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* 872,70880,70-8,00 -0,9% 895,30865,60126.36317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-11-2026)
Totaal volume 4.498 (1.377 Calls, 3.121 Puts)
Totaal open interest bij opening 23.367 (14.072 Calls, 9.295 Puts)
Call / Put ratio 0,44
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 --
20-11-2640600,000,400,01-- -- ----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+0,45 +450,0% ----0,550,5530 09:33
20-11-26 720,000,700,19+0,51 +268,4% --30,000,700,704 09:06
20-11-26 740,001,100,37-- -- ----1,101,0024 6-11
20-11-26 760,001,200,73+0,47 +64,4% --15,001,200,755 09:06
20-11-26 780,001,751,42+0,33 +23,2% ----1,751,754 09:55
20-11-26 800,002,703,15-0,45 -14,3% --20,203,152,706 17:25
20-11-26 820,005,005,02-0,02 -0,4% ----5,503,9043 17:22
20-11-26 830,007,506,66+0,84 +12,6% ----7,506,104 14:30
20-11-26 840,009,158,65+0,50 +5,8% --840,009,759,006 17:22
20-11-26 850,0012,0011,37+0,63 +5,5% ----13,508,2038 16:47
20-11-26 860,0015,5014,71+0,79 +5,4% ----19,0010,3035 17:23
20-11-26 870,00--19,03-- -- --------0 --
20-11-26219880,0024,6023,24+2,10 +9,0% ----26,4020,0019 17:25
20-11-26 890,0028,5028,36+0,14 +0,5% ----31,0021,006 10:56
20-11-26 900,0038,0034,47+3,53 +10,2% ----38,0031,005 13:32
20-11-26 910,0046,6041,15+5,45 +13,2% ----46,6046,601 14:18
20-11-26 920,0041,0048,66-- -- ----41,0037,0048 9-11
20-11-26 930,00--56,30-- -- --------0 --
20-11-26 940,0061,0564,50-3,45 -5,3% ----61,0561,051 09:31
20-11-26 960,0078,0082,26-- -- 7,00--78,0077,0030 6-11
20-11-26 980,0092,25101,04-- -- ----92,2592,251 9-11
20-11-26 1.000,00130,04120,24+9,80 +8,2% ----132,70121,504 17:07
20-11-26651.050,00222,95169,52+7,78 +4,6% --------1 5-11
20-11-26 1.100,00271,80219,35-- -- --------1 9-11
20-11-26 1.150,00315,00269,30-- -- --------6 29-10
20-11-26 1.200,00373,07319,30-- -- ----373,07373,071 30-10
20-11-26 1.250,00427,39369,30-- -- --------1 3-11
20-11-26 1.300,00476,05419,30-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71519,30+8,00 +1,5% ----446,71446,711 22-10
20-11-26 1.500,00465,15619,30-- -- --------0 24-9
18-12-2615300,000,200,06-- -- ----0,200,204 5-10
18-12-26333350,000,600,14-- -- ----0,600,605 5-10
18-12-26253400,000,650,22-- -- ----0,650,651 12-10
18-12-26 450,000,030,30-- -- ----0,030,031 5-11
18-12-26 500,000,450,38-- -- 0,10--0,450,451 28-10
18-12-26 550,000,350,51-- -- ----0,440,3520 9-11
18-12-26 560,00--0,53-- -- --------0 --
18-12-26 600,000,750,75-- -- 0,10--0,750,754 6-11
18-12-26 640,00--1,11-- -- --------0 --
18-12-26 650,001,101,26-- -- ----1,101,0050 5-11
18-12-26 680,001,652,15-- -- ----1,651,651 9-11
18-12-26 700,002,203,01-- -- --33,002,202,204 9-11
18-12-26 720,003,303,60-0,30 -8,3% ----3,453,302 14:06
18-12-26 740,003,404,33-- -- ----3,403,403 5-11
18-12-26 750,004,305,40-- -- 1,0016,654,304,301 9-11
18-12-26 760,006,656,38+0,27 +4,2% ----6,656,651 14:07
18-12-26 780,009,508,90+0,60 +6,7% ----10,259,5047 17:22
