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 11-11-2026)
Totaal volume 2.097 (1.358 Calls, 739 Puts)
Totaal open interest bij opening 15.561 (10.121 Calls, 5.440 Puts)
Call / Put ratio 1,84
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 --
20-11-26 600,000,400,03-- -- ----0,500,4040 28-10
20-11-26 640,000,800,01-- -- ----0,800,801 29-10
20-11-26 680,000,300,05-- -- ----0,300,301 5-11
20-11-26 700,000,550,10-- -- ----0,550,5530 10-11
20-11-26 720,000,700,19-- -- --30,000,700,704 10-11
20-11-26 740,001,100,37-- -- 0,02--1,101,0024 6-11
20-11-26412760,001,200,71-0,31 -43,7% --15,001,200,755 10-11
20-11-26186780,001,001,35-0,56 -41,5% ----1,351,003 11-11
20-11-26 800,001,902,63-0,73 -27,8% 0,1020,202,001,8017 11-11
20-11-26 810,00------ -- --------0 --
20-11-26 820,003,605,07-1,47 -29,0% ----5,003,603 11-11
20-11-267830,007,506,83-1,96 -28,7% --------2 11-11
20-11-26 840,006,909,04-2,14 -23,7% --840,009,156,507 11-11
20-11-26100850,009,3511,89-2,35 -19,8% ----12,009,0087 11-11
20-11-26 860,0012,0015,95-3,95 -24,8% ----14,0012,0014 11-11
20-11-26 870,0022,0020,17+1,83 +9,1% ----22,0022,005 11-11
20-11-26 880,0020,0025,34-5,34 -21,1% ----27,5920,004 11-11
20-11-26 890,0028,5031,47-- -- ----31,0021,006 10-11
20-11-26 900,0040,0038,03+1,97 +5,2% ----40,0039,0075 11-11
20-11-26 910,0046,6045,27-- -- ----46,6046,601 10-11
20-11-26 920,0047,2553,30-6,05 -11,4% ----56,3047,2576 11-11
20-11-26 930,00--61,69-- -- --------0 --
20-11-26 940,0066,9070,44-3,54 -5,0% ----66,9066,901 11-11
20-11-26 960,0090,5088,85+1,65 +1,9% 7,00--90,5090,5050 11-11
20-11-26 980,0092,25107,93-- -- ----92,2592,251 9-11
20-11-26 1.000,00130,04127,46-- -- ----132,70121,504 10-11
20-11-26 1.050,00173,00177,30-4,30 -2,4% ----173,00173,001 11-11
20-11-26 1.100,00271,80227,30-- -- --------1 9-11
20-11-26 1.150,00315,00277,30-- -- --------6 29-10
20-11-26 1.200,00373,07327,30-- -- ----373,07373,071 30-10
20-11-2631.250,00427,39377,30-1,90 -0,5% --------1 3-11
20-11-26 1.300,00476,05427,30-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71527,30-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15627,30-- -- --------0 24-9
18-12-2615300,000,200,06-- -- ----0,200,204 5-10
18-12-26 350,000,600,01-- -- ----0,600,605 5-10
18-12-26 400,000,650,01-- -- ----0,650,651 12-10
18-12-2617450,000,030,01+0,14 +1400,0% ----0,030,031 5-11
18-12-26 500,000,450,02-- -- 0,10--0,450,451 28-10
18-12-26 550,000,350,08-- -- ----0,440,3520 9-11
18-12-26 560,00--0,09-- -- --------0 --
18-12-26 600,000,700,23+0,47 +204,3% 0,10--0,700,705 11-11
18-12-26 640,00--0,59-- -- --------0 --
18-12-26 650,001,250,73+0,52 +71,2% ----2,501,253 11-11
18-12-26 680,001,651,40-- -- ----1,651,651 9-11
18-12-26 700,003,002,16+0,84 +38,9% --33,003,003,003 11-11
18-12-26146720,003,303,77-0,38 -10,1% ----3,453,302 10-11
18-12-26 740,004,005,08-1,08 -21,3% ----4,004,002 11-11
18-12-26 750,004,305,82-- -- 1,0016,654,304,301 9-11
