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* 887,40892,50-5,10 -0,6% 896,30876,2023.47509:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-11-2026)
Totaal volume 8.686 (6.199 Calls, 2.487 Puts)
Totaal open interest bij opening 17.660 (12.828 Calls, 4.832 Puts)
Call / Put ratio 2,49
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--0,12-- -- --------0 --
20-11-26 600,000,400,01-- -- ----0,500,4040 28-10
20-11-26 640,000,800,03-- -- ----0,800,801 29-10
20-11-26 680,000,300,13+0,17 +130,8% ----0,300,301 5-11
20-11-26 700,001,250,26-- -- ----1,251,2035 3-11
20-11-26 720,000,600,51+0,09 +17,6% --30,000,600,601 5-11
20-11-26 740,000,901,02-0,12 -11,8% ----0,900,655 16:54
20-11-26 760,001,002,09-1,09 -52,2% --15,001,301,0043 15:42
20-11-26191780,002,203,64-1,60 -44,0% ----2,201,5040 17:28
20-11-26 800,003,206,54-3,34 -51,1% --25,204,002,4590 16:53
20-11-26 820,005,4511,09-5,64 -50,9% ----6,754,2545 16:11
20-11-26 830,00------ -- ---------- --
20-11-26 840,0010,0017,87-7,87 -44,0% --840,0011,588,00498 17:28
20-11-26 850,00------ -- ---------- --
20-11-26 860,0015,7027,55-11,85 -43,0% ----17,0011,3560 16:54
20-11-26 870,00------ -- ---------- --
20-11-26 880,0021,1039,44-18,34 -46,5% ----28,4517,5053 16:32
20-11-26 890,00------ -- ---------- --
20-11-26 900,0036,0053,71-17,71 -33,0% ----40,8527,00278 17:03
20-11-26 910,00------ -- ---------- --
20-11-26 920,0043,3970,71-27,32 -38,6% ----47,0042,50272 16:29
20-11-26 930,00------ -- ---------- --
20-11-26 940,0067,0088,56-21,56 -24,3% ----67,0067,001 5-11
20-11-26 960,0074,00107,48-33,48 -31,1% 7,00--81,0074,0056 14:40
20-11-26 980,0098,00126,77-28,77 -22,7% ----98,0098,0010 5-11
20-11-26 1.000,00107,00146,40-39,40 -26,9% ----125,00105,0051 15:36
20-11-26 1.050,00222,95196,05+26,90 +13,7% ----222,95222,951 17:28
20-11-26 1.100,00271,80246,00-- -- ----271,80269,004 29-10
20-11-26 1.150,00315,00296,00-- -- --------6 29-10
20-11-26 1.200,00373,07346,00-- -- ----373,07373,071 30-10
20-11-26 1.250,00427,39396,00-- -- --------1 3-11
20-11-26 1.300,00476,05446,00-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71546,00-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15646,00-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --0,550,200,204 5-10
18-12-26 350,000,600,04-- -- --0,700,600,605 5-10
18-12-26253400,000,650,07-0,06 -85,7% ----0,650,651 12-10
18-12-26 450,000,030,11-0,08 -72,7% ----0,030,031 13:36
18-12-26 500,000,450,17-- -- 0,10--0,450,451 28-10
18-12-26 550,000,650,03-- -- ----0,650,653 4-11
18-12-26 560,00--0,04-- -- --------0 --
18-12-26 600,000,900,21-- -- 0,10--0,900,9010 4-11
18-12-26 640,00--0,79-- -- --------0 --
18-12-26514650,001,101,06-0,51 -48,1% ----1,101,0050 5-11
18-12-26 680,002,202,17+0,03 +1,4% ----2,202,206 16:32
18-12-26 700,002,003,39-1,39 -41,0% --33,002,002,004 5-11
18-12-26 720,002,554,22-1,67 -39,6% ----2,552,552 12:59
18-12-26 740,003,406,21-2,81 -45,2% ----3,403,403 15:16
18-12-26 750,005,307,90-2,60 -32,9% 1,0016,655,654,0038 16:36
18-12-2629760,005,509,17-4,33 -47,2% ----5,505,503 5-11
