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* 932,40920,80+11,60 +1,3% 939,20910,50101.32017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 5.715 (2.845 Calls, 2.870 Puts)
Totaal open interest bij opening 13.451 (7.000 Calls, 6.451 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,01-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26180560,007,500,01-- -- ----7,506,50180 20-7
16-10-26 600,00--0,02-- -- --------0 --
16-10-263640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,01-- -- --------0 --
16-10-2624700,000,100,03+0,07 +233,3% ----0,100,102 12-10
16-10-2622720,001,100,01-- -- ----1,101,0510 23-9
16-10-2658740,000,390,04+0,35 +875,0% ----0,390,3910 12-10
16-10-26221760,000,700,02-- -- ----0,700,702 7-10
16-10-26166780,001,250,08-- -- --1,001,251,251 8-10
16-10-2610790,001,700,18-- -- ----1,701,7010 7-10
16-10-26 800,000,500,36+0,14 +38,9% ----0,500,504 12-10
16-10-26 810,003,500,68-- -- ----3,503,501 8-10
16-10-26 820,000,751,23-0,48 -39,0% ----0,750,7530 12-10
16-10-26 830,009,751,95-- -- ----9,759,751 7-10
16-10-26 840,000,803,34-2,54 -76,0% ----1,550,8027 12-10
16-10-26 850,001,354,78-3,43 -71,8% ----2,101,209 12-10
16-10-26 860,001,957,58-5,63 -74,3% --14,003,251,95166 12-10
16-10-26 870,002,7510,07-7,32 -72,7% ----4,952,755 12-10
16-10-26 880,005,2514,35-9,10 -63,4% 2,80--7,604,9555 12-10
16-10-26 890,005,1518,95-13,80 -72,8% ----5,155,151 12-10
16-10-26 900,007,5024,91-17,41 -69,9% ----15,007,5089 12-10
16-10-26 910,0019,5031,73-12,23 -38,5% ----20,0019,5044 12-10
16-10-26 920,0016,0039,42-23,42 -59,4% 1,00--26,0316,0035 12-10
16-10-26 930,0034,00---- -- ----34,0034,003 12-10
16-10-26 940,0030,0056,50-26,50 -46,9% ----41,1130,0021 12-10
16-10-26 950,00------ -- ---------- --
16-10-26 960,0061,9575,17-13,22 -17,6% ----62,0061,957 12-10
16-10-26 970,00------ -- ---------- --
16-10-26 980,0076,8994,36-17,47 -18,5% ----80,5076,896 12-10
16-10-26 1.000,0082,38114,00-31,62 -27,7% ----90,0082,3819 12-10
16-10-26 1.008,00100,00121,93-21,93 -18,0% ----100,00100,002 12-10
16-10-26 1.040,00120,00153,90-33,90 -22,0% ----139,20120,0022 12-10
16-10-26 1.080,00175,00193,90-18,90 -9,7% ----176,50175,004 12-10
16-10-26 1.100,00182,03213,90-31,87 -14,9% ----191,00182,0317 12-10
16-10-26 1.120,00243,00233,90-- -- ----245,00243,003 9-10
16-10-26 1.150,00244,79263,90-19,11 -7,2% ----245,00244,792 12-10
16-10-26 1.200,00341,75313,90-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72363,90-- -- --------3 6-10
16-10-26 1.300,00388,90413,90-- -- --------1 7-10
16-10-26 1.400,00357,20513,90-- -- --------0 18-9
16-10-26 1.500,00438,90613,90-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,06-- -- --------0 --
20-11-26 500,000,600,26+0,34 +130,8% ----0,600,601 12-10
20-11-26 560,00--0,92-- -- --------0 --
20-11-26 600,002,051,82-- -- ----2,052,051 6-10
20-11-26 640,003,953,08-- -- ----3,953,951 2-10
20-11-26 680,007,205,44-- -- ----7,207,201 8-10
20-11-26 700,007,507,10-- -- ----7,507,505 9-10
20-11-26 720,007,209,00-1,80 -20,0% --30,007,207,2016 12-10