18-12-26 760,006,757,06-0,31 -4,4% ----6,806,752 11-11
18-12-26342780,008,509,56-0,88 -9,2% ----8,508,5037 11-11
18-12-26 800,0012,4613,06-0,60 -4,6% 2,00--12,4612,465 11-11
18-12-261.245820,0016,8518,29-0,90 -4,9% ----19,2016,8513 11-11
18-12-26 840,0025,9025,39+0,51 +2,0% ----26,0021,601 11-11
18-12-26 850,0029,4829,18+0,30 +1,0% ----29,4825,792 11-11
18-12-26 860,0030,0033,46-3,46 -10,3% ----30,0030,0036 11-11
18-12-26 880,0040,0043,11-3,11 -7,2% ----40,0040,005 11-11
18-12-26 900,0055,8054,46+1,34 +2,5% 25,00--56,0055,8016 11-11
18-12-26 920,0066,1967,37-- -- ----66,1966,191 10-11
18-12-26 940,0078,1581,74-3,59 -4,4% ----78,1578,151 11-11
18-12-26 950,0087,5089,01-- -- ----87,5087,501 10-11
18-12-2640960,00103,0097,44-1,98 -2,0% ----103,0093,002 10-11
18-12-26 980,00112,69114,59-- -- ----112,69112,691 10-11
18-12-26 1.000,00133,74132,30+1,44 +1,1% ----135,95133,741 11-11
18-12-26 1.050,00207,00178,48-- -- --------1 5-11
18-12-26 1.100,00217,69227,36-- -- ----217,69217,6912 5-11
18-12-26 1.200,00340,10327,30-- -- --------5 9-11
18-12-26 1.300,00412,00427,30-- -- ----412,00412,001 5-11
18-12-26 1.400,00521,91527,30-- -- ----521,91521,911 6-11
18-12-26 1.500,00560,00627,30-- -- ----560,00560,001 22-10
18-12-26 1.600,00708,00727,30-- -- --------2 10-11
18-12-26 1.700,00642,50827,30-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90927,30-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.127,30-- -- --------0 24-4
18-12-26 2.200,001.275,001.327,30-- -- --------0 12-3
18-12-26 2.400,001.410,001.527,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.927,30-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.316,472.327,30-- -- ----2.317,202.316,4724 5-11
15-01-27 400,00--0,07-- -- --------0 --
15-01-27 450,00--0,02-- -- --------0 --
15-01-27 500,00--0,02-- -- --------0 --
15-01-27 560,00--0,22-- -- --------0 --
15-01-27 600,00--0,73-- -- --------0 --
15-01-27 640,004,202,23-- -- ----4,204,201 28-10
15-01-27 680,007,003,84-- -- ----7,007,001 29-10
15-01-276700,0010,005,15-0,43 -8,3% --25,00----5 2-11
15-01-27 720,006,006,80-- -- ----6,005,503 9-11
15-01-27 740,00--9,28-- -- --------0 --
15-01-27 760,0010,5012,41-- -- 9,80------1 9-11
15-01-2718780,0016,0016,18-1,16 -7,2% --------13 11-11
15-01-27 800,0022,0020,89-- -- ----22,0018,2011 10-11
15-01-27 820,0024,9026,69-- -- ----24,9021,552 9-11
15-01-2732840,0035,5033,82-1,67 -4,9% ----35,5035,501 11-11
15-01-27 860,0040,0042,27-2,27 -5,4% ----40,0040,002 11-11
15-01-27 880,0049,5052,25-- -- ----49,5049,0011 10-11
15-01-27 900,0050,5063,85-- -- ----50,5050,5015 9-11
15-01-2729920,0070,0076,69-3,08 -4,0% ----70,0070,001 9-11
15-01-27 940,00112,6290,32-- -- ----112,62112,621 2-11
15-01-27 960,00107,00104,87+2,13 +2,0% ----107,00100,752 11-11
15-01-27 980,00123,45120,48-- -- ----123,45105,604 10-11
15-01-27 1.000,00172,50137,02-- -- --------2 9-11
15-01-27 1.050,00165,00181,44-- -- ----165,00165,001 9-11