18-12-26399780,008,9013,00-6,00 -46,2% ----9,357,5049 17:18
18-12-26 800,0012,6517,68-5,03 -28,5% --23,5012,6510,0075 16:45
18-12-26 820,0017,6024,40-6,80 -27,9% ----17,6014,7517 17:08
18-12-26 840,0020,0032,20-12,20 -37,9% ----20,0020,001 11:16
18-12-26 850,0024,4636,35-11,89 -32,7% ----25,0024,4611 14:26
18-12-26 860,0036,3541,33-4,98 -12,0% ----45,3036,351 5-11
18-12-26116880,0034,5052,43-17,94 -34,2% ----34,5034,501 16:01
18-12-26 900,0047,5066,05-18,55 -28,1% 25,00--47,5042,5026 16:28
18-12-26 920,0062,0079,94-17,94 -22,4% ----62,0062,001 5-11
18-12-26 940,0071,4095,76-24,36 -25,4% ----71,4071,402 16:48
18-12-26 950,0078,00103,86-25,86 -24,9% ----79,0073,5017 16:30
18-12-26 960,0087,84112,86-25,02 -22,2% ----87,9787,842 5-11
18-12-26 980,00151,50130,55-- -- ----151,50151,5025 2-11
18-12-26 1.000,00117,00148,68-31,68 -21,3% ----122,80113,0029 17:24
18-12-26 1.050,00207,00196,58+10,42 +5,3% ----207,00207,001 17:28
18-12-26 1.100,00217,69246,00-28,31 -11,5% ----217,69217,6912 5-11
18-12-26 1.200,00340,10346,00-- -- ----340,10340,1080 4-11
18-12-26 1.300,00412,00446,00-34,00 -7,6% ----412,00412,001 16:46
18-12-26 1.400,00447,11546,00-- -- ----447,11447,111 22-10
18-12-26 1.500,00560,00646,00-- -- ----560,00560,001 22-10
18-12-26 1.600,00708,00746,00-38,00 -5,1% ----708,00708,006 12:04
18-12-26 1.700,00642,50846,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90946,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.146,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.346,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.546,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.946,00-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.316,472.346,00-29,53 -1,3% ----2.317,202.316,4724 5-11
15-01-27 400,00------ -- --------0 --
15-01-27 450,00--0,15-- -- --------0 --
15-01-27 500,00--0,02-- -- --------0 --
15-01-27 560,00--0,21-- -- --------0 --
15-01-27 600,00--0,75-- -- --------0 --
15-01-27 640,004,202,44-- -- ----4,204,201 28-10
15-01-27 680,007,004,36-- -- ----7,007,001 29-10
15-01-27 700,0010,006,04-- -- --25,00----5 2-11
15-01-27 720,006,158,08-1,93 -23,9% ----6,155,002 16:57
15-01-27 740,00--11,03-- -- --------0 --
15-01-27 760,0010,6514,95-4,30 -28,8% ----10,6510,103 16:37
15-01-27 780,0013,0018,95-5,95 -31,4% ----15,2013,002 5-11
15-01-2751800,0017,0024,91-9,07 -36,4% ----17,5017,005 5-11
15-01-27 820,0022,0032,24-10,24 -31,8% ----22,0022,0086 15:34
15-01-27 840,0040,0039,84-- -- ----40,0040,001 4-11
15-01-27 860,0033,9549,72-15,77 -31,7% ----38,5033,9511 15:15
15-01-27 880,0043,8760,81-16,94 -27,9% ----48,7543,875 16:29
15-01-27 900,0050,7673,73-22,97 -31,2% ----56,5050,763 15:24
15-01-27 920,0068,0087,24-19,24 -22,1% ----68,0068,001 11:17
15-01-27 940,00112,62101,90-- -- ----112,62112,621 2-11
15-01-279960,0079,45118,14-26,92 -22,8% ----79,5079,459 26-10
15-01-27 980,00153,90134,45+19,45 +14,5% ----153,90153,9010 5-11
15-01-27 1.000,00172,50151,63-- -- ----172,50172,501 2-11
15-01-27 1.050,00169,35197,75-28,40 -14,4% ----170,78169,3542 5-11
