0,02-- -- --------0 --
21-08-26 560,002,050,10-- -- ----2,052,051 27-7
21-08-26 600,001,100,36-- -- ----1,101,101 7-8
21-08-26 640,001,801,03-- -- ----1,801,8010 7-8
21-08-26 660,004,151,67-- -- ----4,154,102 31-7
21-08-26 680,003,002,57+0,43 +16,7% 3,003,703,053,006 15:56
21-08-26 700,004,003,72+0,28 +7,5% ----4,204,007 14:53
21-08-26 720,005,405,48-0,08 -1,5% 2,00--5,405,401 12:37
21-08-26 740,007,007,53-0,53 -7,0% ----7,006,9015 16:32
21-08-26 760,008,009,86-1,86 -18,9% 4,00--9,108,008 15:53
21-08-26999780,0010,4512,92-1,26 -9,8% 2,60--12,2010,45756 15:27
21-08-26 800,0015,3015,03+0,27 +1,8% 2,00--17,0014,2545 16:38
21-08-26 820,0018,9019,71-0,81 -4,1% ----20,0018,909 16:40
21-08-26 840,0026,4026,30+0,10 +0,4% ----26,4025,4510 13:34
21-08-26 860,0033,2531,82+1,43 +4,5% ----33,2533,2515 10:37
21-08-26 870,00--35,35-- -- --------0 --
21-08-26 880,0038,0038,56-0,56 -1,5% ----41,2035,0069 16:40
21-08-26 890,00--42,66-- -- --------0 --
21-08-26 900,0042,5047,13-4,63 -9,8% 0,10--50,0042,5054 15:56
21-08-26 910,0053,6052,29+1,31 +2,5% ----53,6053,605 09:10
21-08-26 920,0054,5057,53-3,03 -5,3% --64,4560,4554,4514 16:30
21-08-26 930,0062,0062,86-0,86 -1,4% ----62,0060,003 13:16
21-08-26 940,0060,8568,94-- -- ----63,0060,8520 7-8
21-08-26 950,0070,0575,08-- -- ----70,0570,056 7-8
21-08-26 960,0072,5080,90-- -- ----76,5072,504 6-8
21-08-26 970,00--87,91-- -- --------0 --
21-08-26 980,0095,0593,95+1,10 +1,2% ----95,0595,051 13:15
21-08-262841.000,00100,20107,19-4,24 -4,0% ----100,20100,203 7-8
21-08-26 1.050,00134,49144,08-- -- ----134,49134,491 7-8
21-08-26 1.100,00175,00185,03-- -- ----175,00175,0025 7-8
21-08-26 1.200,00274,20275,01-0,81 -0,3% ----274,20273,9010 16:38
21-08-26 1.300,00369,05371,11-2,06 -0,6% ----369,05369,053 16:35
21-08-26 1.400,00559,50469,89-- -- ----559,50559,501 27-7
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-262400,001,200,11-- -- ----1,201,201 6-7
18-09-26 450,004,500,01-- -- ----4,504,50222 15-4
18-09-26226500,001,360,08+0,02 +25,0% ----1,361,361 5-8
18-09-26 520,00--0,15-- -- --------0 --
18-09-26 550,005,500,35-- -- ----5,505,501 14-7
18-09-26 560,006,000,48-- -- --------1 17-7
18-09-26 600,003,771,20-- -- ----3,773,771 7-8
18-09-26 640,003,302,75+0,55 +20,0% 1,30--3,953,302 14:22
18-09-26 650,005,833,33-- -- 2,00--5,835,8320 3-8
18-09-26 680,006,105,97+0,13 +2,2% ----6,106,101 15:25
18-09-26 700,009,907,79-- -- ----9,909,901 3-8
18-09-26 720,0011,0010,04-- -- ----11,0011,00100 4-8
18-09-26 740,0013,0012,88+0,12 +0,9% ----13,0013,001 11:47
18-09-26789750,0014,6714,47+0,19 +1,3% ----14,6714,671 7-8
18-09-26 760,0016,0016,57-0,57 -3,4% ----16,0016,002 15:49
18-09-26 780,0019,8420,49-0,65 -3,2% 16,00--19,8419,842 16:12
18-09-26 800,0024,0425,07-1,03 -4,1% --40,1526,1724,048 16:12
18-09-26 820,0030,0030,24-- -- ----31,5030,003 5-8
18-09-26 840,0035,3037,44-2,14 -5,7% ----35,3035,301 10:09
18-09-26 850,0039,9039,84+0,06 +0,2% 33,00--42,0039,904 16:36
18-09-26 860,0045,1543,54+1,61 +3,7% ----45,1545,154 10:41
18-09-26 880,0050,0051,69-1,69 -3,3% ----52,5050,002 15:22
18-09-26 900,0062,0560,80+1,25 +2,1% ----62,0562,0512 11:37
18-09-26 920,0064,5070,79-- -- ----64,5064,501 6-8
18-09-26 940,0080,0081,44-- -- ----80,0078,205 6-8
18-09-26 950,0088,2087,22+0,98 +1,1% ----88,2088,203 13:21
18-09-26 960,0094,0093,56-- -- ----94,0094,001 7-8
18-09-26 980,00--107,19-- -- --------0 --
18-09-26 1.000,00115,00119,48-4,48 -3,7% ----115,00115,001 15:10
18-09-26 1.050,00145,09155,34-- -- ----145,09145,091 7-8
18-09-26 1.100,00193,80195,72-- -- ----193,80193,804 5-8
18-09-26 1.200,00275,95281,26-5,31 -1,9% ----286,35275,9514 16:36
18-09-26 1.300,00370,65374,20-3,55 -0,9% ----370,65370,653 16:32
