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* 818,00944,00-126,00 -13,3% 850,70810,80608.94717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 13.159 (7.161 Calls, 5.998 Puts)
Totaal open interest bij opening 21.457 (9.446 Calls, 12.011 Puts)
Call / Put ratio 1,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,30-- -- --------0 --
20-11-26 450,00--0,35-- -- --------0 --
20-11-26 500,000,500,42-- -- ----0,500,503 13-10
20-11-26 560,00--0,04-- -- --------0 --
20-11-26 600,002,050,18-- -- ----2,052,051 6-10
20-11-26 640,001,800,58-- -- --------10 19-10
20-11-26 680,002,151,55-- -- ----2,152,151 26-10
20-11-26 700,002,652,33+0,32 +13,7% ----2,652,651 27-10
20-11-26 720,003,233,37-- -- --30,00----1 23-10
20-11-26 740,004,004,49-0,49 -10,9% ----4,004,0025 27-10
20-11-26 760,005,506,73-1,23 -18,3% ----5,505,0024 27-10
20-11-26 780,007,008,33-- -- ----7,007,001 26-10
20-11-26 800,008,0011,53-3,53 -30,6% 4,5025,2010,508,00121 27-10
20-11-26 820,0012,4515,38-2,93 -19,1% ----12,4512,454 27-10
20-11-26 840,0016,5019,78-3,28 -16,6% 11,30840,0019,0016,306 27-10
20-11-26 860,0020,2025,74-5,54 -21,5% ----24,1020,2020 27-10
20-11-26 880,0025,0032,68-7,68 -23,5% ----31,1525,0034 27-10
20-11-26 900,0031,9540,56-8,61 -21,2% --50,0538,1531,00134 27-10
20-11-26 920,0039,0050,03-11,03 -22,0% --50,0047,4039,008 27-10
20-11-26 940,0048,0061,07-13,07 -21,4% ----57,4048,0022 27-10
20-11-26 960,0060,0072,70-12,70 -17,5% 7,00--70,7059,7038 27-10
20-11-26 980,0077,2085,78-- -- ----77,2077,201 23-10
20-11-26 1.000,0092,00100,53-8,53 -8,5% ----95,5092,0022 27-10
20-11-26 1.050,00135,13138,63-3,50 -2,5% ----135,13129,664 27-10
20-11-26 1.100,00180,00182,18-2,18 -1,2% ----180,00180,001 27-10
20-11-26 1.150,00200,00228,68-- -- --------6 26-10
20-11-26 1.200,00266,65276,38-- -- ----266,65266,651 26-10
20-11-26 1.250,00260,27325,16-- -- --------1 12-10
20-11-26 1.300,00425,25374,51-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00446,71474,04-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15574,00-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --1,350,200,204 5-10
18-12-26333350,000,600,06-- -- --1,550,600,605 5-10
18-12-26253400,000,650,15-- -- ----0,650,651 12-10
18-12-2618450,000,800,30-- -- ----0,800,803 13-10
18-12-26 500,001,150,03-- -- 0,10------1 19-10
18-12-26 550,002,200,16-- -- ----2,202,201 13-10
18-12-26 560,00--0,23-0,11 -47,8% --------0 --
18-12-26 600,001,950,67+1,28 +191,0% 0,10--1,951,952 27-10
18-12-26 640,00--1,73-- -- --------0 --
18-12-26514650,003,252,08-0,84 -40,4% ----3,253,253 27-10
18-12-2620680,004,453,72-1,44 -38,7% ----4,454,451 21-10
18-12-26 700,004,115,36-1,25 -23,3% ----5,394,11589 27-10
18-12-26 720,006,807,35-- -- ----6,806,801 16-10
18-12-2687740,008,909,30-2,58 -27,7% ----8,908,902 21-10
18-12-262.398750,008,0010,54-3,14 -29,8% ----8,008,008 27-10
