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* 833,10854,00-20,90 -2,4% 857,40824,10126.94917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-7-2026)
Totaal volume 3.097 (1.779 Calls, 1.318 Puts)
Totaal open interest bij opening 40.662 (24.090 Calls, 16.572 Puts)
Call / Put ratio 1,35
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
17-07-2613640,000,010,14-0,13 -92,9% ----0,010,0110 16-7
17-07-26228680,001,200,01-- -- ----1,201,201 3-7
17-07-2691700,000,200,02+0,18 +900,0% ----0,200,201 15-7
17-07-26188720,000,200,01-- -- ----0,200,201 15-7
17-07-26203740,001,350,04-- -- ----1,351,1014 14-7
17-07-26 760,000,400,17+0,23 +135,3% ----0,400,294 16-7
17-07-26 770,006,750,32-- -- ----6,756,751 14-7
17-07-26 780,000,640,56+0,08 +14,3% ----0,700,4112 16-7
17-07-26 790,000,700,94-0,24 -25,5% ----0,700,701 16-7
17-07-26894800,000,801,45-0,84 -57,9% ----1,100,3018 16-7
17-07-26 810,002,102,11-0,01 -0,5% ----2,100,7016 16-7
17-07-26 820,002,252,91-0,66 -22,7% ----2,250,8519 16-7
17-07-26 830,002,353,96-1,61 -40,7% ----3,052,0089 16-7
17-07-26 840,005,755,31+0,44 +8,3% ----5,751,9542 16-7
17-07-2646850,005,007,24+1,48 +20,4% ----7,005,0010 16-7
17-07-26655860,0013,5010,14+3,81 +37,6% ----13,508,0016 16-7
17-07-26 870,0022,0014,32+7,68 +53,6% ----22,0015,5026 16-7
17-07-26 880,0029,0019,81+9,19 +46,4% ----29,0018,5098 16-7
17-07-26 890,0035,1526,43+8,72 +33,0% ----35,4927,069 16-7
17-07-26 900,0050,0034,03+15,97 +46,9% ----50,0035,0024 16-7
17-07-26 910,00--42,38-- -- --------0 --
17-07-26 920,0056,3351,25+5,08 +9,9% ----56,8749,358 16-7
17-07-26 940,0082,0069,77+12,23 +17,5% ----82,0082,001 16-7
17-07-26300960,0098,0988,92+17,09 +19,2% ----103,7098,0911 15-7
17-07-26 980,00117,50108,40+9,10 +8,4% ----117,50116,6025 16-7
17-07-26 1.000,00145,40128,14+17,26 +13,5% ----145,40133,0055 16-7
17-07-26 1.050,00183,38178,00+5,38 +3,0% ----183,38183,381 16-7
17-07-26 1.100,00233,26228,00-- -- ----233,26233,261 15-7
17-07-26 1.200,00330,00328,00-- -- ----350,00330,002 15-7
17-07-26 1.300,00404,65428,00-- -- ----404,65404,652 17-6
17-07-26 1.400,00536,00528,00+8,00 +1,5% ----536,00536,001 16-7
21-08-26 400,00--0,05-- -- --------0 --
21-08-26 450,00--0,23-- -- --------0 --
21-08-26 500,001,500,70-- -- ----1,501,501 14-7
21-08-26 520,00--1,07-- -- --------0 --
21-08-26 560,004,402,15-- -- ----4,404,4051 8-7
21-08-26 600,005,503,92-- -- 1,00--5,505,501 15-7
21-08-26 640,006,706,73-0,03 -0,4% 2,50--6,706,706 16-7
21-08-26 680,0010,7010,99-0,29 -2,6% --22,0010,7010,7011 16-7
21-08-26 700,0015,5013,84+1,66 +12,0% ----15,5013,608 16-7
21-08-26 720,0018,7017,17+1,53 +8,9% 7,90--18,7017,409 16-7
21-08-26 740,0022,5021,37+1,13 +5,3% ----22,5020,005 16-7
21-08-26 760,0027,1026,21-- -- 8,00--37,4027,1018 15-7
21-08-26 780,0036,5032,06+4,44 +13,8% 20,0039,5536,5033,50264 16-7
21-08-26 800,0043,7038,37+5,33 +13,9% ----45,0535,0534 16-7
21-08-26 820,0052,5045,89+6,61 +14,4% ----52,5046,7512 16-7
21-08-26 840,0061,0054,17+6,83 +12,6% ----63,5054,0017 16-7
21-08-26347860,0071,6563,70+6,45 +10,1% ----73,0064,0055 16-7
21-08-26 880,0083,3673,99+9,37 +12,7% ----83,3672,0014 16-7
21-08-266.280900,0095,7585,41+8,39 +9,8% ----95,7586,00181 16-7
21-08-26 920,0099,5097,50+2,00 +2,1% ----99,5099,502 16-7
21-08-26 940,00125,00111,14+13,86 +12,5% ----125,00115,007 16-7
21-08-26 960,00129,50125,17+4,33 +3,5% ----129,50129,505 16-7
21-08-26 980,00141,90140,07+1,83 +1,3% ----141,90141,9020 16-7
21-08-26 1.000,00170,25155,40+14,85 +9,6% ----170,25155,5062 16-7
21-08-26 1.050,00199,88196,65+3,23 +1,6% ----200,00199,882 16-7
21-08-26 1.100,00252,00240,43-- -- ----252,00250,003 15-7
21-08-26 1.200,00382,96333,85-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75430,22-- -- ----480,75471,005 25-6