15-01-27 1.100,00264,88228,46-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59327,30-1,90 -0,6% ----374,59374,192 29-10
15-01-27 1.300,00415,05427,30-- -- ----415,66415,0530 5-11
19-03-27 300,000,600,02-- -- 0,01--0,800,605 8-10
19-03-2715350,007,000,13-0,07 -53,8% --------0 8-6
19-03-27 400,0010,500,48-- -- ----10,509,752 30-6
19-03-27 450,002,001,30-- -- ----2,002,001 16-10
19-03-27 500,003,702,77-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,105,27-- -- ----9,109,101 30-9
19-03-27 600,008,659,06-- -- ----8,658,1513 5-11
19-03-27480650,0014,0015,21-0,07 -0,5% ----14,0013,652 9-11
19-03-27 700,0022,9524,38-- -- ----22,9522,9510 10-11
19-03-27 750,0036,5537,11-0,56 -1,5% 22,70--36,5536,302 11-11
19-03-27 800,0052,7054,16-1,46 -2,7% ----52,8052,2017 11-11
19-03-27 850,0073,0075,96-2,96 -3,9% ----73,0073,001 11-11
19-03-27 900,0098,50102,45-- -- --110,0098,5098,501 10-11
19-03-27 950,00125,35133,27-7,92 -5,9% ----125,35125,351 11-11
19-03-27 1.000,00170,00167,94+2,06 +1,2% ----170,00170,002 11-11
19-03-27 1.100,00233,00247,14-- -- ----233,00233,00100 6-11
19-03-27 1.200,00321,00335,55-- -- ----324,20321,007 5-11
19-03-27 1.300,00433,00429,88+3,12 +0,7% ----433,00433,001 11-11
19-03-27 1.400,00517,55527,74-- -- ----517,55517,506 5-11
19-03-27 1.600,00654,00727,30-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50927,30-- -- --------0 14-8
19-03-27 2.000,00--1.127,30-1,90 -0,2% --------0 --
18-06-27 300,001,600,27-- -- ----1,601,602 8-10
18-06-27 350,002,100,75-- -- ----2,102,006 28-10
18-06-27 400,003,101,74-- -- ----3,103,106 10-11
18-06-27 450,005,504,18-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,44-- -- ----10,009,504 28-10
18-06-27 550,0011,8412,18-0,34 -2,8% ----11,8411,841 11-11
18-06-27 600,0018,6518,56-- -- 5,00--18,6518,255 10-11
18-06-27 650,0028,4027,86+0,54 +1,9% ----28,4028,402 11-11
18-06-271.441700,0037,0540,34-0,59 -1,5% ----37,0537,053 10-11
18-06-27 750,0055,8556,09-0,24 -0,4% ----55,8555,1510 11-11
18-06-27 800,0075,0075,37-- -- 30,00--75,0571,259 10-11
18-06-27 850,0096,0598,89-- -- ----96,7096,0558 10-11
18-06-27 900,00127,52124,90+2,62 +2,1% ----127,52127,521 11-11
18-06-27 950,00148,00155,90-- -- ----148,00148,002 9-11
18-06-27 1.000,00191,00188,94-- -- 30,00--191,00178,006 10-11
18-06-27 1.100,00251,40263,63-- -- ----251,40248,703 5-11
18-06-27 1.200,00336,00347,14-- -- ----336,00334,053 5-11
18-06-27 1.300,00422,00436,98-- -- ----422,00422,004 5-11
18-06-27 1.400,00524,91531,76-- -- ----524,91524,911 6-11
18-06-27 1.600,00708,44727,30-- -- ----708,44707,6633 5-11
18-06-27 1.800,00759,00927,30-- -- --------0 3-9
18-06-27 2.000,001.062,301.127,30-- -- --------0 10-9
18-06-27 2.400,001.513,061.527,30-- -- --------0 22-6
18-06-27 2.800,00--1.927,30-- -- --------0 --
18-06-27 3.200,002.308,202.327,30-- -- ----2.308,202.307,3933 5-11
17-09-27 300,002,000,68-- -- ----2,002,0010 2-11
17-09-27 350,00--2,52-- -- --------0 --
17-09-27 400,00--4,31-- -- --------0 --