18-12-2623760,0010,0012,66-3,56 -28,1% ----10,0010,001 26-10
18-12-26 780,0012,3515,06-2,71 -18,0% --60,0013,0012,2577 27-10
18-12-26 800,0015,0019,02-4,02 -21,1% ----17,4015,001.267 27-10
18-12-26 820,0027,0023,48-- -- --------315 26-10
18-12-26 840,0033,0028,92+4,08 +14,1% ----33,0032,001.000 27-10
18-12-26 850,0026,0031,75-5,75 -18,1% ----29,0026,0091 27-10
18-12-26 860,0030,9035,11-- -- ----30,9030,901 26-10
18-12-26 880,0036,3542,76-6,41 -15,0% ----39,2536,3528 27-10
18-12-26 900,0042,0050,82-8,82 -17,4% 10,00--46,7542,001.117 27-10
18-12-26 920,0048,0059,88-11,88 -19,8% ----56,8048,00139 27-10
18-12-26 940,0062,2070,53-8,33 -11,8% ----66,1562,20186 27-10
18-12-26 950,0062,5075,86-13,36 -17,6% ----70,0062,5041 27-10
18-12-26 960,0079,5081,92-2,42 -3,0% ----79,5079,505 27-10
18-12-26 980,0087,7594,40-6,65 -7,0% ----87,7587,754 27-10
18-12-262.2691.000,00100,30107,74-11,82 -11,0% ----100,30100,301 27-10
18-12-26 1.050,00--145,57-- -- --------0 --
18-12-26 1.100,00178,00187,34-9,34 -5,0% ----178,00178,005 27-10
18-12-26 1.200,00254,09278,44-- -- ----254,09254,094 22-10
18-12-264491.300,00372,15375,00-17,99 -4,8% ----372,15372,1552 19-10
18-12-26 1.400,00447,11474,00-- -- ----447,11447,111 22-10
18-12-26 1.500,00560,00574,00-- -- ----560,00560,001 22-10
18-12-26 1.600,00667,60674,00-6,40 -0,9% ----667,60667,605 27-10
18-12-26 1.700,00642,50774,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90874,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.074,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.274,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.474,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.874,00-472,70 -25,2% --------0 11-11
18-12-26 3.200,002.268,902.274,00-- -- ----2.268,902.268,9082 19-10
15-01-27 450,00--0,03-- -- --------0 --
15-01-27 500,00--0,17-- -- --------0 --
15-01-27 560,00------ -- ---------- --
15-01-27 600,00--1,88-- -- --------0 --
15-01-27 640,00--4,39-- -- --------0 --
15-01-27 680,005,656,29-0,64 -10,2% ----5,655,6515 27-10
15-01-27 720,008,609,66-1,06 -11,0% ----8,608,5056 27-10
15-01-27 760,0014,2014,85-0,65 -4,4% ----14,2014,202 27-10
15-01-27 780,00------ -- ---------- --
15-01-27 800,0019,9023,14-3,24 -14,0% ----19,9019,901 27-10
15-01-27 820,0021,3528,14-- -- ----21,3521,352 23-10
15-01-27 840,0030,0033,80-3,80 -11,2% ----31,2030,008 27-10
15-01-27 860,0036,0040,82-4,82 -11,8% ----37,0036,0015 27-10
15-01-27 880,0045,5048,45-- -- ----45,5045,501 26-10
15-01-27 900,0050,9556,54-- -- ----51,0050,8511 26-10
15-01-27 920,0062,0066,33-4,33 -6,5% ----62,0060,0015 27-10
15-01-27 940,0070,1076,96-- -- ----70,1069,604 26-10
15-01-27 960,0079,4588,61-- -- ----79,5079,459 26-10
15-01-27 980,0093,30101,21-- -- ----93,3093,302 21-10
15-01-27 1.000,00--113,95-11,08 -9,7% --------0 --
15-01-27 1.050,00--149,82-- -- --------0 --
15-01-27 1.100,00176,30190,58-- -- ----176,30176,301 23-10