20-11-26 740,009,3011,93-2,63 -22,0% ----9,309,107 12-10
20-11-26 760,009,8515,38-5,53 -36,0% ----13,009,8573 12-10
20-11-26 780,0014,3519,80-5,45 -27,5% ----17,0014,354 12-10
20-11-26 800,0020,0025,02-5,02 -20,1% 4,5032,0021,9520,008 12-10
20-11-26 820,0025,0331,77-6,74 -21,2% ----26,6525,0015 12-10
20-11-26 840,0030,9338,66-7,73 -20,0% --840,0032,4430,5024 12-10
20-11-26 860,0035,7547,15-11,40 -24,2% ----40,4035,75147 12-10
20-11-26177880,0045,9856,84-15,27 -26,9% ----48,2545,6521 12-10
20-11-26794900,0053,0067,52-17,57 -26,0% 26,50--59,0053,0032 12-10
20-11-26 920,0069,1179,05-9,94 -12,6% ----69,5369,1114 12-10
20-11-26250940,0073,5091,73-22,14 -24,1% ----73,5073,505 12-10
20-11-26 960,00110,70105,69-- -- ----110,70109,805 9-10
20-11-26 980,0099,00120,26-21,26 -17,7% ----99,0099,002 12-10
20-11-26 1.000,00110,68135,46-24,78 -18,3% ----124,75110,6845 12-10
20-11-26 1.050,00155,40177,16-21,76 -12,3% ----165,00155,4024 12-10
20-11-26 1.100,00192,68221,94-29,26 -13,2% ----206,50192,6817 12-10
20-11-26 1.150,00260,70268,06-- -- --------0 23-9
20-11-26 1.200,00326,85315,87-- -- ----326,85325,0516 9-10
20-11-26 1.250,00260,27365,15-104,88 -28,7% --------1 12-10
20-11-26 1.300,00425,25414,49-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00369,30513,90-- -- --------0 2-9
20-11-26 1.500,00465,15613,90-- -- --------0 24-9
18-12-2615300,000,200,01-- -- --1,350,200,204 5-10
18-12-26 350,000,600,05-- -- --1,450,600,605 5-10
18-12-26 400,000,650,14+0,51 +364,3% ----0,650,651 12-10
18-12-2618450,001,000,32-0,17 -53,1% ----1,001,001 30-9
18-12-26 500,001,100,69+0,41 +59,4% 0,10--1,101,106 12-10
18-12-26 550,002,501,49-- -- --------0 29-9
18-12-26 560,00--1,74-- -- --------0 --
18-12-26 600,002,503,06-0,56 -18,3% 2,40--2,952,5036 12-10
18-12-26 640,00--5,25-- -- --------0 --
18-12-26 650,006,905,96-- -- ----6,906,8031 6-10
18-12-26 680,0013,009,11-- -- ----13,0012,409 5-10
18-12-26 700,009,3011,26-1,96 -17,4% 4,8025,0010,059,301.013 12-10
18-12-26 720,0020,9013,84-- -- ----20,9019,605 5-10
18-12-26 740,0020,8517,38-- -- ----21,2020,5060 6-10
18-12-26 750,0015,2719,93-4,66 -23,4% --35,0017,2015,274 12-10
18-12-26 760,0023,6021,98-- -- ----23,6023,601 9-10
18-12-26 780,0022,5026,69-4,19 -15,7% --60,0024,0022,503 12-10
18-12-262.375800,0025,2532,83-7,89 -24,0% ----29,5525,25317 12-10
18-12-26 820,0048,1539,77-- -- ----48,1548,151 8-10
18-12-2619840,0040,2847,64-11,63 -24,4% ----40,2840,2810 12-10
18-12-261.123850,0044,5551,66-12,50 -24,2% ----44,5544,551 12-10
18-12-26 860,0055,0056,20-- -- ----60,0055,002 9-10
18-12-26 880,0066,7565,97-- -- ----66,7566,7525 9-10
18-12-26 900,0060,5276,50-15,98 -20,9% ----65,9060,522 12-10
18-12-26 920,0088,0088,08-- -- ----88,0088,003 9-10
18-12-26 940,00100,00100,45-- -- ----100,00100,001 9-10
18-12-26 950,00111,10107,34+3,76 +3,5% ----111,80111,101 12-10
18-12-2613960,00101,80114,23-22,09 -19,3% ----101,80101,802 12-10
18-12-26 980,00------ -- ---------- --
18-12-26 1.000,00123,80143,29-19,49 -13,6% ----132,00123,806 12-10