18-09-26 1.400,00478,70470,94+7,76 +1,6% ----478,70478,701 13:31
18-09-26 1.500,00618,45569,81-- -- ----618,45618,455 30-7
18-09-26 1.600,00776,00669,70-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00769,70-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00869,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.069,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.469,70-423,33 -28,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.869,70-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,01-- -- --------0 --
16-10-26 450,00--0,07-- -- --------0 --
16-10-26 500,003,300,31-- -- ----3,303,301 22-7
16-10-26 520,00--0,53-- -- --------0 --
16-10-26 560,007,501,28-- -- ----7,506,50180 20-7
16-10-26 600,00--2,72-- -- --------0 --
16-10-26 640,0010,305,34-- -- ----10,3010,301 30-7
16-10-26 680,00--9,46-- -- --------0 --
16-10-2610700,0012,4512,14+0,81 +6,7% ----12,4512,455 4-8
16-10-263720,0025,0015,86+0,63 +4,0% ----25,0025,001 28-7
16-10-26 740,00--19,34-- -- --------0 --
16-10-26 760,0023,0023,22-- -- ----23,0023,001 7-8
16-10-26 780,0028,7027,77-- -- ----28,7028,20110 6-8
16-10-26 800,0032,4034,04-1,64 -4,8% ----34,8032,406 15:19
16-10-267820,0051,4539,36-0,43 -1,1% --------1 6-8
16-10-267840,0055,9545,89-1,00 -2,2% ----55,9555,952 3-8
16-10-26 860,0052,0053,57-- -- ----52,0052,001 7-8
16-10-26 880,0065,0061,76+3,24 +5,2% ----65,0065,001 11:08
16-10-26 900,0069,0072,06-3,06 -4,2% ----69,0069,001 15:10
16-10-26 920,0081,7081,58-- -- ----81,7081,701 6-8
16-10-26 940,0092,0092,66-- -- ----92,0092,002 6-8
16-10-26 960,00103,10105,67-- -- ----103,1096,0032 6-8
16-10-26 980,00--117,83-- -- --------0 --
16-10-26 1.000,00126,50130,50-- -- --------1 6-8
16-10-26 1.008,00--135,83-- -- --------0 --
16-10-26 1.040,00158,00158,20-- -- ----158,00158,003 4-8
16-10-26 1.080,00--187,97-- -- --------0 --
16-10-26 1.120,00--220,08-- -- --------0 --
16-10-26 1.200,00378,00287,56-- -- ----378,00378,001 27-7
16-10-26 1.300,00--379,59-- -- --------0 --
18-12-26 300,001,450,66-- -- ----1,451,455 16-6
18-12-26 350,004,001,12-- -- ----4,004,00286 10-6
18-12-26 400,004,001,89-- -- ----4,004,002 13-7
18-12-26 450,007,853,24-- -- ----7,857,851 25-6
18-12-26 500,005,205,38-0,18 -3,3% ----5,205,201 10:11
18-12-26 550,009,109,27-- -- 2,00--9,109,101 6-8
18-12-26 600,0012,6513,52-- -- ----13,5012,65200 4-8
18-12-26 650,0019,5520,25-0,70 -3,5% ----19,5519,551 16:53
18-12-26 700,0029,5029,48+0,02 +0,1% --70,0029,5029,502 12:42
18-12-26 750,0042,8041,83+0,97 +2,3% 30,00--42,8042,802 10:03
18-12-26 800,0057,4558,16-0,71 -1,2% --120,0057,4557,451 12:25
18-12-26 850,0076,0077,84-1,84 -2,4% ----77,5076,004 14:27
18-12-264.928900,0098,76100,94-3,79 -3,8% 65,00--98,7698,7610 15:00
18-12-26 950,00125,56127,20-1,64 -1,3% ----128,25125,5612 15:00
18-12-26 1.000,00154,70157,17-- -- ----154,70151,704 7-8
18-12-26 1.100,00213,90226,49-- -- ----213,90213,901 5-8
18-12-26 1.200,00308,75305,86+2,89 +0,9% ----308,75307,453 11:43
18-12-26 1.300,00433,50392,47-- -- ----433,50433,507 30-7
18-12-263031.400,00478,00483,62-4,85 -1,0% ----478,00470,006 6-8
18-12-26 1.500,00665,20577,65-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50673,98-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20771,75-- -- ----846,50846,205 7-7
18-12-26301.800,00865,20870,36-4,54 -0,5% ----865,20865,201 7-8
18-12-26 2.000,001.045,001.069,70-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.269,70-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.469,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.869,70-4,40 -0,2% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.269,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,45-- -- ----3,503,501 24-7