15-01-27 1.100,00264,88246,31-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59346,00-38,45 -11,1% ----374,59374,192 29-10
15-01-27 1.300,00415,05446,00-30,95 -6,9% ----415,66415,0530 5-11
19-03-2713300,000,600,30-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,54-- -- --------0 8-6
19-03-27 400,0010,500,96-- -- ----10,509,752 30-6
19-03-2722450,002,001,73-1,11 -64,2% ----2,002,001 16-10
19-03-27 500,003,703,15-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,106,03-- -- ----9,109,101 30-9
19-03-27490600,008,6510,34-2,38 -23,0% ----8,658,1513 16:37
19-03-27 650,0017,6015,84-- -- ----17,6017,602 4-11
19-03-27 700,0020,9025,99-5,09 -19,6% ----20,9020,752 13:04
19-03-27 750,0031,9540,45-8,50 -21,0% 22,70--31,9531,951 15:14
19-03-27 800,0048,0058,98-10,98 -18,6% --80,0048,0047,002 13:14
19-03-27 850,0080,0082,36-2,36 -2,9% ----88,1080,002 12:53
19-03-27 900,0092,00110,53-18,53 -16,8% ----93,7090,0026 16:47
19-03-27 950,00120,56143,09-22,53 -15,7% ----124,00120,562 11:08
19-03-27 1.000,00173,20179,48-6,28 -3,5% ----173,20173,2013 11:49
19-03-27 1.100,00266,20261,03+5,17 +2,0% ----266,20266,208 16:38
19-03-27 1.200,00321,00351,54-30,54 -8,7% ----324,20321,007 16:58
19-03-27 1.300,00478,10447,12-- -- ----478,10466,0032 29-10
19-03-27 1.400,00517,55546,09-28,54 -5,2% ----517,55517,506 5-11
19-03-27 1.600,00654,00746,00-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50946,00-- -- --------0 14-8
19-03-27 2.000,00--1.146,00-- -- --------0 --
18-06-27 300,001,600,62-- -- ----1,601,602 8-10
18-06-27 350,002,101,31-- -- ----2,102,006 28-10
18-06-27 400,002,702,51+0,19 +7,6% ----2,702,702 15:23
18-06-27 450,005,504,49-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,68-- -- ----10,009,504 28-10
18-06-27 550,0011,9512,50-- -- ----12,2011,952 4-11
18-06-27 600,0016,0019,23-3,23 -16,8% 5,00--16,0016,001 5-11
18-06-27 650,0029,6029,32-- -- ----29,6029,601 4-11
18-06-27 700,0045,9542,49+3,46 +8,1% ----45,9545,952 14:52
18-06-27 750,0051,0058,61-7,61 -13,0% ----51,0051,002 15:12
18-06-272.269800,0076,9779,74-12,29 -15,4% 30,00--81,7076,9710 4-11
18-06-27 850,0091,65103,70-12,05 -11,6% ----92,1091,509 16:54
18-06-27 900,00115,95131,68-15,73 -11,9% ----117,12113,0025 16:47
18-06-27 950,00145,15163,51-18,36 -11,2% ----145,15144,004 16:43
18-06-27 1.000,00207,50197,34-- -- 30,00------1 3-11
18-06-27 1.100,00251,40275,28-23,88 -8,7% ----251,40248,703 15:44
18-06-27 1.200,00336,00360,16-24,16 -6,7% ----336,00334,053 17:05
18-06-27 1.300,00422,00452,44-30,44 -6,7% ----422,00422,004 16:51
18-06-273201.400,00562,00548,25-35,15 -6,4% ----562,00562,001 2-11
18-06-27 1.600,00708,44746,00-37,56 -5,0% ----708,44707,6633 12:17
18-06-27 1.800,00759,00946,00-38,50 -4,1% --------0 3-9
18-06-27 2.000,001.062,301.146,00-- -- --------0 10-9
18-06-27 2.400,001.513,061.546,00-- -- --------0 22-6
18-06-27 2.800,00--1.946,00-- -- --------0 --
18-06-27 3.200,002.308,202.346,00-37,80 -1,6% ----2.308,202.307,3933 12:17
17-09-27 300,002,000,51-- -- ----2,002,0010 2-11