15-01-27 1.200,00--280,20-- -- --------0 --
15-01-27 1.300,00--375,42-- -- --------0 --
19-03-27 300,000,600,03-- -- ----0,800,605 8-10
19-03-27 350,007,000,14-- -- --------0 8-6
19-03-27 400,0010,500,50-- -- ----10,509,752 30-6
19-03-27 450,002,001,36-- -- ----2,002,001 16-10
19-03-27 500,006,302,94-- -- 1,30------10 23-10
19-03-2711550,009,105,90-0,95 -16,1% ----9,109,101 30-9
19-03-27102600,008,609,01-0,86 -9,5% ----8,608,601 27-10
19-03-27 650,0015,0014,76-- -- ----15,0015,001 14-10
19-03-27 700,0020,3523,40-3,05 -13,0% ----20,3520,3046 27-10
19-03-27 750,0031,0034,04-3,04 -8,9% ----31,0031,001 27-10
19-03-273.190800,0045,5048,97-5,66 -11,6% ----46,5044,50153 27-10
19-03-27 850,0063,6566,86-- -- ----63,6563,653 26-10
19-03-272.130900,0079,0689,28-8,13 -9,1% ----83,3079,06201 27-10
19-03-27 950,00109,47115,65-6,18 -5,3% ----109,96109,4775 27-10
19-03-27 1.000,00134,00145,57-- -- ----134,00134,001 26-10
19-03-27 1.100,00214,56216,58-- -- ----214,56214,561 20-10
19-03-27 1.200,00288,37297,30-8,93 -3,0% ----288,37288,373 27-10
19-03-27 1.300,00442,00385,51-- -- ----442,00442,001 7-10
19-03-27 1.400,00455,00479,04-- -- ----455,00455,0010 23-10
19-03-27 1.600,00654,00674,47-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50874,00-- -- --------0 14-8
19-03-27 2.000,00--1.074,00-- -- --------0 --
18-06-27 300,001,600,21-- -- ----1,601,602 8-10
18-06-27 350,00--0,71-- -- --3,75----0 --
18-06-27 400,002,651,74-- -- ----2,652,651 16-10
18-06-27 450,006,504,07-- -- 1,50--6,506,501 2-10
18-06-27 500,009,206,03-- -- --------1 24-9
18-06-27 550,0010,7510,16+0,59 +5,8% ----10,7510,752 27-10
18-06-27 600,0018,1616,97-- -- ----18,1618,1610 20-10
18-06-27 650,0022,7525,21-- -- ----22,9522,752 23-10
18-06-27 700,0038,0036,77-- -- ----38,0036,50102 20-10
18-06-27 750,0046,5050,27-- -- ----46,5046,5015 26-10
18-06-27 800,0062,5067,10-4,60 -6,9% 30,00150,0063,5062,50152 27-10
18-06-27 850,0078,7587,27-8,52 -9,8% ----83,5078,7515 27-10
18-06-27 900,00104,50110,41-5,91 -5,4% ----108,15104,5047 27-10
18-06-27 950,00131,50136,50-5,00 -3,7% ----133,00131,5014 27-10
18-06-27 1.000,00160,99166,57-5,58 -3,3% 30,00--160,99160,993 27-10
18-06-27 1.100,00226,75234,80-8,05 -3,4% ----226,75226,753 27-10
18-06-27 1.200,00302,45313,00-10,55 -3,4% ----302,45300,9517 27-10
18-06-27 1.300,00460,73396,71-- -- --------0 24-9
18-06-27 1.400,00522,35487,10-- -- --------0 18-9
18-06-27 1.600,00731,50676,84-- -- --------0 23-9
18-06-27 1.800,00759,00874,00-- -- --------0 3-9
18-06-27 2.000,001.062,301.074,00-- -- --------0 10-9
18-06-27 2.400,001.513,061.474,00-- -- --------0 22-6
18-06-27 2.800,00--1.874,00-18,00 -1,0% --------0 --
18-06-27 3.200,002.293,352.274,00-- -- --------0 17-9
17-09-27 300,00--0,74-- -- --------0 --
17-09-27 350,00--1,82-- -- --------0 --
17-09-27 400,00--3,72-- -- --------0 --
17-09-27 450,0012,006,74-- -- ----12,0012,001 25-9
