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* 868,00874,60-6,60 -0,8% 880,20858,3072.54017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-11-2026)
Totaal volume 1.503 (830 Calls, 673 Puts)
Totaal open interest bij opening 23.477 (18.635 Calls, 4.842 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,02-- -- --------0 --
20-11-26 450,00--0,04-- -- --3,00----0 --
20-11-26 500,000,500,06-- -- ----0,500,503 13-10
20-11-26 520,00--0,07-- -- --------0 --
20-11-26 560,00--0,01-- -- --------0 --
20-11-2640600,000,400,01-- -- ----0,500,4040 28-10
20-11-26115640,000,800,03-- -- ----0,800,801 29-10
20-11-2631680,000,300,06-- -- ----0,300,301 5-11
20-11-26 700,000,550,08-- -- ----0,550,5530 10-11
20-11-26 720,000,200,12+0,08 +66,7% --30,000,200,204 09:47
20-11-26 740,000,020,22-0,20 -90,9% 0,02--0,020,021 09:02
20-11-26 760,000,700,40+0,30 +75,0% --15,000,700,7025 11:51
20-11-26 780,001,000,79-- -- ----1,351,003 11-11
20-11-26 800,002,001,67+0,33 +19,8% 0,10--2,251,5014 16:55
20-11-26 810,003,502,48+1,02 +41,1% ----3,503,501 14:35
20-11-26 820,004,253,43+0,82 +23,9% ----4,253,0010 17:27
20-11-26 830,007,504,87+2,63 +54,0% --------1 09:51
20-11-26 840,0010,006,85+3,15 +46,0% --840,0010,656,00108 16:32
20-11-26 850,009,809,54+0,26 +2,7% ----9,809,802 13:19
20-11-26 860,0016,0013,27+2,73 +20,6% ----16,0016,006 15:50
20-11-26 870,0020,8517,28+3,57 +20,7% ----20,8519,0030 14:53
20-11-26 880,0025,0022,37+2,63 +11,8% ----25,0020,5018 13:34
20-11-26 890,0028,5028,32-- -- ----31,0021,006 10-11
20-11-26 900,0044,5035,08+9,42 +26,9% ----45,0044,5052 16:00
20-11-26 910,0046,6042,39-- -- ----46,6046,601 10-11
20-11-26 920,0047,2550,35-- -- ----56,3047,2576 11-11
20-11-26 930,00--58,86-- -- --------0 --
20-11-26 940,0066,9067,86-- -- ----66,9066,901 11-11
20-11-26 960,0097,0086,39+10,61 +12,3% ----97,0097,002 14:57
20-11-26 980,0092,25105,75-- -- ----92,2592,251 9-11
20-11-26 1.000,00138,00125,48+12,52 +10,0% ----138,00122,507 14:19
20-11-26651.050,00173,00175,40+6,60 +3,8% ----173,00173,001 11-11
20-11-26 1.100,00271,80225,40-- -- --------1 9-11
20-11-26 1.150,00315,00275,40-- -- --------6 29-10
20-11-26 1.200,00373,07325,40-- -- 326,75--373,07373,071 30-10
20-11-26 1.250,00427,39375,40-- -- --------1 3-11
20-11-26 1.300,00476,05425,40-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71525,40-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15625,40-- -- --------0 24-9
18-12-2615300,000,200,06-- -- ----0,200,204 5-10
18-12-26333350,000,600,02-- -- ----0,600,605 5-10
18-12-26253400,000,650,06-- -- ----0,650,651 12-10
18-12-2617450,000,030,15-- -- ----0,030,031 5-11
18-12-26 500,000,450,28-- -- 0,10--0,450,451 28-10
18-12-26 550,000,350,46-- -- ----0,440,3520 9-11
18-12-26 560,00--0,50-- -- --------0 --
18-12-26973600,000,700,73-0,52 -71,2% 0,10--0,700,705 11-11
18-12-26 640,00--1,10-- -- --------0 --
18-12-26 650,001,251,24+0,01 +0,8% ----2,501,255 13:32
18-12-26 680,001,651,79-- -- ----1,651,651 9-11