18-12-26 800,0013,7012,07+1,63 +13,5% ----13,7011,2030 14:24
18-12-26 820,0017,0016,53+0,47 +2,8% ----17,0017,00868 17:22
18-12-26 840,0025,9023,19+2,71 +11,7% ----26,0021,607 16:47
18-12-26 850,0031,5026,87+4,63 +17,2% ----31,5031,102 15:44
18-12-26 860,0025,7530,69-- -- ----25,7525,751 9-11
18-12-26 880,0037,5039,68-2,18 -5,5% ----37,5037,5010 09:34
18-12-26 900,0044,0850,64-- -- 25,00--44,0842,6010 9-11
18-12-26 920,0066,1962,98+3,21 +5,1% ----66,1966,191 17:09
18-12-26 940,0071,4076,47-- -- ----71,4071,402 5-11
18-12-262.406950,0087,5084,02+4,99 +5,9% ----87,5087,501 10:24
18-12-26 960,00103,0091,89+11,11 +12,1% ----103,0093,002 15:31
18-12-2652980,00112,69107,79+6,80 +6,3% ----112,69112,691 17:09
18-12-26 1.000,00133,74126,18+7,56 +6,0% ----135,95133,742 17:07
18-12-26 1.050,00207,00171,57-- -- --------1 5-11
18-12-263141.100,00217,69219,82+7,54 +3,4% ----217,69217,6912 5-11
18-12-26 1.200,00340,10319,33-- -- --------5 9-11
18-12-26 1.300,00412,00419,30-- -- ----412,00412,001 5-11
18-12-26 1.400,00521,91519,30-- -- ----521,91521,911 6-11
18-12-26 1.500,00560,00619,30-- -- ----560,00560,001 22-10
18-12-26 1.600,00708,00719,30-11,30 -1,6% ----708,00708,002 09:38
18-12-26 1.700,00642,50819,30-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90919,30-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.119,30-- -- --------0 24-4
18-12-26 2.200,001.275,001.319,30-- -- --------0 12-3
18-12-26 2.400,001.410,001.519,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.919,30-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.316,472.319,30-- -- ----2.317,202.316,4724 5-11
15-01-27 400,00------ -- --------0 --
15-01-27 450,00--0,01-- -- --------0 --
15-01-27 500,00--0,03-- -- --------0 --
15-01-27 560,00--0,20-- -- --------0 --
15-01-27 600,00--0,55-- -- --------0 --
15-01-27 640,004,202,14-- -- ----4,204,201 28-10
15-01-27 680,007,003,00-- -- ----7,007,001 29-10
15-01-27 700,0010,004,44-- -- --25,00----5 2-11
15-01-27 720,006,006,47-- -- ----6,005,503 9-11
15-01-27 740,00--8,27-- -- --------0 --
15-01-27 760,0010,5010,98-- -- 4,60------1 9-11
15-01-27 780,0016,0014,46+1,54 +10,7% ----16,0012,8515 14:24
15-01-27 800,0022,0019,57+2,43 +12,4% ----22,0018,2011 16:41
15-01-27 820,0024,9025,06-- -- ----24,9021,552 9-11
15-01-27 840,0040,0031,37-- -- ----40,0040,001 4-11
15-01-27 860,0037,0039,61-2,61 -6,6% ----40,5037,0010 11:32
15-01-2711880,0049,5048,37+3,88 +8,0% ----49,5049,0011 09:44
15-01-27 900,0050,5059,17-- -- ----50,5050,5015 9-11
15-01-27 920,0070,0070,61-- -- ----70,0070,001 9-11
15-01-27 940,00112,6284,93-- -- ----112,62112,621 2-11
15-01-27 960,00104,8099,03+5,77 +5,8% ----104,80101,003 13:57
15-01-27 980,00123,45113,64+9,81 +8,6% ----123,45105,604 15:41
15-01-27 1.000,00172,50130,16-- -- --------2 9-11
15-01-27 1.050,00165,00174,65-- -- ----165,00165,001 9-11
15-01-27 1.100,00264,88221,33-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59319,30-- -- ----374,59374,192 29-10
