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* 815,90818,00-2,10 -0,3% 840,70813,30251.00417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 8.542 (3.438 Calls, 5.104 Puts)
Totaal open interest bij opening 31.548 (21.676 Calls, 9.872 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,02-- -- --------0 --
20-11-26 500,000,500,05-- -- ----0,500,503 13-10
20-11-26 520,00------ -- --------0 --
20-11-26 560,00--0,13-- -- --------0 --
20-11-26 600,000,400,26-- -- ----0,500,4040 28-10
20-11-26 640,000,800,57+0,23 +40,4% ----0,800,801 14:09
20-11-26 680,001,201,38-- -- ----1,201,208 28-10
20-11-26 700,002,202,16-- -- ----2,552,2025 28-10
20-11-26 720,002,503,85-1,35 -35,1% --30,002,502,202 13:27
20-11-26 740,005,106,27-1,17 -18,7% ----5,103,6047 17:29
20-11-26571760,008,009,96-1,81 -18,2% 4,50--8,005,0049 17:29
20-11-26 780,0010,3514,92-4,57 -30,6% ----13,008,4031 16:42
20-11-26 800,0019,6022,55-2,95 -13,1% 4,5025,2021,0013,50188 17:27
20-11-26 820,0023,6531,98-8,33 -26,0% ----26,0020,3058 16:28
20-11-26 840,0035,5043,54-8,04 -18,5% 11,30840,0037,0030,0033 16:00
20-11-26 860,0051,4056,51-5,11 -9,0% ----51,4048,0021 16:59
20-11-26 880,0061,7571,82-10,07 -14,0% ----61,7561,753 10:38
20-11-26 900,0081,7587,85-6,10 -6,9% ----84,0069,0059 16:53
20-11-26 920,00112,00105,53+6,47 +6,1% ----112,0086,832 09:07
20-11-26 940,00106,20123,83-17,63 -14,2% ----106,20106,201 11:07
20-11-26 960,00141,00142,81-1,81 -1,3% 7,00--141,00141,005 14:34
20-11-26 980,00160,00162,25-2,25 -1,4% ----160,00150,506 14:34
20-11-26 1.000,00185,00182,03+2,97 +1,6% ----185,00163,0042 17:29
20-11-26 1.050,00225,00232,00-7,00 -3,0% ----225,00225,0015 09:24
20-11-26 1.100,00271,80282,00-10,20 -3,6% ----271,80269,004 10:34
20-11-26 1.150,00315,00332,00-17,00 -5,1% ----315,00307,456 11:20
20-11-26 1.200,00364,15382,00-17,85 -4,7% ----364,15364,1510 12:27
20-11-26 1.250,00427,39432,00-- -- ----427,39427,391 28-10
20-11-26 1.300,00476,05482,00-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71582,00-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15682,00-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --0,800,200,204 5-10
18-12-26333350,000,600,06-- -- --0,900,600,605 5-10
18-12-26253400,000,650,15-- -- ----0,650,651 12-10
18-12-26 450,000,800,30-- -- ----0,800,803 13-10
18-12-26 500,000,450,02-- -- 0,10--0,450,451 28-10
18-12-26 550,002,200,16-- -- ----2,202,201 13-10
18-12-26 560,00--0,21-- -- --------0 --
18-12-26 600,001,100,71+0,39 +54,9% 0,10--1,101,104 17:19
18-12-26 640,00--2,59-- -- --------0 --
18-12-26 650,002,802,98-0,18 -6,0% ----2,802,8031 12:46
18-12-26 680,004,804,83-0,03 -0,6% ----4,804,1519 17:29
18-12-26 700,008,007,08-- -- 2,0033,008,206,1044 28-10
18-12-26 720,009,109,93-0,83 -8,4% ----9,108,95114 17:25
18-12-26 740,0011,5014,45-2,95 -20,4% 3,40--11,5010,5012 12:53
18-12-26 750,0015,5016,80-1,30 -7,7% ----15,5013,0017 17:25
18-12-26 760,0016,0019,60-3,60 -18,4% ----17,4015,853 17:04
18-12-26 780,0025,0025,91-0,91 -3,5% 8,5030,0025,0018,0099 17:29