18-12-26 700,002,102,38-0,28 -11,8% --33,002,102,101 09:01
18-12-26 720,003,403,39+0,01 +0,3% ----3,403,401 12:09
18-12-26 740,004,004,48-- -- ----4,004,002 11-11
18-12-26 750,004,305,18-- -- 1,0016,654,304,301 9-11
18-12-26 760,006,756,25-- -- ----6,806,752 11-11
18-12-26342780,009,008,68+0,36 +4,1% ----9,008,604 13:24
18-12-26 800,0014,0012,26+1,74 +14,2% 2,0022,2014,0012,6013 15:45
18-12-26 820,0019,6017,39+2,21 +12,7% ----19,7019,457 15:46
18-12-26 840,0025,9023,43-- -- --------1 11-11
18-12-26 850,0028,0027,17+0,83 +3,1% ----28,0028,001 12:25
18-12-26 860,0030,0031,24-- -- ----30,0030,0036 11-11
18-12-26 880,0040,0041,05-- -- ----40,0040,005 11-11
18-12-26 900,0053,4552,17+1,28 +2,5% 25,00--53,4553,453 09:48
18-12-26 920,0066,1965,10+1,09 +1,7% ----66,1966,194 16:30
18-12-26 940,0078,1579,66-- -- ----78,1578,151 11-11
18-12-26 950,0087,5087,42-- -- ----87,5087,501 10-11
18-12-26 960,00103,5095,46+8,04 +8,4% 25,00--104,40102,006 17:14
18-12-26 980,00112,69112,31-- -- ----112,69112,691 10-11
18-12-26 1.000,00139,00129,84+9,16 +7,1% 125,00--139,00139,001 14:12
18-12-26 1.050,00207,00176,45-- -- --------1 5-11
18-12-26 1.100,00217,69225,99-- -- ----217,69217,6912 5-11
18-12-26 1.200,00327,00325,40+1,60 +0,5% ----327,00327,002 11:35
18-12-26 1.300,00412,00425,40-- -- ----412,00412,001 5-11
18-12-26 1.400,00521,91525,40-- -- ----521,91521,911 6-11
18-12-26 1.500,00560,00625,40-- -- ----560,00560,001 22-10
18-12-26 1.600,00708,00725,40-- -- --------2 10-11
18-12-26 1.700,00642,50825,40-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90925,40-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.125,40-- -- --------0 24-4
18-12-26 2.200,001.275,001.325,40-- -- --------0 12-3
18-12-26 2.400,001.410,001.525,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.925,40-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.316,472.325,40-- -- ----2.317,202.316,4724 5-11
15-01-27 400,00--0,02-- -- --------0 --
15-01-27 450,00--0,06-- -- --------0 --
15-01-27 500,00--0,14-- -- --------0 --
15-01-27 560,00--0,44-- -- --------0 --
15-01-27 600,00--0,90-- -- --------0 --
15-01-27 640,004,201,82-- -- ----4,204,201 28-10
15-01-27 680,007,003,44-- -- ----7,007,001 29-10
15-01-27 700,0010,004,72-- -- --------5 2-11
15-01-27 720,006,006,10-- -- ----6,005,503 9-11
15-01-27 740,00--8,71-- -- --------0 --
15-01-27 760,0010,5012,01-- -- 9,80------1 9-11
15-01-27 780,0016,0015,02-- -- --------13 11-11
15-01-27 800,0022,3019,23+3,07 +16,0% ----22,3022,308 14:30
15-01-27 820,0024,9024,98-- -- ----24,9021,552 9-11
15-01-27 840,0033,0032,15+0,85 +2,6% ----33,0033,001 09:44
15-01-27 860,0040,2540,34-0,09 -0,2% ----40,2540,252 10:44
15-01-27 880,0049,5050,05-- -- ----49,5049,0011 10-11
15-01-27 900,0066,0061,38+4,62 +7,5% ----66,0066,002 14:09
15-01-27 920,0070,0073,61-- -- ----70,0070,001 9-11
15-01-27 940,00112,6287,78-- -- ----112,62112,621 2-11
15-01-27 960,00107,00102,31+4,69 +4,6% ----107,00100,751 11:16
15-01-27 980,00123,45117,92-- -- ----123,45105,604 10-11