15-01-27 1.300,00415,05419,30-- -- ----415,66415,0530 5-11
19-03-27 300,000,600,13-- -- 0,01--0,800,605 8-10
19-03-2715350,007,000,31-0,18 -58,1% --------0 8-6
19-03-27 400,0010,500,68-- -- ----10,509,752 30-6
19-03-27 450,002,001,37-- -- ----2,002,001 16-10
19-03-27 500,003,702,62-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,104,88-- -- ----9,109,101 30-9
19-03-27 600,008,657,99-- -- ----8,658,1513 5-11
19-03-27 650,0014,0014,26-- -- ----14,0013,652 9-11
19-03-27 700,0022,9523,04-0,09 -0,4% ----22,9522,9510 11:12
19-03-27 750,0037,8035,19+2,61 +7,4% 22,70--37,8033,251.008 17:31
19-03-27 800,0055,0051,38+3,62 +7,0% --80,0055,0050,00629 16:13
19-03-27 850,0078,0072,13+5,87 +8,1% ----78,0068,505 16:50
19-03-27 900,0098,5097,41+1,09 +1,1% ----98,5098,501 12:55
19-03-27 950,00125,35127,20-- -- ----125,35125,351 9-11
19-03-272941.000,00173,20161,19+6,75 +4,2% --------13 5-11
19-03-27 1.100,00233,00240,45-- -- ----233,00233,00100 6-11
19-03-27 1.200,00321,00328,77-- -- ----324,20321,007 5-11
19-03-27 1.300,00478,10422,75-- -- ----478,10466,0032 29-10
19-03-27 1.400,00517,55520,11-- -- ----517,55517,506 5-11
19-03-27 1.600,00654,00719,30-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50919,30+8,00 +0,9% --------0 14-8
19-03-27 2.000,00--1.119,30-- -- --------0 --
18-06-275300,001,600,40-0,13 -32,5% ----1,601,602 8-10
18-06-27 350,002,100,98-- -- ----2,102,006 28-10
18-06-27 400,003,102,13+0,97 +45,5% ----3,103,106 09:36
18-06-27 450,005,504,06-- -- 1,50--5,505,502 28-10
18-06-27 500,009,506,91-- -- ----10,009,504 28-10
18-06-27 550,0011,9511,46-- -- ----12,2011,952 4-11
18-06-27 600,0018,6518,34+0,31 +1,7% 5,00--18,6518,255 16:42
18-06-27 650,0026,6026,69-- -- ----26,6026,6015 9-11
18-06-27 700,0037,0538,91-1,86 -4,8% ----37,0537,053 09:16
18-06-27 750,0055,8554,02+1,83 +3,4% ----55,8555,1531 13:22
18-06-27 800,0075,0072,76+2,24 +3,1% 30,00--75,0571,259 13:44
18-06-27 850,0096,0595,73+0,32 +0,3% ----96,7096,0558 12:50
18-06-27 900,00122,00121,55+0,45 +0,4% ----122,00122,002 10:52
18-06-27 950,00148,00151,36-- -- ----148,00148,002 9-11
18-06-27 1.000,00191,00184,11+6,89 +3,7% 30,00--191,00178,006 16:16
18-06-27 1.100,00251,40257,87-- -- ----251,40248,703 5-11
18-06-27 1.200,00336,00340,58-- -- ----336,00334,053 5-11
18-06-27 1.300,00422,00429,53-- -- ----422,00422,004 5-11
18-06-273211.400,00524,91523,99+7,77 +1,5% ----524,91524,911 6-11
18-06-27 1.600,00708,44719,34-- -- ----708,44707,6633 5-11
18-06-27 1.800,00759,00919,30-- -- --------0 3-9
18-06-27 2.000,001.062,301.119,30-- -- --------0 10-9
18-06-27 2.400,001.513,061.519,30-- -- --------0 22-6
18-06-27 2.800,00--1.919,30-- -- --------0 --
18-06-27 3.200,002.308,202.319,30-- -- ----2.308,202.307,3933 5-11
17-09-27 300,002,000,27-- -- ----2,002,0010 2-11
17-09-27 350,00--2,71-- -- --------0 --
17-09-27 400,00--4,00-- -- --------0 --
17-09-27 450,009,507,15-- -- ----9,508,7521 28-10