21-08-26 1.400,00536,00528,57+7,43 +1,4% ----536,00536,001 16-7
18-09-26 300,000,900,13-- -- ----0,900,901 27-4
18-09-26 350,001,200,34-- -- ----1,201,201 23-4
18-09-26 400,001,200,74-- -- ----1,201,201 6-7
18-09-26 450,004,501,44-- -- ----4,504,50222 15-4
18-09-26228500,002,602,64-0,90 -34,1% 0,60--2,602,601 6-7
18-09-26 550,005,504,65-- -- ----5,505,501 14-7
18-09-26 560,006,005,18-- -- ----6,006,001 14-7
18-09-26 600,0018,307,92-- -- --------1 14-7
18-09-26 640,0013,2012,02-- -- ----13,2013,201 15-7
18-09-26 650,0018,5013,11-- -- ----18,5018,501 14-7
18-09-2613680,0017,8017,77-1,11 -6,2% ----17,8017,801 16-7
18-09-26 700,0020,0021,23-- -- ----20,0020,001 15-7
18-09-26 720,0028,8025,61-- -- ----28,8028,801 15-7
18-09-26 740,0040,3530,07-- -- ----40,3540,004 2-7
18-09-26 750,0032,0033,01-- -- ----40,1032,0045 15-7
18-09-2628760,0049,8535,96+1,39 +3,9% --------1 15-7
18-09-26 780,0044,8041,91-- -- ----52,8044,804 15-7
18-09-26 800,0050,5049,16-- -- ----50,5050,501 15-7
18-09-26 820,0057,0056,82-- -- --85,0073,0057,002 15-7
18-09-26 840,0083,9065,42-- -- --------1 14-7
18-09-26 850,0075,0070,15+4,85 +6,9% ----75,0075,0015 16-7
18-09-26 860,0074,5074,90-0,40 -0,5% ----74,7574,5060 16-7
18-09-26 880,0096,6784,83-- -- ----101,8996,6711 10-7
18-09-261.015900,0093,0096,21+8,13 +8,5% ----93,0093,002 16-7
18-09-26 920,00--107,72-- -- --------0 --
18-09-26 940,00126,00120,72-- -- ----126,00126,0010 15-7
18-09-26 950,00133,50127,39-- -- ----133,50133,5010 15-7
18-09-26 960,00139,55134,09-- -- ----139,55139,557 15-7
18-09-26 1.000,00179,00163,16+15,84 +9,7% ----179,00179,004 16-7
18-09-26 1.100,00250,00245,13-- -- ----250,00250,001 15-7
18-09-26 1.200,00336,00336,10-0,10 0,0% ----336,00336,001 16-7
18-09-26 1.300,00460,05431,59-- -- ----460,05460,009 13-7
18-09-26 1.400,00511,00529,47-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00628,49-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00728,07-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00828,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00928,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.128,00+18,00 +1,6% ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.528,00-481,63 -31,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.928,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,49-- -- ----1,451,455 16-6
18-12-26 350,004,001,43-- -- ----4,004,00286 10-6
18-12-26 400,004,003,18-- -- --18,004,004,002 13-7
18-12-26 450,007,855,79-- -- ----7,857,851 25-6
18-12-26 500,0010,908,97-- -- ----10,9010,902 23-6
18-12-26 550,0015,6314,08-- -- 0,95--15,6315,631 15-7
18-12-26 600,0020,6021,08-0,48 -2,3% ----20,6020,605 16-7
18-12-26 650,0031,2030,04-- -- ----31,2031,201 15-7
18-12-26 700,0044,1342,59-- -- ----52,7544,13152 15-7
18-12-26 750,0060,3358,26-- -- ----71,9060,33231 15-7
18-12-261.974800,0081,8577,63+5,49 +7,1% ----81,8578,8514 16-7
18-12-26 850,00103,55100,85+2,70 +2,7% ----103,80103,504 16-7
18-12-26 900,00128,65127,82-- -- 65,00--149,00128,6528 15-7
18-12-26692950,00180,00158,01+12,50 +7,9% ----180,00180,002 10-7
18-12-26 1.000,00239,25192,49-- -- ----239,25239,253 14-7
18-12-26 1.100,00277,13268,19-- -- ----277,13277,131 15-7
18-12-26 1.200,00382,40352,49-- -- ----382,40382,403 8-7
18-12-26 1.300,00450,00442,63-- -- ----450,00450,005 7-7
18-12-26 1.400,00563,06536,59-- -- ----563,06562,932 13-7
18-12-261.2431.500,00621,00632,53+17,62 +2,8% ----621,00621,0010 6-7
18-12-26 1.600,00770,50730,35-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20829,07-- -- ----846,50846,205 7-7