19-03-27 350,007,001,32-- -- --3,757,007,0010 8-6
19-03-27 400,0010,503,08-- -- ----10,509,752 30-6
19-03-27 450,0020,006,08-- -- ----20,0020,001 26-3
19-03-27 500,0022,0010,72-- -- ----22,0022,001 14-7
19-03-27 550,0029,9018,45-- -- ----29,9029,901 21-7
19-03-27 600,0024,7526,79-- -- ----26,1024,7536 4-8
19-03-27 650,0035,7537,35-- -- ----35,7535,751 7-8
19-03-27 700,0046,5050,19-- -- ----46,5046,501 6-8
19-03-27 750,0065,3065,86-0,56 -0,9% ----65,9065,302 14:24
19-03-27 800,0079,4084,30-- -- ----79,4079,405 6-8
19-03-27232850,00100,05105,15-2,35 -2,2% ----100,05100,054 5-8
19-03-27 900,00186,11129,28-- -- ----186,11186,1110 24-7
19-03-27 950,00217,05157,39-- -- ----217,05217,051 21-7
19-03-27 1.000,00188,00187,37+0,63 +0,3% ----188,00188,001 11:05
19-03-27 1.100,00261,59255,09-- -- ----261,59261,591 3-8
19-03-27 1.200,00327,04330,45-3,41 -1,0% ----327,04327,043 15:10
19-03-27 1.300,00499,79412,43-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42499,10-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00682,88-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50873,98-- -- ----958,50958,504 13-7
18-06-27 300,003,401,51+1,89 +125,2% ----3,403,304 15:02
18-06-27 350,00--3,44-- -- --6,75----0 --
18-06-27 400,0013,607,39-- -- ----13,6013,601 24-7
18-06-27 450,0019,3311,19-- -- ----19,3319,331 21-7
18-06-27 500,0018,5016,33+2,17 +13,3% ----18,5018,0031 12:51
18-06-27 550,0040,0025,29-- -- ----40,0040,00200 24-7
18-06-27 600,0055,0035,47-- -- --------1 3-8
18-06-27 650,0046,8847,93-- -- 28,80--46,8846,882 7-8
18-06-271.314700,0069,0063,34-0,34 -0,5% ----69,0069,001 31-7
18-06-27 750,0085,3080,05-- -- ----85,3085,301 3-8
18-06-27 800,00100,00100,14-0,14 -0,1% ----101,25100,003 14:52
18-06-27 850,00122,40122,07+0,33 +0,3% ----123,35120,8013 16:55
18-06-27 900,00147,95147,91+0,04 0,0% ----148,35146,704 14:50
18-06-27 950,00175,50174,66+0,84 +0,5% ----175,85175,005 14:50
18-06-27 1.000,00205,15205,42-0,27 -0,1% ----205,70204,809 14:51
18-06-27 1.100,00340,18271,56+68,62 +25,3% ----340,18340,181 14:32
18-06-27 1.200,00436,75344,53-- -- ----436,75436,753 24-7
18-06-27 1.400,00496,00508,38-- -- ----496,00496,002 5-8
18-06-27 1.600,00682,20688,01-- -- ----682,20682,201 7-8
18-06-27 1.800,00943,91876,94-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.071,74-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.469,70-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.869,70-- -- --------0 --
18-06-27 3.200,00--2.269,70-- -- --------0 --
17-12-27 400,0023,5014,47-- -- 11,00--23,5023,501 8-7
17-12-27 450,0033,0022,94-- -- ----33,0033,001 9-7
17-12-27 500,0041,0032,08-- -- ----41,0041,001 28-7
17-12-27 550,0052,8043,32-- -- ----52,8052,802 28-7
17-12-27 600,0056,0056,31-- -- 3,10--56,0055,0020 4-8
17-12-27 700,0087,6088,44-- -- --118,0087,6087,602 7-8
17-12-27 800,00128,00129,58-- -- ----131,50128,009 4-8
17-12-27 900,00178,00179,38-- -- 20,00--178,00178,006 7-8
17-12-27 1.000,00237,90236,92-- -- ----237,90237,906 7-8
17-12-27 1.100,00297,00301,00-- -- ----297,00297,001 7-8
17-12-271.0671.200,00367,95371,70-5,70 -1,5% ----367,95367,951 29-5
17-12-27681.300,00445,00447,13-3,82 -0,9% ----445,00445,002 4-8
17-12-273341.400,00530,00533,52-8,50 -1,6% ----530,00530,0050 4-8
17-12-271991.600,00716,90702,43-3,92 -0,6% ----724,50716,9032 3-8
17-12-27 1.800,00898,05886,22-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.075,53-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.270,46-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.469,70-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.869,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.269,70-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0023,82-- -- ----32,0031,406 24-6