18-12-26 800,0029,0033,87-4,87 -14,4% ----30,0025,0038 16:23
18-12-26 820,0037,1043,04-5,94 -13,8% ----39,0036,0042 16:33
18-12-26 840,0049,7453,95-4,21 -7,8% ----50,5247,116 15:18
18-12-26 850,0060,1058,90+1,20 +2,0% ----60,1050,104 17:29
18-12-26 860,0065,0067,05-2,05 -3,1% ----65,0061,155 17:17
18-12-26 880,0073,7579,34-5,59 -7,0% ----73,7565,705 12:54
18-12-26 900,0091,7895,81-4,03 -4,2% 10,00--91,7888,462.521 16:59
18-12-26 920,00100,00112,27-12,27 -10,9% ----100,00100,002 09:07
18-12-26 940,00124,72129,22-4,50 -3,5% ----124,72118,004 15:25
18-12-26 950,00128,00137,88-9,88 -7,2% ----128,00128,001 09:27
18-12-26 960,00138,95146,76-7,81 -5,3% ----138,95138,957 14:04
18-12-26 980,00164,73165,00-0,27 -0,2% ----164,73154,0017 17:18
18-12-26 1.000,00174,71183,77-9,06 -4,9% ----174,75174,7160 16:13
18-12-26 1.050,00216,76232,17-15,41 -6,6% ----220,95216,31112 11:04
18-12-26 1.100,00279,00282,00-3,00 -1,1% ----280,00261,706 16:57
18-12-262541.200,00374,62382,00+2,10 +0,5% ----378,78363,006 16:38
18-12-26251.300,00473,00482,00+2,10 +0,4% ----480,00473,004 10:38
18-12-26 1.400,00447,11582,00-- -- ----447,11447,111 22-10
18-12-26711.500,00560,00682,00+2,10 +0,3% ----560,00560,001 22-10
18-12-26 1.600,00762,00782,00-20,00 -2,6% ----762,00762,0013 11:15
18-12-26 1.700,00642,50882,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90982,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.182,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.382,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.582,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.982,00-16,64 -0,8% ----1.970,151.964,9182 11:04
18-12-26 3.200,002.377,402.382,00+2,10 +0,1% ----2.377,402.377,40133 16:55
15-01-27 400,00------ -- ---------- --
15-01-27 450,00--0,19-- -- --------0 --
15-01-27 500,00--0,41-- -- --------0 --
15-01-27 560,00--1,06-- -- --------0 --
15-01-27 600,00--2,15-- -- --------0 --
15-01-27 640,004,204,38-- -- ----4,204,201 28-10
15-01-27 680,007,007,94-0,94 -11,8% ----7,007,001 09:52
15-01-27 700,00------ -- --------0 --
15-01-27 720,0011,1014,88-3,78 -25,4% ----12,5511,109 11:52
15-01-27 740,00------ -- --------0 --
15-01-27 760,0024,5025,47-0,97 -3,8% ----24,5024,504 09:15
15-01-27 780,0028,0032,16-4,16 -12,9% ----28,0028,005 16:17
15-01-27 800,0040,0041,00-1,00 -2,4% ----40,0034,4549 17:26
15-01-27 820,0045,2850,49-5,21 -10,3% ----45,2842,0011 16:29
15-01-27 840,0061,9061,55+0,35 +0,6% ----61,9061,903 17:29
15-01-27 860,0067,5174,29-6,78 -9,1% ----68,3467,514 16:44
15-01-27 880,0045,5087,19-- -- ----45,5045,501 26-10
15-01-27 900,00100,00101,77-1,77 -1,7% ----100,00100,0019 17:17
15-01-27 920,00112,43117,21-- -- ----112,43106,008 28-10
15-01-27 940,00129,37133,37-4,00 -3,0% ----129,37129,372 15:25
15-01-279960,0079,45150,83-0,05 0,0% ----79,5079,459 26-10
15-01-27 980,00167,73168,28-0,55 -0,3% ----167,73165,1415 17:18
15-01-27 1.000,00176,71186,58-9,87 -5,3% ----176,71176,714 16:13
15-01-27171.050,00219,79233,69+0,90 +0,4% ----219,79219,7916 09:38