15-01-27 1.000,00172,50134,48-- -- --------2 9-11
15-01-27 1.050,00165,00179,23-- -- ----165,00165,001 9-11
15-01-27 1.100,00264,88226,26-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59325,40-- -- ----374,59374,192 29-10
15-01-27 1.300,00415,05425,40+6,60 +1,6% ----415,66415,0530 5-11
19-03-27 300,000,600,01-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,06-- -- --------0 8-6
19-03-27 400,0010,500,28-- -- ----10,509,752 30-6
19-03-27 450,002,000,89-- -- ----2,002,001 16-10
19-03-27 500,003,702,28-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,104,73+4,37 +92,4% ----9,109,10182 14:29
19-03-27 600,008,658,80-- -- ----8,658,1513 5-11
19-03-27 650,0016,5015,14+1,36 +9,0% ----16,5014,802 17:16
19-03-27 700,0022,9523,98-- -- ----22,9522,9510 10-11
19-03-27 750,0038,7036,65+2,05 +5,6% 22,70--38,7036,552 17:16
19-03-27 800,0057,7553,84+3,91 +7,3% ----57,7553,9029 16:00
19-03-27 850,0080,0074,46+5,54 +7,4% ----80,0080,001 15:34
19-03-27 900,00105,05100,07+4,98 +5,0% --110,00105,05105,0510 15:21
19-03-27 950,00125,35130,82-- -- --------1 11-11
19-03-27 1.000,00173,50165,20+8,30 +5,0% ----173,50173,504 14:20
19-03-272611.100,00233,00244,87+5,26 +2,1% ----233,00233,00100 6-11
19-03-27 1.200,00321,00333,68-- -- ----324,20321,007 5-11
19-03-27 1.300,00433,00428,05-- -- ----433,00433,001 11-11
19-03-27 1.400,00517,55525,80-- -- ----517,55517,506 5-11
19-03-27 1.600,00654,00725,40-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50925,40-- -- --------0 14-8
19-03-27 2.000,00--1.125,40-- -- --------0 --
18-06-27 300,001,600,15-- -- ----1,601,602 8-10
18-06-27 350,002,100,58-- -- ----2,102,006 28-10
18-06-27 400,003,101,64-- -- ----3,103,106 10-11
18-06-27 450,005,504,06-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,23-- -- ----10,009,504 28-10
18-06-27 550,0011,8411,83-- -- ----11,8411,841 11-11
18-06-27 600,0018,6518,17-- -- 5,00--18,6518,255 10-11
18-06-27 650,0028,4026,68-- -- ----28,4028,402 11-11
18-06-27 700,0039,0039,75-0,75 -1,9% ----39,0039,001 12:01
18-06-27 750,0057,2054,97+2,23 +4,1% ----57,2057,204 14:58
18-06-27 800,0075,0074,08-- -- 30,00--75,0571,259 10-11
18-06-271.171850,0096,0597,60+1,78 +1,8% ----96,7096,0558 10-11
18-06-27 900,00127,52123,84-- -- ----127,52127,521 11-11
18-06-27 950,00148,00153,77-- -- ----148,00148,002 9-11
18-06-27 1.000,00190,80186,76+4,04 +2,2% 30,00--190,80188,004 14:27
18-06-27 1.100,00251,40260,63-- -- ----251,40248,703 5-11
18-06-27 1.200,00336,00344,53-- -- ----336,00334,053 5-11
18-06-27 1.300,00422,00434,63-- -- ----422,00422,004 5-11
18-06-27 1.400,00524,91528,86-- -- ----524,91524,911 6-11
18-06-27 1.600,00708,44725,40-- -- ----708,44707,6633 5-11
18-06-27 1.800,00759,00925,40-- -- --------0 3-9
18-06-27 2.000,001.062,301.125,40-- -- --------0 10-9
18-06-27 2.400,001.513,061.525,40-- -- --------0 22-6
18-06-27 2.800,00--1.925,40-- -- --------0 --
18-06-27 3.200,002.308,202.325,40-- -- ----2.308,202.307,3933 5-11
17-09-27 300,002,000,84-- -- ----2,002,0010 2-11
17-09-27 350,00--2,87-- -- --------0 --