17-09-27 500,0015,5011,21-- -- ----15,5015,501 9-10
17-09-27 600,0034,9525,17-- -- ----37,5034,952 8-10
17-09-27 650,0033,4035,50-- -- ----33,4033,4013 26-10
17-09-27 700,0046,5048,17-1,67 -3,5% ----46,5046,502 27-10
17-09-273750,0091,2563,80-4,92 -7,7% --------1 21-10
17-09-27 800,0080,3582,56-- -- ----80,3580,352 26-10
17-09-27 850,0098,50103,75-- -- ----98,5098,502 26-10
17-09-27 900,00168,75128,14-- -- ----169,60168,708 5-10
17-09-27 950,00148,05154,95-- -- ----148,05148,052 22-10
17-09-27 1.000,00178,10185,59-- -- ----178,10178,10112 22-10
17-09-2761.100,00235,50252,53-12,49 -4,9% ----235,50235,502 22-10
17-09-2751.200,00387,00327,68-13,50 -4,1% ----387,00387,001 5-10
17-09-27 1.400,00481,00496,24-- -- ----481,00473,002 16-10
17-09-27 1.600,00741,20680,45-- -- ----741,20741,102 8-10
17-09-27 1.800,00--874,20-- -- --------0 --
17-12-27 400,006,205,80-- -- ----6,206,2015 16-10
17-12-2726450,0033,0010,19-0,38 -3,7% --------0 9-7
17-12-27 500,0015,0015,82-- -- ----15,0015,001 26-10
17-12-2785550,0023,3023,06-1,67 -7,2% ----24,7523,30100 20-10
17-12-27 600,0031,0033,09-- -- ----31,0031,0030 16-10
17-12-27 700,0058,0059,99-1,99 -3,3% ----58,0058,001 27-10
17-12-27 800,0089,5596,75-7,20 -7,4% ----89,5589,5511 27-10
17-12-27 900,00135,85143,87-8,02 -5,6% 20,00--140,25135,857 27-10
17-12-27 1.000,00195,94201,35-5,41 -2,7% ----196,08192,6838 27-10
17-12-27 1.100,00259,70267,23-- -- ----261,75258,7550 21-10
17-12-27 1.200,00329,64340,64-- -- ----329,64329,641 23-10
17-12-27 1.300,00407,94419,56-- -- ----407,94407,941 23-10
17-12-27 1.400,00500,00504,31-- -- ----509,00500,0041 15-10
17-12-27 1.600,00674,56684,71-10,15 -1,5% ----675,10674,5420 27-10
17-12-27 1.800,00871,14876,14-5,00 -0,6% ----871,26869,8318 27-10
17-12-27 2.000,001.051,501.074,00-- -- ----1.051,501.051,5015 26-10
17-12-27 2.200,001.252,001.274,00-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.474,00-- -- ----1.567,951.567,953 25-6
17-12-2732.800,001.860,001.874,00-18,00 -1,0% --------2 23-9
17-12-27 3.200,002.343,002.274,00-- -- ----2.343,002.330,008 7-7
16-06-286400,0015,0012,19-0,20 -1,6% ----15,0015,001 9-9
16-06-28 450,00--18,50-- -- --------0 --
16-06-28 500,0035,0026,20-- -- ----35,0035,001 24-9
16-06-28 600,0045,4547,94-- -- ----45,4545,452 16-10
16-06-28 700,0075,0778,42-- -- ----75,0775,071 26-10
16-06-28 800,00117,40119,48-- -- ----121,10117,4062 15-10
16-06-28 900,00160,45169,04-- -- ----160,45157,8038 26-10
16-06-28 1.000,00213,80225,84-- -- ----217,40213,2552 26-10
16-06-28 1.200,00393,40361,85-- -- ----394,20393,402 9-10
16-06-28 1.400,00507,07519,99-- -- ----507,07507,071 26-10
16-06-28 1.600,00744,00694,45-- -- --------0 28-9
16-06-28 1.800,00896,00880,42-- -- --------0 16-9
16-06-28 2.000,001.088,001.074,44-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0018,99-- -- --------1 9-9
15-12-28 450,0049,9126,65-- -- --------0 24-6