18-12-26 1.100,00228,00225,92-- -- ----236,00224,60155 9-10
18-12-26 1.200,00347,15317,90-- -- ----347,15347,151 1-10
18-12-26 1.300,00432,50415,27-- -- ----432,50432,501 8-10
18-12-26 1.400,00488,00514,02-26,02 -5,1% ----488,00488,002 12-10
18-12-26 1.500,00632,00613,90-- -- ----632,00632,001 8-10
18-12-26 1.600,00654,22713,90-- -- --------0 24-9
18-12-26 1.700,00642,50813,90-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90913,90-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.113,90-- -- --------0 24-4
18-12-26 2.200,001.275,001.313,90-- -- --------0 12-3
18-12-26 2.400,001.410,001.513,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.913,90-512,60 -26,8% --------0 11-11
18-12-26 3.200,002.272,582.313,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,000,600,08-- -- ----0,800,605 8-10
19-03-27 350,007,000,36-- -- --------0 8-6
19-03-27 400,0010,501,08-- -- ----10,509,752 30-6
19-03-27 450,003,502,55-- -- --------1 23-9
19-03-27 500,006,304,98-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,108,57-- -- ----9,109,101 30-9
19-03-27 600,0014,1013,83-- -- ----14,1014,101 1-10
19-03-27 650,0016,8021,66-4,86 -22,4% ----19,0016,8015 12-10
19-03-27 700,0026,7531,66-4,91 -15,5% ----29,0026,754 12-10
19-03-27 750,0039,5545,96-6,41 -13,9% ----41,0539,55300 12-10
19-03-27 800,0071,9563,95-- -- ----71,9571,603 8-10
19-03-27 850,0088,7585,91-- -- ----90,1586,1040 9-10
19-03-27 900,00115,70111,75-- -- ----116,25112,5548 9-10
19-03-27 950,00132,61141,78-9,17 -6,5% ----132,61132,611 12-10
19-03-27 1.000,00185,93174,84-- -- --------1 9-10
19-03-27 1.100,00258,75250,44-- -- --------0 30-9
19-03-27 1.200,00317,29333,73-16,44 -4,9% ----317,29317,291 12-10
19-03-27 1.300,00442,00424,45-- -- ----442,00442,001 7-10
19-03-27 1.400,00550,46518,19-- -- --------3 28-9
19-03-27 1.600,00745,47714,13-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50913,90-- -- --------0 14-8
19-03-27 2.000,00--1.113,90-- -- --------0 --
18-06-27 300,001,601,27-- -- ----1,601,602 8-10
18-06-27 350,00--2,17-- -- --4,85----0 --
18-06-27 400,003,653,66-0,01 -0,3% ----3,653,605 12-10
18-06-27 450,006,506,48-- -- ----6,506,501 2-10
18-06-27 500,009,2010,32-- -- --------1 24-9
18-06-27 550,0016,6515,70-- -- ----16,6516,651 6-10
18-06-27 600,0023,5022,38-- -- ----23,7523,50255 9-10
18-06-27 650,0033,7532,93-- -- ----33,7533,751 9-10
18-06-27 700,0042,5046,54-4,04 -8,7% ----43,1542,504 12-10
18-06-27 750,0058,6562,89-4,24 -6,7% ----59,5058,654 12-10
18-06-27 800,0077,3083,00-5,70 -6,9% --150,0078,1577,3014 12-10
18-06-27 850,00110,30106,06-- -- ----110,30110,301 6-10
18-06-27 900,00133,29132,08-- -- ----133,29133,291 9-10
18-06-27 950,00150,50162,16-11,66 -7,2% ----150,50150,501 12-10
18-06-27 1.000,00181,50194,27-12,77 -6,6% 30,00--183,45181,505 12-10
18-06-27 1.100,00249,95266,51-- -- --------0 22-9
18-06-27 1.200,00360,00346,76-- -- ----360,00360,001 6-10
18-06-27 1.300,00460,73433,49-- -- --------0 24-9
18-06-27 1.400,00522,35524,78-- -- --------0 18-9
18-06-27 1.600,00731,50715,74-- -- --------0 23-9