17-09-27 450,009,507,42-- -- ----9,508,7521 28-10
17-09-27 500,0014,4012,14-- -- ----14,4014,408 2-11
17-09-27 550,00--18,57-- -- --------0 --
17-09-27 600,0028,0027,73+0,27 +1,0% ----28,0028,003 11-11
17-09-2722650,0037,5039,38+0,93 +2,4% ----37,5037,501 9-11
17-09-27 700,0063,0053,79-- -- ----63,0063,001 3-11
17-09-27 750,0072,1571,36-- -- ----72,1572,151 10-11
17-09-27 800,0085,7591,97-- -- ----85,7585,751 9-11
17-09-27 850,00117,80115,67+2,13 +1,8% ----117,80117,802 11-11
17-09-27 900,00133,00142,45-- -- ----133,00133,001 6-11
17-09-27 950,00195,00173,88-- -- ----195,00195,001 29-10
17-09-27 1.000,00192,50206,39-- -- --------1 9-11
17-09-27 1.100,00305,00278,45-- -- ----305,00304,0520 29-10
17-09-27 1.200,00358,00358,63-- -- ----358,00358,001 10-11
17-09-27 1.400,00525,00536,31-- -- ----525,00525,001 5-11
17-09-27 1.600,00741,20727,79-- -- ----741,20741,102 8-10
17-09-27 1.800,00--927,30-- -- --------0 --
17-12-27 400,008,256,43-- -- --------2 9-11
17-12-27 450,0033,0011,90-- -- --------1.000 28-10
17-12-27 500,0020,1017,32-- -- --------1 9-11
17-12-27 550,0023,8525,71-- -- ----23,8523,752 9-11
17-12-27 600,0034,5036,37-- -- ----34,5034,5070 5-11
17-12-27 700,0064,0464,96-0,92 -1,4% ----64,0464,041 11-11
17-12-27 800,0095,67104,02-- -- ----103,0095,6745 6-11
17-12-27 900,00157,17156,27+0,90 +0,6% 20,00--157,17157,171 11-11
17-12-27 1.000,00210,00218,98-- -- ----210,00210,002 10-11
17-12-27 1.100,00302,95289,40-- -- ----302,95302,951 4-11
17-12-27 1.200,00372,60367,82-- -- ----372,60372,6080 4-11
17-12-27 1.300,00490,60452,37-- -- --------5 9-11
17-12-27 1.400,00524,50541,26-- -- ----524,50524,5010 5-11
17-12-27 1.600,00736,00729,66+6,34 +0,9% ----736,00726,00153 11-11
17-12-27 1.800,00930,00927,30-- -- ----932,50924,5094 10-11
17-12-27 2.000,001.116,901.127,30-- -- ----1.116,901.116,901 5-11
17-12-27 2.200,001.252,001.327,30-- -- --------2 6-11
17-12-27 2.400,001.567,951.527,30-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.927,30-- -- --------1 9-11
17-12-27 3.200,002.343,002.327,30-- -- ----2.343,002.330,008 7-7
16-06-286400,0015,0011,50-1,32 -11,5% ----15,0015,001 9-9
16-06-28 450,0022,0017,94-- -- ----22,0022,001 28-10
16-06-28 500,0031,5025,93-- -- ----31,5031,501 28-10
16-06-28 600,0045,5048,11-- -- ----45,5045,501 6-11
16-06-28 700,0091,0081,61-- -- ----91,0091,006 3-11
16-06-28 800,00141,00124,64-- -- ----141,00141,006 28-10
16-06-28 900,00175,30177,44-- -- ----175,30175,3011 6-11
16-06-28611.000,00264,50240,11-1,25 -0,5% ----272,00264,506 28-10
16-06-28 1.200,00393,40386,02-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00552,37-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20734,81-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29927,82-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.127,30-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0017,23-- -- ----20,0020,001 29-10
15-12-28 450,0049,9124,72-- -- --------0 24-6