15-01-27 1.100,00264,88282,29-17,41 -6,2% ----264,88264,7430 09:34
15-01-27 1.200,00374,59382,00-7,41 -1,9% ----374,59374,192 16:40
15-01-27 1.300,00--482,00-- -- --------0 --
19-03-27 300,000,600,17-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,43-- -- --------0 8-6
19-03-27 400,0010,501,00-- -- ----10,509,752 30-6
19-03-27 450,002,002,09-- -- ----2,002,001 16-10
19-03-27 500,003,703,63-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,107,50-- -- ----9,109,101 30-9
19-03-27 600,0011,5013,18-1,68 -12,7% ----11,5011,505 13:18
19-03-27 650,0019,5022,18-2,68 -12,1% ----19,5019,501 11:03
19-03-27 700,0035,0035,05-0,05 -0,1% ----35,0032,407 17:29
19-03-27 750,0051,0052,56-1,56 -3,0% ----51,0045,95328 17:27
19-03-27 800,0067,1174,41-7,30 -9,8% --80,0067,1167,112 10:03
19-03-27 850,0094,00101,21-7,21 -7,1% ----94,0094,002 12:52
19-03-27 900,00126,00132,53-6,53 -4,9% ----132,90118,165 13:16
19-03-27 950,00155,02168,29-13,27 -7,9% ----155,02155,021 11:07
19-03-27 1.000,00199,10207,07-7,97 -3,8% ----199,10189,6869 16:10
19-03-27 1.100,00282,95293,14-10,19 -3,5% ----282,95276,2861 12:41
19-03-27621.200,00376,49386,08+1,69 +0,4% ----376,49363,144 16:40
19-03-27 1.300,00478,10482,69-4,59 -1,0% ----478,10466,0032 10:29
19-03-27 1.400,00578,60582,00-3,40 -0,6% ----578,60578,602 16:55
19-03-27 1.600,00654,00782,00-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50982,00-- -- --------0 14-8
19-03-27 2.000,00--1.182,00-- -- --------0 --
18-06-27 300,001,600,55-- -- ----1,601,602 8-10
18-06-27 350,002,101,40-- -- --3,752,102,006 28-10
18-06-27 400,003,003,01-- -- ----3,003,001 28-10
18-06-27 450,005,505,30-- -- 1,50--5,505,502 28-10
18-06-27 500,009,508,98-- -- ----10,009,504 28-10
18-06-27278550,0013,4014,47+0,18 +1,2% ----14,5013,402 11:15
18-06-27 600,0023,0023,64-0,64 -2,7% 5,00--23,0023,004 14:33
18-06-27 650,0036,0035,92-- -- ----36,4033,5024 28-10
18-06-271.405700,0052,0051,39+0,19 +0,4% ----52,0050,005 17:25
18-06-27613750,0067,8070,71+1,09 +1,5% ----67,8065,8029 16:32
18-06-27 800,0092,5094,14-1,64 -1,7% 30,00100,0092,9587,8573 16:57
18-06-27 850,00122,85121,59+1,26 +1,0% ----122,85113,0046 17:29
18-06-273.773900,00151,80152,34+0,12 +0,1% ----151,80147,1513 17:27
18-06-27 950,00180,85186,90-- -- ----180,85171,805 28-10
18-06-27 1.000,00218,30223,89-- -- 30,00--221,50211,0038 28-10
18-06-27 1.100,00301,90305,27-- -- ----301,90280,2622 28-10
18-06-27 1.200,00382,00393,40-11,40 -2,9% ----382,50377,5038 10:36
18-06-27 1.300,00477,50487,08-9,58 -2,0% ----477,50465,958 14:12
18-06-273201.400,00583,35583,36+1,73 +0,3% ----583,35583,352 17:23
18-06-27 1.600,00763,90782,00-- -- ----763,90762,435 28-10
18-06-27 1.800,00759,00982,00-- -- --------0 3-9
18-06-27 2.000,001.062,301.182,00+2,10 +0,2% --------0 10-9
18-06-27 2.400,001.513,061.582,00-- -- --------0 22-6
18-06-27 2.800,00--1.982,00-- -- --------0 --
18-06-27 3.200,002.293,352.382,00-- -- --------0 17-9
17-09-27 300,002,200,54-- -- ----2,201,8015 28-10
17-09-27 350,00--1,63-- -- --------0 --
17-09-27 400,00--4,01-- -- --------0 --