18-12-26 1.800,00827,00928,30-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.128,00+18,00 +1,6% ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.328,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.528,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.928,00-526,70 -27,3% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.328,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,202,71-- -- ----4,204,203 2-7
19-03-2715350,007,005,18-0,10 -1,9% ----7,007,0010 8-6
19-03-27 400,0010,508,38-- -- ----10,509,752 30-6
19-03-27 450,0020,0012,42-- -- --15,5520,0020,001 26-3
19-03-27 500,0022,0018,73-- -- ----22,0022,001 14-7
19-03-27 550,0027,0026,98-- -- ----27,0027,005 18-6
19-03-27 600,0035,3536,00-- -- ----35,3535,351 7-7
19-03-27 650,0060,4548,84-- -- ----60,4560,451 1-7
19-03-27 700,0079,7563,43-- -- ----79,7579,751 14-7
19-03-27 750,00101,0582,21-- -- ----101,05101,0516 1-7
19-03-27 800,00113,66104,51-- -- ----115,60113,663 10-7
19-03-27 850,00130,80128,93-- -- ----130,80130,801 15-7
19-03-27 900,00187,00155,85-- -- ----187,00187,003 14-7
19-03-27 950,00185,00185,81-- -- ----185,00185,001 6-7
19-03-27 1.000,00231,87218,65-- -- ----231,87231,871 15-7
19-03-27 1.100,00296,63291,28-- -- ----296,63296,631 15-7
19-03-27 1.200,00365,16370,92-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79456,61-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42546,06-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00734,61-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50929,17-- -- ----958,50958,504 13-7
18-06-27 300,00--5,16-- -- --------0 --
18-06-27 350,00--8,49-- -- --------0 --
18-06-27 400,0013,0012,84-- -- ----13,0013,001 13-7
18-06-27 450,0020,6018,07-- -- ----20,6020,606 14-7
18-06-27 500,0024,6025,12-0,52 -2,1% ----24,6024,606 16-7
18-06-2764550,0038,4032,86+1,50 +4,6% ----38,4038,406 15-7
18-06-27 600,0057,1046,29-- -- ----57,1056,4026 14-7
18-06-27 650,0064,0061,43+2,57 +4,2% ----64,0064,001 16-7
18-06-27 700,0089,9078,37-- -- ----89,9089,9040 9-7
18-06-27 750,00107,7099,13-- -- ----108,50107,70106 15-7
18-06-271.128800,00129,10120,72+2,63 +2,2% 110,00--129,10127,7531 10-7
18-06-27 850,00155,25146,38-- -- ----156,35152,6537 10-7
18-06-27 900,00198,00172,70-- -- 17,00--198,95197,006 25-6
18-06-27 950,00--202,90-- -- --------0 --
18-06-27 1.000,00276,50234,29-- -- --------1 19-6
18-06-27 1.100,00--305,29-- -- --------0 --
18-06-27 1.200,00375,35383,51-- -- ----375,35375,3525 22-6
18-06-273081.400,00595,00554,23+16,98 +3,1% ----595,00593,002 30-6
18-06-27 1.600,00705,00738,08-- -- ----705,00705,001 17-6
18-06-27 1.800,00943,91929,94-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.128,00-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.528,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.928,00-- -- --------0 --
18-06-27 3.200,00--2.328,00-- -- --------0 --
17-12-27 400,0023,5016,64-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0025,52-- -- ----33,0033,001 9-7
17-12-2758500,0039,0037,18+1,85 +5,0% ----39,0039,001 15-7
17-12-27 550,0059,2551,38-- -- ----59,8059,252 8-7
17-12-27 600,0072,0066,58-- -- 3,10--72,0072,001 15-7
17-12-27 700,00115,25104,31-- -- ----115,25115,251 14-7
17-12-27 800,00161,00148,78-- -- --------4 1-7
17-12-27 900,00209,00202,41+6,59 +3,3% 20,00--209,00203,003 16-7
17-12-27 1.000,00275,50263,68-- -- ----275,50275,501 13-7
17-12-27 1.100,00350,65333,81-- -- ----350,65350,651 10-7
17-12-27 1.200,00367,95408,20-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77488,10-- -- ----461,77461,771 13-5
17-12-272841.400,00594,08572,61+14,87 +2,6% ----594,08594,081 15-7
17-12-27 1.600,00753,70748,74-- -- ----761,00753,702 15-7
17-12-27 1.800,00898,05936,45-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.129,57-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.328,00-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.528,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.928,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.328,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0027,50-- -- ----32,0031,406 24-6