17-09-27 500,0014,4011,95-- -- ----14,4014,408 2-11
17-09-27 550,00--18,54-- -- --------0 --
17-09-27 600,0028,0026,30+1,70 +6,5% ----28,0028,001 14:30
17-09-27 650,0037,5038,18-- -- ----37,5037,501 9-11
17-09-27 700,0063,0052,28-- -- ----63,0063,001 3-11
17-09-27 750,0072,1569,30+2,85 +4,1% ----72,1572,151 14:30
17-09-2781800,0085,7589,38+2,59 +2,9% ----85,7585,751 9-11
17-09-27 850,00107,55112,53-- -- ----107,55107,551 9-11
17-09-2760900,00133,00139,22+3,23 +2,3% ----133,00133,001 6-11
17-09-27 950,00195,00168,90-- -- ----195,00195,001 29-10
17-09-27 1.000,00192,50201,86-- -- --------1 9-11
17-09-27 1.100,00305,00273,10-- -- ----305,00304,0520 29-10
17-09-27 1.200,00358,00352,77+5,23 +1,5% ----358,00358,001 14:18
17-09-27 1.400,00525,00529,25-- -- ----525,00525,001 5-11
17-09-27 1.600,00741,20720,08-- -- ----741,20741,102 8-10
17-09-27 1.800,00--919,30-- -- --------0 --
17-12-27 400,008,257,17-- -- --------2 9-11
17-12-27 450,0033,0011,18-- -- --------1.000 28-10
17-12-27 500,0020,1016,87-- -- --------1 9-11
17-12-27 550,0023,8525,49-- -- ----23,8523,752 9-11
17-12-27 600,0034,5035,64-- -- ----34,5034,5070 5-11
17-12-27 700,0059,9362,56-- -- ----60,0059,9311 9-11
17-12-271.623800,0095,67101,24+2,78 +2,7% ----103,0095,6745 6-11
17-12-27 900,00157,00151,94+5,06 +3,3% 20,00--157,00157,003 16:27
17-12-272.4031.000,00210,00213,73+5,25 +2,5% ----210,00210,002 09:26
17-12-27 1.100,00302,95284,41-- -- ----302,95302,951 4-11
17-12-27 1.200,00372,60361,89-- -- ----372,60372,6080 4-11
17-12-27 1.300,00490,60445,58-- -- --------5 9-11
17-12-27 1.400,00524,50534,21-- -- ----524,50524,5010 5-11
17-12-273801.600,00741,70722,30+7,36 +1,0% --------15 5-11
17-12-27731.800,00930,00919,30+8,00 +0,9% ----932,50924,5094 16:50
17-12-27 2.000,001.116,901.119,30-- -- ----1.116,901.116,901 5-11
17-12-27 2.200,001.252,001.319,30-- -- --------2 6-11
17-12-27 2.400,001.567,951.519,30-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.919,30-- -- --------1 9-11
17-12-27 3.200,002.343,002.319,30+8,00 +0,3% ----2.343,002.330,008 7-7
16-06-28 400,0015,0012,44-- -- ----15,0015,001 9-9
16-06-28 450,0022,0018,65-- -- ----22,0022,001 28-10
16-06-28 500,0031,5026,35-- -- ----31,5031,501 28-10
16-06-28 600,0045,5048,11-- -- ----45,5045,501 6-11
16-06-28 700,0091,0080,59-- -- ----91,0091,006 3-11
16-06-28 800,00141,00122,62-- -- ----141,00141,006 28-10
16-06-28 900,00175,30174,43-- -- ----175,30175,3011 6-11
16-06-28 1.000,00264,50235,87-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40379,81-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00545,02-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20726,78-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29919,91-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.119,30-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0017,24-- -- ----20,0020,001 29-10
15-12-28 450,0049,9124,18-- -- --------0 24-6