17-09-27 400,00--5,69-- -- --------0 --
17-09-2723450,009,507,69-0,19 -2,5% ----9,508,7521 28-10
17-09-27 500,0014,4012,20-- -- ----14,4014,408 2-11
17-09-27 550,00--18,97-- -- --------0 --
17-09-27 600,0028,0028,11-- -- --------3 11-11
17-09-27 650,0037,5040,31-- -- ----37,5037,501 9-11
17-09-27 700,0063,0053,36-- -- ----63,0063,001 3-11
17-09-2712750,0072,1571,57+0,78 +1,1% ----72,1572,151 10-11
17-09-27 800,0085,7592,04-- -- ----85,7585,751 9-11
17-09-27 850,00117,95113,94+4,01 +3,5% ----117,95117,9516 17:03
17-09-27 900,00144,50140,54+3,96 +2,8% ----145,15144,5059 17:26
17-09-2711950,00195,00171,23+3,29 +1,9% ----195,00195,001 29-10
17-09-27 1.000,00192,50203,68-- -- --------1 9-11
17-09-27 1.100,00305,00275,35-- -- ----305,00304,0520 29-10
17-09-27 1.200,00358,00356,03-- -- ----358,00358,001 10-11
17-09-27 1.400,00525,00534,02-- -- ----525,00525,001 5-11
17-09-27 1.600,00741,20725,87-- -- ----741,20741,102 8-10
17-09-27 1.800,00--925,40-- -- --------0 --
17-12-27 400,008,257,25-- -- --------2 9-11
17-12-27 450,0033,0011,44-- -- --------1.000 28-10
17-12-27 500,0020,1017,26-- -- --------1 9-11
17-12-27 550,0023,8525,70-- -- ----23,8523,752 9-11
17-12-27 600,0034,5033,83-- -- ----34,5034,5070 5-11
17-12-27 700,0063,5062,01+1,49 +2,4% ----63,5063,501 12:33
17-12-27 800,00106,20102,57+3,63 +3,5% ----106,20106,202 14:08
17-12-27 900,00157,17153,90-- -- 20,00--157,17157,171 11-11
17-12-27 1.000,00216,00216,06-0,06 0,0% ----216,00216,001 09:10
17-12-27 1.100,00302,95287,39-- -- ----302,95302,951 4-11
17-12-27 1.200,00372,60364,75-- -- ----372,60372,6080 4-11
17-12-27 1.300,00490,60448,30-- -- --------5 9-11
17-12-27 1.400,00524,50537,41-- -- ----524,50524,5010 5-11
17-12-27 1.600,00736,00726,69-- -- ----736,00726,00153 11-11
17-12-27 1.800,00930,00925,40-- -- ----932,50924,5094 10-11
17-12-27 2.000,001.116,901.125,40-- -- ----1.116,901.116,901 5-11
17-12-27 2.200,001.252,001.325,40-- -- --------2 6-11
17-12-27 2.400,001.567,951.525,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.925,40-- -- --------1 9-11
17-12-27 3.200,002.343,002.325,40-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0010,18-- -- ----15,0015,001 9-9
16-06-28 450,0022,0017,00-- -- ----22,0022,001 28-10
16-06-28 500,0031,5025,99-- -- ----31,5031,501 28-10
16-06-28 600,0045,5049,32-- -- ----45,5045,501 6-11
16-06-28 700,0091,0082,14-- -- ----91,0091,006 3-11
16-06-28 800,00141,00124,37-- -- ----141,00141,006 28-10
16-06-28 900,00175,30176,82-- -- ----175,30175,3011 6-11
16-06-28 1.000,00264,50238,86-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40383,11-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00549,37-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20731,94-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29925,47-- -- ----966,29966,291 28-10
16-06-2812.000,001.154,651.125,40+6,60 +0,6% ----1.154,651.154,6573 28-10
15-12-289400,0020,0017,33+0,36 +2,1% ----20,0020,001 29-10
15-12-28 450,0049,9124,31-- -- --------0 24-6