18-06-27461.800,00759,00913,90-34,70 -3,8% --------0 3-9
18-06-27 2.000,001.062,301.113,90-- -- --------0 10-9
18-06-27 2.400,001.513,061.513,90-- -- --------0 22-6
18-06-27 2.800,00--1.913,90-- -- --------0 --
18-06-27 3.200,002.293,352.313,90-- -- --------0 17-9
17-09-27 300,00--2,37-- -- --------0 --
17-09-27 350,00--3,95-- -- --------0 --
17-09-27 400,00--6,55-- -- --------0 --
17-09-27 450,0012,0010,40-- -- ----12,0012,001 25-9
17-09-27 500,0015,5016,41-- -- ----15,5015,501 9-10
17-09-27 600,0034,9532,91-- -- ----37,5034,952 8-10
17-09-27 650,0048,7044,91-- -- ----49,6048,154 6-10
17-09-27 700,00--59,93-- -- --------0 --
17-09-27 750,0091,2578,11-- -- ----91,2591,251 5-10
17-09-27 800,0095,2598,76-3,51 -3,6% ----95,2595,251 12-10
17-09-27 850,00135,94123,06-- -- ----135,94135,9450 7-10
17-09-27 900,00168,75150,86-- -- ----169,60168,708 5-10
17-09-27 950,00195,55181,12-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00213,03-- -- ----223,00223,001 28-9
17-09-27 1.100,00295,45283,16-- -- ----295,45295,451 8-10
17-09-27 1.200,00387,00360,92-- -- ----387,00387,001 5-10
17-09-27 1.400,00563,00531,86-- -- ----563,00563,001 5-10
17-09-27 1.600,00741,20717,85-- -- ----741,20741,102 8-10
17-12-27 400,009,508,90-- -- ----9,509,5024 2-10
17-12-27 450,0033,0014,34-- -- --------0 9-7
17-12-27 500,0023,7020,23-- -- ----23,7023,702 8-10
17-12-27 550,0033,0029,41-- -- ----33,0033,003 8-10
17-12-2787600,0045,5042,86-5,71 -13,3% 3,10------1 12-10
17-12-27 700,0065,1073,25-8,15 -11,1% ----65,1065,101 12-10
17-12-27 800,00105,20115,26-10,06 -8,7% ----108,40105,2021 12-10
17-12-27 900,00178,54165,28-- -- 20,00------1 9-10
17-12-27 1.000,00236,85227,84-- -- ----242,15236,853 8-10
17-12-27 1.100,00278,00297,18-19,18 -6,5% ----278,00278,001 12-10
17-12-27 1.200,00367,00373,16-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00455,31-- -- --------0 16-9
17-12-27 1.400,00521,00541,39-20,39 -3,8% ----530,00521,004 12-10
17-12-27 1.600,00703,00722,77-19,77 -2,7% ----703,00703,0015 12-10
17-12-27 1.800,00953,00915,57-- -- ----953,00953,003 5-10
17-12-27 2.000,001.140,001.113,90-- -- ----1.140,001.140,0050 8-10
17-12-27 2.200,001.199,001.313,90-- -- --------0 7-9
17-12-27 2.400,001.567,951.513,90-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.913,90-- -- --------2 23-9
17-12-27 3.200,002.343,002.313,90-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0015,74-- -- ----15,0015,001 9-9
16-06-28 450,00--22,71-- -- --------0 --
16-06-28 500,0035,0031,55-- -- ----35,0035,001 24-9
16-06-28 600,0053,6056,34-2,74 -4,9% ----53,6053,601 12-10
16-06-28 700,00102,1591,61-- -- ----102,15102,151 7-10
16-06-28 800,00128,46135,55-7,09 -5,2% ----129,65126,857 12-10
16-06-28 900,00181,00188,99-7,99 -4,2% ----181,00179,6017 12-10
16-06-28 1.000,00237,46250,71-13,25 -5,3% ----237,46237,461 12-10
16-06-28 1.200,00393,40392,80-- -- ----394,20393,402 9-10
16-06-28 1.400,00455,25555,56-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00732,37-- -- --------0 28-9
16-06-28 1.800,00896,00919,53-- -- --------0 16-9