15-12-28 500,0031,9634,10-- -- ----31,9631,961 5-11
15-12-28 600,0063,2860,26-- -- ----63,2863,281 5-11
15-12-28122700,0096,8595,91+1,21 +1,3% ----98,4596,8540 11-11
15-12-28 800,00131,83141,54-- -- ----131,83131,832 5-11
15-12-28602900,00226,81195,12+0,84 +0,4% --------4 11-11
15-12-28791.000,00280,00256,32+1,21 +0,5% ----280,00280,001 29-10
15-12-28 1.100,00350,00323,38-- -- ----350,00350,001 3-11
15-12-28 1.200,00400,00398,70-- -- ----400,00400,001 5-11
15-12-28 1.400,00465,00562,64-- -- ----465,00465,002 14-8
15-12-28141.600,00775,00741,14-1,81 -0,2% ----775,00775,001 29-10
15-12-28 1.800,00921,45929,96-- -- ----921,45921,451 5-11
15-12-28 2.000,001.137,401.127,30-- -- ----1.137,401.137,401 5-11
15-12-28 2.200,00889,901.327,30-- -- --------0 21-1
15-12-28 2.400,001.524,851.527,30-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.927,30-- -- --------0 9-7
15-12-28 3.200,002.280,002.327,30-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.127,30-- -- --------0 17-9
21-12-29 300,0015,0012,28-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5029,52-- -- ----34,5034,501 29-10
21-12-29 500,0056,2052,63-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0084,61-- -- --------1 5-11
21-12-29 700,00138,00126,12-- -- ----138,00138,0010 3-11
21-12-29 800,00196,00173,78+22,22 +12,8% ----196,00196,001 11-11
21-12-29 900,00250,00229,68-- -- --------5 6-11
21-12-29 1.000,00315,16290,39-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45357,32-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58429,54-- -- --------0 19-3
21-12-29 1.400,00560,70585,81-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05756,37-- -- ----792,05792,0525 28-10
21-12-29 1.800,00916,00938,22-- -- ----916,00916,0010 9-11
21-12-29 2.000,001.155,001.128,97-- -- --------0 24-9
21-12-29 2.400,001.520,001.527,30-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.927,30-- -- --------0 16-9
21-12-29 3.200,001.816,002.327,30-1,90 -0,1% ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.127,30-- -- --------0 11-9
20-12-30 300,0030,0018,17+11,83 +65,1% ----30,0030,001 11-11
20-12-30 400,0042,0040,78-- -- 10,00------1 6-11
20-12-30 500,0067,0068,41-- -- --90,0067,0067,001 5-11
20-12-30 600,00102,00104,23-- -- ----102,00102,001 5-11
20-12-30 700,00150,00147,69-- -- --------1 6-11
20-12-30 800,00194,00197,46-- -- ----194,00194,001 5-11
20-12-30 900,00250,00253,69-- -- ----250,00250,001 10-11
20-12-30 1.000,00339,16315,30-- -- ----339,16339,161 2-11
20-12-30 1.200,00442,00454,71-- -- ----442,00442,003 5-11
20-12-30 1.400,00630,00606,67-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25772,66-- -- ----808,25808,258 29-10
20-12-30 1.800,00930,00949,51-- -- ----930,00930,0010 9-11
20-12-30 2.000,001.050,001.134,11-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.527,30-- -- --------0 --
20-12-30 3.200,002.332,402.327,30-1,90 -0,1% ----2.332,402.332,404 10-11
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?