17-09-27 350,00--2,67-- -- --------0 --
17-09-27 400,00--4,20-- -- --------0 --
17-09-27 450,009,507,80-- -- ----9,508,7521 28-10
17-09-27 500,0014,4012,77-- -- ----14,4014,408 2-11
17-09-27 550,00--19,56-- -- --------0 --
17-09-27 600,0028,0028,76-- -- ----28,0028,002 4-11
17-09-27 650,0047,1040,11-- -- --------3 4-11
17-09-27 700,0063,0055,52-- -- ----63,0063,001 3-11
17-09-27 750,0084,0073,14-- -- ----84,0084,001 3-11
17-09-27 800,00100,0094,13-- -- ----100,00100,003 4-11
17-09-27 850,00108,90118,74-9,84 -8,3% ----108,90108,902 16:16
17-09-27 900,00152,12147,72-- -- ----152,12152,121 2-11
17-09-27 950,00195,00179,28-- -- ----195,00195,001 29-10
17-09-27 1.000,00192,50212,64-20,14 -9,5% ----192,50192,501 12:11
17-09-27 1.100,00305,00287,22-- -- ----305,00304,0520 29-10
17-09-27 1.200,00402,50369,57-- -- ----402,50390,0021 28-10
17-09-27 1.400,00525,00551,04-26,04 -4,7% ----525,00525,001 17:07
17-09-27 1.600,00741,20746,00-- -- ----741,20741,102 8-10
17-09-27 1.800,00--946,00-- -- --------0 --
17-12-27 400,008,257,62-- -- --------1 30-10
17-12-27 450,0033,0012,54-- -- --------1.000 28-10
17-12-27 500,0020,1017,51-- -- ----20,1020,101 3-11
17-12-27 550,0023,5525,98-2,43 -9,4% ----23,5523,552 16:26
17-12-27 600,0034,5037,68-3,18 -8,4% ----34,5034,5070 5-11
17-12-27 700,0059,4067,40-8,00 -11,9% ----60,0059,2059 5-11
17-12-27 800,0098,75107,53-8,78 -8,2% ----98,7598,753 16:33
17-12-27 900,00144,50161,23-16,73 -10,4% 20,00--148,70144,5014 15:14
17-12-27 1.000,00237,19224,74+12,45 +5,5% ----243,95237,191 13:31
17-12-27 1.100,00302,95297,77-- -- ----302,95302,951 4-11
17-12-27 1.200,00372,60377,63-- -- ----372,60372,6080 4-11
17-12-27 1.300,00490,60463,43-- -- --------1 2-11
17-12-27 1.400,00524,50554,33-29,83 -5,4% ----524,50524,5010 13:16
17-12-27 1.600,00741,70746,39-4,69 -0,6% ----741,70741,7015 11:07
17-12-27 1.800,00963,77946,00-- -- ----970,00963,773 28-10
17-12-27 2.000,001.116,901.146,00-38,50 -3,4% ----1.116,901.116,901 5-11
17-12-27 2.200,001.252,001.346,00-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.546,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.946,00-- -- --------2 23-9
17-12-27 3.200,002.343,002.346,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0010,44-- -- ----15,0015,001 9-9
16-06-28 450,0022,0017,49-- -- ----22,0022,001 28-10
16-06-28 500,0031,5026,73-- -- ----31,5031,501 28-10
16-06-28 600,0055,9550,66-- -- ----56,1055,952 29-10
16-06-28 700,0091,0084,12-- -- ----91,0091,006 3-11
16-06-28 800,00141,00128,58-- -- ----141,00141,006 28-10
16-06-28 900,00198,25182,12-- -- ----198,25198,259 2-11
16-06-28 1.000,00264,50245,70-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40394,40-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00564,25-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20750,37-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29946,00-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.146,00-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0018,10-- -- ----20,0020,001 29-10
15-12-28 450,0049,9125,75-- -- --------0 24-6