16-06-2842.000,001.088,001.114,00-33,74 -3,0% ----1.088,001.088,001 16-9
15-12-288400,0040,0022,79-1,94 -8,5% --------1 9-9
15-12-28 450,0049,9131,50-- -- --------0 24-6
15-12-28 500,0046,0242,37-- -- ----46,0246,022 2-10
15-12-28 600,0075,0071,34-- -- ----75,0075,001 29-9
15-12-28 700,00117,15109,56-- -- ----117,15117,153 8-10
15-12-28 800,00150,22156,33-6,11 -3,9% ----150,22150,221 12-10
15-12-28595900,00224,01210,03-13,19 -6,3% ----227,55223,277 5-10
15-12-28 1.000,00277,77271,24-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00337,89-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00410,58-- -- ----400,00400,0062 18-9
15-12-28221.400,00465,00568,97-25,15 -4,4% ----465,00465,002 14-8
15-12-28 1.600,00715,00740,48-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29924,79-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.116,26-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.313,90-- -- --------0 21-1
15-12-28 2.400,001.524,851.513,90-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.913,90-- -- --------0 9-7
15-12-28 3.200,002.280,002.313,90-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.113,90-- -- --------0 17-9
21-12-29 300,00--18,20-- -- --------0 --
21-12-29 400,0048,0135,01-- -- ----48,0148,014 24-6
21-12-29 500,0055,0060,71-- -- --77,50----1 26-8
21-12-2921600,00102,0095,60-6,40 -6,7% ----102,00102,005 5-10
21-12-29 700,00141,85137,84-- -- ----141,85141,853 29-9
21-12-29 800,00182,50188,09-5,59 -3,0% ----182,50182,501 12-10
21-12-29 900,00245,23243,08-- -- --------0 23-9
21-12-29 1.000,00260,00303,68-- -- --------0 14-8
21-12-29 1.100,00440,00370,02-- -- --------0 23-7
21-12-29 1.200,00465,58441,05-- -- --------0 19-3
21-12-29 1.400,00545,00596,24-- -- --------0 24-8
21-12-29 1.600,00840,00761,18-- -- --------0 23-7
21-12-29 1.800,00969,44938,38-- -- --------0 1-10
21-12-29 2.000,001.155,001.123,23-- -- --------0 24-9
21-12-29 2.400,001.520,001.513,90-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.913,90-- -- --------0 16-9
21-12-29 3.200,001.816,002.313,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.113,90-34,70 -1,1% --------0 11-9
20-12-30 300,0029,5024,51-- -- --------1 18-8
20-12-30 400,0055,0047,08-- -- ----55,0055,001 7-10
20-12-30 500,0075,0076,81-- -- --90,00----1 21-9
20-12-30 600,00112,50115,09-2,59 -2,3% ----112,50111,003 12-10
20-12-30 700,00155,00161,13-6,13 -3,8% ----155,00155,001 12-10
20-12-30 800,00210,00210,84-- -- ----210,00210,001 9-10
20-12-30 900,00264,00267,19-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40327,86-- -- --------1 30-9
20-12-301991.200,00464,90464,37-14,58 -3,1% ----464,90464,901 23-9
20-12-30 1.400,00630,00615,31-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44777,40-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00949,85-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.131,09-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.513,90-- -- --------0 --
20-12-30 3.200,002.395,002.313,90-- -- ----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?