15-12-28 500,0031,9633,85-- -- ----31,9631,961 5-11
15-12-28 600,0063,2859,03-- -- ----63,2863,281 5-11
15-12-28 700,00100,5094,39-- -- ----100,50100,501 5-11
15-12-28 800,00131,83137,90-- -- ----131,83131,832 5-11
15-12-28 900,00226,81192,42-- -- ----226,81215,1513 28-10
15-12-28 1.000,00280,00253,25-- -- ----280,00280,001 29-10
15-12-28 1.100,00350,00319,63-- -- ----350,00350,001 3-11
15-12-28 1.200,00400,00392,54-- -- ----400,00400,001 5-11
15-12-28 1.400,00465,00555,63-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00733,03-- -- ----775,00775,001 29-10
15-12-28 1.800,00921,45921,72-- -- ----921,45921,451 5-11
15-12-28 2.000,001.137,401.119,30-- -- ----1.137,401.137,401 5-11
15-12-28 2.200,00889,901.319,30-- -- --------0 21-1
15-12-28 2.400,001.524,851.519,30-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.919,30+8,00 +0,4% --------0 9-7
15-12-28 3.200,002.280,002.319,30-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.119,30-- -- --------0 17-9
21-12-29 300,0015,0014,09-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5029,20-- -- ----34,5034,501 29-10
21-12-29 500,0056,2052,03-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0083,60-- -- --------1 5-11
21-12-29 700,00138,00123,61-- -- ----138,00138,0010 3-11
21-12-29 800,00196,00171,36-- -- ----196,00196,002 30-10
21-12-29 900,00250,00225,93-- -- --------5 6-11
21-12-29 1.000,00315,16286,94-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45353,22-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58424,35-- -- --------0 19-3
21-12-29 1.400,00560,70579,83-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05749,54-- -- ----792,05792,0525 28-10
21-12-29171.800,00916,00930,75+7,47 +0,8% ----916,00916,0010 9-11
21-12-29 2.000,001.155,001.121,27-- -- --------0 24-9
21-12-29 2.400,001.520,001.519,30-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.919,30-- -- --------0 16-9
21-12-29 3.200,001.816,002.319,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.119,30-- -- --------0 11-9
20-12-30 300,0025,0019,92-- -- ----25,0022,002 28-10
20-12-30 400,0042,0040,62-- -- 10,00------1 6-11
20-12-30 500,0067,0068,04-- -- --90,0067,0067,001 5-11
20-12-30 600,00102,00103,62-- -- ----102,00102,001 5-11
20-12-30 700,00150,00146,86-- -- --------1 6-11
20-12-30 800,00194,00195,91-- -- ----194,00194,001 5-11
20-12-30 900,00250,00252,15-2,15 -0,9% ----250,00250,001 09:38
20-12-30 1.000,00339,16312,78-- -- ----339,16339,161 2-11
20-12-301911.200,00442,00449,46+5,25 +1,2% ----442,00442,003 5-11
20-12-301241.400,00630,00600,75+5,92 +1,0% ----630,00630,001 1-10
20-12-30 1.600,00808,25760,82-- -- ----808,25808,258 29-10
20-12-30 1.800,00930,00942,83-- -- ----930,00930,0010 9-11
20-12-30 2.000,001.050,001.126,94-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.519,30-- -- --------0 --
20-12-30 3.200,002.332,402.319,30+8,00 +0,3% ----2.332,402.332,404 15:42
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?