16-06-28 450,00--33,23-- -- --------0 --
16-06-28 500,00--44,24-- -- --------0 --
16-06-28 600,0090,7471,84+18,90 +26,3% ----90,7490,741 16:29
16-06-28 700,00137,40107,22-- -- ----137,40137,403 23-7
16-06-28 800,00180,00151,15+28,85 +19,1% ----180,00180,001 16:29
16-06-28 900,00198,00202,45-- -- ----198,00198,001 7-8
16-06-28 1.000,00--259,90-- -- --------0 --
16-06-28 1.200,00--394,35-- -- --------0 --
16-06-28 1.400,00--546,86-- -- --------0 --
16-06-28 1.600,00--713,86-- -- --------0 --
16-06-28 1.800,00--890,82-- -- --------0 --
16-06-28 2.000,00--1.080,07-- -- --------0 --
15-12-28 400,0040,0030,26-- -- ----40,0040,001 23-7
15-12-28 450,0049,9141,16-- -- ----49,9149,914 24-6
15-12-28 500,0061,2654,78-- -- ----61,2661,262 18-6
15-12-28 600,00117,0086,67-- -- ----117,00117,001 5-6
15-12-28 700,00126,45124,31-- -- ----126,45126,451 5-8
15-12-28 800,00167,00169,24-- -- ----167,00167,002 5-8
15-12-28 900,00255,00220,86-- -- --------500 29-6
15-12-28 1.000,00323,00278,54+44,46 +16,0% ----323,00323,002 11:49
15-12-28 1.100,00324,91342,30-- -- --------250 20-5
15-12-28 1.200,00414,00412,41-- -- ----414,00414,001 5-8
15-12-28 1.400,00620,00563,75-- -- ----620,00620,001 15-6
15-12-28 1.600,00715,00728,22-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87902,84-- -- ----957,87957,873 19-3
15-12-28332.000,001.056,331.086,71-3,76 -0,3% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.276,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.450,001.470,74-- -- ----1.450,001.450,001 6-8
15-12-28 2.800,001.965,001.869,70-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.269,70-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,003.069,70-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--25,11-- -- --------0 --
21-12-29 400,0048,0151,58-- -- ----48,0148,014 24-6
21-12-29 500,0085,5084,51-- -- 55,00--85,5085,501 26-6
21-12-29 600,0098,02121,59-- -- --------1 15-7
21-12-29 700,00136,00161,03-- -- --200,00----15 8-6
21-12-29 800,00205,00200,22-- -- --------1 7-8
21-12-29 900,00294,55254,15-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02312,73-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00376,73-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58445,57-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00593,80-- -- ----545,00545,009 17-4
21-12-29 1.600,00840,00753,85-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85917,77-307,92 -33,6% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.099,96-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.458,851.475,01-- -- ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.869,70-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.269,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.069,70-- -- ----3.079,003.079,001 17-2
20-12-301300,0029,5026,57-1,47 -5,5% ----29,5029,501 5-6
20-12-30 400,0069,8052,51-- -- ----69,8069,801 23-7
20-12-30 500,0095,0086,48-- -- 42,50--95,0095,001 27-7
20-12-3019600,00137,00127,40-2,06 -1,6% --------2 3-8
20-12-30 700,00168,45173,82-5,37 -3,1% ----168,45167,403 13:38
20-12-30 800,00231,00224,60-- -- ----231,00231,007 30-7
20-12-30 900,00300,00279,73-- -- --------3 5-8
20-12-30 1.000,00388,05340,75-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00473,02-- -- ----490,00480,00125 15-7
20-12-301231.400,00726,50619,53-2,89 -0,5% ----726,50726,5010 14-7
20-12-30 1.600,00851,80776,88-- -- ----851,80851,801 23-7
20-12-3011.800,00795,00942,09-4,24 -0,5% ----795,00795,001 5-2
20-12-30 2.000,001.050,001.114,22-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.483,96-- -- --------0 --
20-12-30 3.200,002.395,002.269,70-- -- ----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?