17-09-27 450,009,508,21-- -- ----9,508,7521 28-10
17-09-27 500,0014,5014,79-- -- ----14,5014,004 28-10
17-09-27 600,0034,9534,92-- -- ----34,9533,006 28-10
17-09-27 650,0047,1048,58-1,48 -3,0% ----47,1046,003 16:57
17-09-27 700,0065,0065,88-- -- ----65,0060,70119 28-10
17-09-27 750,0083,4586,00-2,55 -3,0% ----83,4583,454 16:40
17-09-27 800,00108,34110,35-2,01 -1,8% ----108,34105,002 15:30
17-09-27 850,00131,45137,74-- -- ----131,45131,4511 28-10
17-09-27 900,00161,00169,19-8,19 -4,8% ----161,00161,0010 12:36
17-09-27 950,00195,00202,51-7,51 -3,7% ----195,00195,001 09:28
17-09-27 1.000,00235,00238,03-3,03 -1,3% ----235,00235,004 14:30
17-09-27 1.100,00305,00315,99-10,99 -3,5% ----305,00304,0520 10:36
17-09-27 1.200,00402,50400,78-- -- ----402,50390,0021 28-10
17-09-27 1.400,00481,00585,07-- -- ----481,00473,002 16-10
17-09-2721.600,00741,20782,00+2,10 +0,3% ----741,20741,102 8-10
17-09-27 1.800,00--982,00-- -- --------0 --
17-12-27 400,008,257,73-- -- ----8,507,753 28-10
17-12-27 450,0033,0012,92-- -- --------1.000 28-10
17-12-27 500,0020,0020,42-- -- ----20,0020,002 28-10
17-12-27 550,0030,1530,08+0,07 +0,2% ----30,1529,0010 16:15
17-12-27 600,0041,1042,37-1,27 -3,0% ----41,1041,0037 10:57
17-12-27 700,0078,0075,62+2,38 +3,1% ----78,0076,0013 17:29
17-12-27 800,00125,00122,88+2,12 +1,7% ----125,00116,0015 17:29
17-12-27 900,00184,00181,86-- -- 20,00--184,00173,5015 28-10
17-12-27 1.000,00250,00250,44-- -- ----250,00235,7020 28-10
17-12-271731.100,00321,21327,27-0,87 -0,3% ----321,21316,003 15:11
17-12-27 1.200,00405,00410,20-5,20 -1,3% ----405,00402,408 15:18
17-12-27 1.300,00490,60497,97-7,37 -1,5% ----490,60486,005 15:09
17-12-27 1.400,00580,00589,28-9,28 -1,6% ----580,00580,001 09:10
17-12-274481.600,00762,30782,18+1,94 +0,2% ----768,00762,3025 11:51
17-12-27 1.800,00963,77982,00-- -- ----970,00963,773 28-10
17-12-27 2.000,001.180,001.182,00-2,00 -0,2% ----1.180,001.180,0025 15:27
17-12-27 2.200,001.252,001.382,00-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.582,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.982,00-- -- --------2 23-9
17-12-27 3.200,002.343,002.382,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0014,54-- -- ----15,0015,001 9-9
16-06-28 450,0022,0021,41-- -- ----22,0022,001 28-10
16-06-28 500,0031,5031,03-- -- ----31,5031,501 28-10
16-06-28 600,0055,9558,44-2,49 -4,3% ----56,1055,952 11:45
16-06-28 700,0095,2696,35-- -- ----95,2694,002 28-10
16-06-2873800,00141,00144,61+2,29 +1,6% ----141,00141,006 28-10
16-06-28685900,00197,50202,61+2,59 +1,3% ----198,00197,5020 10:43
16-06-28 1.000,00264,50269,08-- -- ----272,00264,506 28-10
16-06-2881.200,00393,40423,05+2,55 +0,6% ----394,20393,402 9-10
16-06-28 1.400,00584,00596,98-12,98 -2,2% ----584,00584,006 11:04
16-06-2851.600,00770,20785,22+2,12 +0,3% ----770,20769,435 28-10
16-06-28 1.800,00966,29982,00-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.182,00-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0021,40-1,40 -6,5% ----20,0020,001 12:07