16-06-28 450,00--39,15-- -- --------0 --
16-06-28 500,00--52,76-- -- --------0 --
16-06-28 600,0090,7484,86-- -- ----90,7490,743 29-6
16-06-28 700,00109,80125,05-- -- ----109,80109,801 23-6
16-06-28 800,00--170,35-- -- --------0 --
16-06-28 900,00239,33225,39-- -- --------1 13-7
16-06-28 1.000,00--286,50-- -- --------0 --
16-06-28 1.200,00--429,24-- -- --------0 --
16-06-28 1.400,00--588,92-- -- --------0 --
16-06-28 1.600,00--761,29-- -- --------0 --
16-06-28 2.000,00--1.132,89-- -- --------0 --
15-12-28 400,0040,0037,14-- -- ----40,0040,001 9-7
15-12-282450,0049,9150,31+1,09 +2,2% ----49,9149,914 24-6
15-12-2826500,0061,2663,82+0,65 +1,0% ----61,2661,262 18-6
15-12-28 600,00117,0097,90-- -- ----117,00117,001 5-6
15-12-28 700,00155,10140,12-- -- ----155,10155,101 25-6
15-12-28 800,00209,00189,21-- -- --213,00209,00209,001 14-7
15-12-28 900,00255,00244,95-- -- --------500 29-6
15-12-28 1.000,00323,00306,70-- -- ----323,00323,002 13-7
15-12-28 1.100,00324,91374,24-- -- --------250 20-5
15-12-28 1.200,00380,00448,97-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00603,90-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50774,27-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87953,77-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.138,17-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.331,00-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.528,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.928,00-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.328,00-- -- --------0 --
15-12-28 4.000,003.130,003.128,00+18,00 +0,6% ----3.130,003.130,002 16-7
21-12-29 300,00--20,16-- -- --------0 --
21-12-29 400,0048,0144,15-- -- ----48,0148,014 24-6
21-12-29 500,0085,5077,14-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02118,68-- -- --------1 15-7
21-12-2930700,00136,00167,34+3,80 +2,3% --200,00----15 8-6
21-12-29 800,00234,45218,97-- -- --------2 15-7
21-12-29 900,00294,55276,10-- -- ----294,55294,551 10-6
21-12-29151.000,00286,02338,26+6,54 +1,9% ----286,02286,021 5-5
21-12-29 1.100,00438,95405,91-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58477,86-- -- ----465,58465,583 19-3
21-12-29901.400,00545,00630,23+12,02 +1,9% ----545,00545,009 17-4
21-12-29 1.600,00807,00798,49-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85971,71-361,86 -37,2% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.152,68-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.531,67-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.928,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.328,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.128,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5027,99-- -- ----29,5029,501 5-6
20-12-30 400,0070,0056,00-- -- ----70,0067,003 2-7
20-12-309500,0082,2592,69+6,01 +6,5% --135,0082,7582,256 19-6
20-12-30 600,00143,00137,41-- -- ----143,00143,002 15-7
20-12-30 700,00190,00188,67-- -- ----190,00190,005 3-7
20-12-30 800,00242,00242,26-- -- ----242,00241,953 2-7
20-12-30 900,00300,00301,19-- -- 170,00--300,00300,001 13-7
20-12-30 1.000,00388,05364,01-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00501,43-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50652,51-- -- ----726,50726,5010 14-7
20-12-30 1.600,00820,30814,97-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,00984,49-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.162,38-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.535,28-- -- --------0 --
20-12-30 3.200,002.395,002.328,00-- -- ----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?