15-12-28 500,0046,0235,99-- -- ----46,0246,022 2-10
15-12-2840600,0062,2460,90-2,97 -4,9% ----62,2462,241 13-10
15-12-28 700,00117,1595,15-- -- ----117,15117,153 8-10
15-12-28 800,00136,00137,99-1,99 -1,4% ----136,00134,152 27-10
15-12-28 900,00224,01189,22-- -- --------2 23-10
15-12-28 1.000,00277,77246,94-- -- --------1 26-10
15-12-28 1.100,00325,00311,49-- -- ----325,00325,0075 22-9
15-12-28 1.200,00377,20382,48-- -- ----377,20377,201 19-10
15-12-28 1.400,00465,00535,08-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00704,63-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29886,18-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.076,67-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.274,00-- -- --------0 21-1
15-12-28 2.400,001.524,851.474,00-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.874,00-- -- --------0 9-7
15-12-28 3.200,002.280,002.274,00-- -- ----2.280,002.280,002 16-9
15-12-2864.000,003.070,003.074,00-18,00 -0,6% --------0 17-9
21-12-29 300,00--14,13-- -- --------0 --
21-12-29 400,0048,0130,91-- -- ----48,0148,014 24-6
21-12-29 500,0056,2054,38-- -- --77,5056,2056,201 15-10
21-12-29 600,00102,0085,28-- -- --------4 14-10
21-12-29 700,00141,85124,52-- -- --------1 15-10
21-12-29 800,00175,00171,13-- -- ----175,00175,004 20-10
21-12-29 900,00245,23224,23-- -- --------4 14-10
21-12-29 1.000,00274,65282,29-7,64 -2,7% ----274,65274,654 27-10
21-12-29 1.100,00345,20346,54-- -- ----345,20345,201 19-10
21-12-29 1.200,00465,58414,64-- -- --------0 19-3
21-12-29 1.400,00560,70565,31-- -- ----560,70560,701 19-10
21-12-29 1.600,00728,30728,30-- -- ----730,70728,304 19-10
21-12-2971.800,00969,44902,41-15,48 -1,7% --------0 1-10
21-12-29 2.000,001.155,001.085,17-- -- --------0 24-9
21-12-29 2.400,001.520,001.474,00-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.874,00-- -- --------0 16-9
21-12-29 3.200,001.816,002.274,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.074,00-- -- --------0 11-9
20-12-30 300,0029,5021,22-- -- --------1 18-8
20-12-3012400,0040,0042,76-1,65 -3,9% ----40,0040,001 27-10
20-12-30 500,0075,0069,97-- -- --90,00----1 21-9
20-12-30 600,00105,00104,97-- -- ----105,00105,001 16-10
20-12-30 700,00142,00146,45-4,45 -3,0% ----142,00142,005 27-10
20-12-30 800,00188,50195,70-7,20 -3,7% ----191,00188,5011 27-10
20-12-30 900,00246,00249,33-3,33 -1,3% ----246,00241,501 27-10
20-12-30 1.000,00305,00308,44-- -- ----305,00305,001 23-10
20-12-30 1.200,00425,00440,14-- -- ----425,00425,004 23-10
20-12-30 1.400,00630,00588,05-- -- ----630,00630,001 1-10
20-12-30 1.600,00749,00747,75-- -- ----749,00748,006 20-10
20-12-30 1.800,00893,50919,79-- -- ----893,50893,505 22-10
20-12-30 2.000,001.050,001.100,44-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.476,48-- -- --------0 --
20-12-30 3.200,002.395,002.274,00-- -- ----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?