15-12-28 500,0031,9634,39-- -- ----31,9631,961 5-11
15-12-28 600,0063,2860,47-- -- ----63,2863,281 5-11
15-12-28 700,00100,0097,12+2,88 +3,0% ----100,00100,001 13:21
15-12-28 800,00131,83142,09-- -- ----131,83131,832 5-11
15-12-28602900,00226,81195,96+0,80 +0,4% --------4 11-11
15-12-28 1.000,00280,00257,53-- -- ----280,00280,001 29-10
15-12-28 1.100,00350,00325,32-- -- ----350,00350,001 3-11
15-12-28 1.200,00400,00399,17-- -- ----400,00400,001 5-11
15-12-28 1.400,00465,00561,30-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00739,33-- -- ----775,00775,001 29-10
15-12-28 1.800,00941,00928,07+12,93 +1,4% ----942,00940,006 15:34
15-12-28 2.000,001.137,401.125,40-- -- ----1.137,401.137,401 5-11
15-12-28 2.200,00889,901.325,40-- -- --------0 21-1
15-12-28 2.400,001.524,851.525,40-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.925,40-- -- --------0 9-7
15-12-28 3.200,002.280,002.325,40-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.125,40-- -- --------0 17-9
21-12-29 300,0015,0014,21-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5029,42-- -- ----34,5034,501 29-10
21-12-2914500,0056,2052,32+0,93 +1,8% --77,5056,2056,201 15-10
21-12-29 600,00100,0083,99-- -- --------1 5-11
21-12-29 700,00138,00125,15-- -- ----138,00138,0010 3-11
21-12-29 800,00196,00173,76-- -- --------1 11-11
21-12-29 900,00250,00227,31-- -- --------5 6-11
21-12-29 1.000,00315,16288,49-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45354,99-- -- ----383,00382,4517 2-11
21-12-2961.200,00465,58427,07+4,19 +1,0% --------0 19-3
21-12-29911.400,00560,70583,16+4,85 +0,8% ----560,70560,701 19-10
21-12-29 1.600,00792,05753,81-- -- ----792,05792,0525 28-10
21-12-29 1.800,00916,00935,54-- -- ----916,00916,0010 9-11
21-12-2962.000,001.155,001.126,67+6,34 +0,6% --------0 24-9
21-12-29 2.400,001.520,001.525,40-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.925,40-- -- --------0 16-9
21-12-29 3.200,001.816,002.325,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.125,40-- -- --------0 11-9
20-12-30 300,0030,0018,18-- -- ----30,0030,001 11-11
20-12-30 400,0042,0040,44-- -- 10,00------1 6-11
20-12-30 500,0067,0067,76-- -- --90,0067,0067,001 5-11
20-12-3046600,00102,00103,28+1,66 +1,6% ----102,00102,001 5-11
20-12-30 700,00151,00146,37+4,63 +3,2% ----151,00151,001 14:16
20-12-30 800,00194,00195,72-- -- ----194,00194,001 5-11
20-12-30 900,00250,00251,98-- -- ----250,00250,001 10-11
20-12-302091.000,00339,16313,28+4,10 +1,3% ----339,16339,161 2-11
20-12-301911.200,00442,00451,53+5,01 +1,1% ----442,00442,003 5-11
20-12-30 1.400,00630,00602,92-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25769,49-- -- ----808,25808,258 29-10
20-12-30 1.800,00930,00946,65-- -- ----930,00930,0010 9-11
20-12-3052.000,001.050,001.131,95+3,71 +0,3% ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.525,40-- -- --------0 --
20-12-30 3.200,002.327,602.325,40+2,20 +0,1% ----2.327,602.327,604 11:55
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?