15-12-28 450,0049,9130,73-- -- --------0 24-6
15-12-28 500,0046,0241,10-- -- ----46,0246,022 2-10
15-12-28 600,0070,0072,35-2,35 -3,2% 64,00--70,0070,002 17:16
15-12-28 700,00113,20112,63-- -- ----113,20113,202 28-10
15-12-28 800,00160,00162,64-- -- ----161,26159,8010 28-10
15-12-28 900,00226,81220,10-- -- ----226,81215,1513 28-10
15-12-28791.000,00280,00285,74+1,02 +0,4% ----280,00280,001 10:57
15-12-28 1.100,00361,00357,35-- -- ----361,00361,0015 28-10
15-12-28 1.200,00432,00435,89-- -- ----432,00432,001 28-10
15-12-28 1.400,00465,00604,81-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00788,15-13,15 -1,7% ----775,00775,001 12:31
15-12-28 1.800,00966,47982,04-- -- ----966,47966,471 28-10
15-12-28 2.000,001.162,501.182,00-- -- ----1.162,501.162,5013 28-10
15-12-28 2.200,00889,901.382,00-- -- --------0 21-1
15-12-28 2.400,001.524,851.582,00-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.982,00-- -- --------0 9-7
15-12-28 3.200,002.280,002.382,00-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.182,00-- -- --------0 17-9
21-12-29 300,0015,0017,50-2,50 -14,3% ----15,0015,001 12:18
21-12-29 400,0034,5035,48-0,98 -2,8% ----34,5034,501 12:11
21-12-29 500,0056,2061,97-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0097,98-- -- ----100,0092,958 28-10
21-12-29 700,00147,00143,24-- -- ----147,00147,001 28-10
21-12-29 800,00175,00196,34-- -- ----175,00175,004 20-10
21-12-29 900,00245,23254,64-- -- --------4 14-10
21-12-29 1.000,00274,65319,50-44,85 -14,0% ----274,65274,651 11:44
21-12-29 1.100,00345,20389,79-- -- ----345,20345,201 19-10
21-12-2961.200,00465,58464,54+1,56 +0,3% --------0 19-3
21-12-29 1.400,00560,70627,07-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05801,59-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44987,46-- -- --------0 1-10
21-12-29 2.000,001.155,001.182,00-- -- --------0 24-9
21-12-29 2.400,001.520,001.582,00-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.982,00-- -- --------0 16-9
21-12-29 3.200,001.816,002.382,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.182,00-- -- --------0 11-9
20-12-30 300,0025,0021,01-- -- ----25,0022,002 28-10
20-12-3011400,0047,0045,27+7,61 +16,8% 42,00--47,0047,001 28-10
20-12-30 500,0078,0078,24-- -- --90,0078,0078,001 28-10
20-12-30 600,00120,00118,74-- -- ----120,00117,0013 28-10
20-12-30 700,00165,25166,21-- -- 138,00--165,25162,004 28-10
20-12-30279800,00220,00219,35+0,66 +0,3% ----220,00220,0011 09:15
20-12-30104900,00272,00278,50+0,92 +0,3% ----275,00272,003 28-10
20-12-30 1.000,00337,50343,19-- -- ----337,50337,5011 28-10
20-12-30 1.200,00425,00486,60-- -- ----425,00425,004 23-10
20-12-30 1.400,00630,00645,23-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25815,09-6,84 -0,8% ----808,25808,258 12:58
20-12-30 1.800,00893,50995,90-- -- ----893,50893,505 22-10
20-12-30 2.000,001.050,001.185,32-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.582,00-- -- --------0 --
20-12-30 3.200,002.395,002.382,00-- -- ----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?