15-12-28 500,0031,9635,63-3,67 -10,3% ----31,9631,961 5-11
15-12-28 600,0063,2862,32+0,96 +1,5% ----63,2863,281 5-11
15-12-28 700,00100,5098,78+1,72 +1,7% ----100,50100,501 5-11
15-12-28 800,00131,83145,04-13,21 -9,1% ----131,83131,832 5-11
15-12-28 900,00226,81199,53-- -- ----226,81215,1513 28-10
15-12-28791.000,00280,00262,09-16,98 -6,5% ----280,00280,001 29-10
15-12-28 1.100,00350,00330,61-- -- ----350,00350,001 3-11
15-12-28 1.200,00400,00408,39-8,39 -2,1% ----400,00400,001 5-11
15-12-28 1.400,00465,00573,14-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00754,20-- -- ----775,00775,001 29-10
15-12-28 1.800,00921,45946,96-25,51 -2,7% ----921,45921,451 5-11
15-12-28 2.000,001.137,401.146,00-8,60 -0,8% ----1.137,401.137,401 5-11
15-12-28 2.200,00889,901.346,00-- -- --------0 21-1
15-12-28 2.400,001.524,851.546,00-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.946,00-- -- --------0 9-7
15-12-28 3.200,002.280,002.346,00-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.146,00-- -- --------0 17-9
21-12-29 300,0015,0014,78-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5030,73-- -- ----34,5034,501 29-10
21-12-29 500,0056,2054,66-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0087,63+12,37 +14,1% ----100,0092,951 16:41
21-12-29 700,00138,00130,01-- -- ----138,00138,0010 3-11
21-12-29 800,00196,00179,08-- -- ----196,00196,002 30-10
21-12-29 900,00250,00234,97-- -- ----250,00250,001 3-11
21-12-29 1.000,00315,16297,48-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45365,64-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58438,48-- -- --------0 19-3
21-12-29 1.400,00560,70597,19-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05769,46-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44953,19-- -- --------0 1-10
21-12-29 2.000,001.155,001.146,00-- -- --------0 24-9
21-12-29 2.400,001.520,001.546,00-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.946,00-- -- --------0 16-9
21-12-29 3.200,001.816,002.346,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.146,00-- -- --------0 11-9
20-12-30 300,0025,0022,00-- -- ----25,0022,002 28-10
20-12-30 400,0042,0042,23-- -- ----42,0042,002 4-11
20-12-30 500,0067,0070,70-3,70 -5,2% --90,0067,0067,001 12:00
20-12-30 600,00102,00107,46-5,46 -5,1% ----102,00102,001 10:55
20-12-3062700,00150,00152,59-8,65 -5,7% ----150,00150,002 17:12
20-12-30 800,00194,00202,59-8,59 -4,2% ----194,00194,001 5-11
20-12-30 900,00272,00259,99-- -- --------1 4-11
20-12-30 1.000,00339,16321,87-- -- ----339,16339,161 2-11
20-12-30 1.200,00442,00461,03-19,03 -4,1% ----442,00442,003 15:15
20-12-30 1.400,00630,00615,90-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25784,03-- -- ----808,25808,258 29-10
20-12-30 1.800,00987,00963,25-- -- ----996,00987,0050 2-11
20-12-30 2.000,001.050,001.150,59-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.546,00-- -- --------0 --
20-12-30 3.200,002.368,002.346,00-- -- ----2.368,302.368,004 2-11
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?