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* 868,60862,30+6,30 +0,7% 895,20862,70111.00117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-7-2026)
Totaal volume 2.591 (1.366 Calls, 1.225 Puts)
Totaal open interest bij opening 8.870 (4.287 Calls, 4.583 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,01-- -- --------0 --
17-07-26 520,00--0,02-- -- --------0 --
17-07-26 560,00--0,01-- -- --------0 --
17-07-26104600,000,650,01-- -- ----0,650,651 19-6
17-07-26 640,000,600,07+0,53 +757,1% ----0,600,601 15:30
17-07-26 680,001,200,36-- -- ----1,201,201 3-7
17-07-26 700,000,950,68+0,27 +39,7% ----0,950,952 14:01
17-07-26 720,001,001,24-0,24 -19,4% ----1,001,0050 09:51
17-07-26 740,001,661,83-0,17 -9,3% ----1,661,24104 12:36
17-07-26 760,002,603,06-0,46 -15,0% 0,10--2,602,0039 15:18
17-07-26 780,004,654,81-0,16 -3,3% ----4,653,0026 13:15
17-07-26 790,005,256,10-0,85 -13,9% ----5,255,251 17:29
17-07-26 800,005,807,64-1,84 -24,1% ----5,804,5034 17:11
17-07-26 810,008,109,90-1,80 -18,2% ----8,105,606 15:26
17-07-26 820,0010,8012,08-1,28 -10,6% ----11,256,4570 17:11
17-07-26 830,00--14,72-- -- --------0 --
17-07-26 840,0013,1518,29-5,14 -28,1% 5,00--17,5011,4016 13:59
17-07-26 850,0021,0022,92-1,92 -8,4% ----21,0013,8046 16:24
17-07-26 860,0023,2026,95-3,75 -13,9% ----25,0018,1534 17:15
17-07-26 870,00--32,40-- -- --------0 --
17-07-26 880,0033,6038,05-4,45 -11,7% ----33,6024,8427 15:29
17-07-26 890,0029,3544,55-15,20 -34,1% ----29,3528,0017 10:44
17-07-26 900,0049,2051,51-2,31 -4,5% ----49,2032,60111 16:14
17-07-26 910,00------ -- ---------- --
17-07-26 920,0048,0066,72-18,72 -28,1% ----48,0048,002 09:44
17-07-26 940,0082,0083,49-1,49 -1,8% ----82,0060,4522 15:41
17-07-26 960,0084,00101,18-17,18 -17,0% ----84,0079,5054 12:16
17-07-26 980,00123,30119,59-- -- ----123,30123,301 3-7
17-07-26 1.000,00118,00138,61-20,61 -14,9% ----118,00118,004 13:14
17-07-26 1.050,00172,00187,73-15,73 -8,4% ----172,00172,001 12:52
17-07-26 1.100,00276,87237,70-- -- ----276,87276,8710 1-7
17-07-26 1.200,00379,96337,70-- -- ----379,96379,965 30-6
17-07-26 1.300,00404,65437,70-- -- ----404,65404,652 17-6
17-07-26 1.400,00505,75537,70-- -- ----505,75505,751 19-6
21-08-26 400,00--0,03-- -- --------0 --
21-08-26 450,00--0,19-- -- --------0 --
21-08-26 500,004,700,72-- -- ----4,704,7014 10-6
21-08-26 520,00--1,15-- -- --------0 --
21-08-26 560,005,602,57-- -- ----5,604,9551 26-6
21-08-26 600,007,604,98-- -- 1,00--7,607,601 29-6
21-08-26 640,007,959,10-1,15 -12,6% 2,50--7,957,003 15:30
21-08-26 680,0016,0314,34-- -- ----16,0316,035 2-7
21-08-26 700,0025,0017,70+7,30 +41,2% 8,0045,0025,0025,002 15:19
21-08-26 720,0024,2521,24-- -- 11,0029,3524,2523,503 3-7
21-08-26 740,0035,3226,47+8,85 +33,4% ----35,3235,321 12:06
21-08-26 760,0027,1031,67-4,57 -14,4% ----27,1025,7519 13:05
21-08-26 780,0035,1537,89-2,74 -7,2% 20,00--35,3030,0023 14:53
21-08-26426800,0042,0344,60-2,01 -4,5% ----42,5038,009 17:29
21-08-26 820,0044,0052,43-8,43 -16,1% ----44,0044,001 11:28
21-08-26 840,0051,3461,74-10,40 -16,8% ----51,3451,341 10:41
21-08-26 860,0068,2071,48-3,28 -4,6% ----68,3068,2046 17:29
21-08-26 880,0076,9082,31-5,41 -6,6% ----76,9071,5013 14:21
21-08-26 900,0089,5993,66-4,07 -4,3% ----89,5980,0064 17:24
21-08-26 920,0093,33105,89-12,56 -11,9% ----93,3393,331 10:26
21-08-2631940,00103,49119,48-4,17 -3,5% ----104,42103,4911 10:38
21-08-26 960,00120,00134,05-14,05 -10,5% ----120,00120,0010 11:48
21-08-26 980,00151,60149,08-- -- ----151,60151,601 3-7
21-08-26 1.000,00147,85164,41-16,56 -10,1% ----147,85147,852 10:59
21-08-26 1.050,00218,00205,83-- -- ----218,00218,0033 1-7
21-08-26 1.100,00284,82249,53-- -- ----284,82284,8210 1-7
21-08-26 1.200,00382,96343,72-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75440,02-- -- ----480,75471,005 25-6
21-08-26 1.400,00561,80538,63-- -- ----561,80561,8048 24-6
18-09-26 300,000,900,14-- -- ----0,900,901 27-4
18-09-26 350,001,200,33-- -- ----1,201,201 23-4
18-09-26 400,001,200,72+0,48 +66,7% ----1,201,201 14:32
18-09-26 450,004,501,46-- -- ----4,504,50222 15-4
18-09-26 500,002,602,88-0,28 -9,7% 0,60--2,602,601 14:32
18-09-26 550,0013,005,12-- -- ----13,0013,001 10-6
18-09-26 560,00--5,67-- -- --------0 --
18-09-26 600,0018,309,39-- -- ----18,3018,301 12-6
18-09-26 640,00--14,24-- -- --------0 --
18-09-26 650,0018,3015,69-- -- ----18,5018,303 23-6
18-09-26 680,0020,0019,98-- -- ----20,0020,005 3-7
18-09-26 700,0030,0024,02-- -- ----30,0030,001 29-6
18-09-26 720,0028,0029,36-- -- ----28,0028,001 3-7
18-09-26 740,0040,3534,55-- -- ----40,3540,004 2-7
18-09-26 750,0031,0037,45-6,45 -17,2% ----33,2031,003 10:57
18-09-26 760,0033,6940,49-6,80 -16,8% ----33,6933,692 11:47
18-09-26 780,0043,9346,83-2,90 -6,2% ----43,9340,107 17:29
18-09-26 800,0047,7054,45-6,75 -12,4% ----47,7045,002 12:04
18-09-26 820,00--62,44-- -- --------0 --
18-09-26 840,0068,4371,63-3,20 -4,5% ----68,4361,607 17:28
18-09-26350850,0068,0076,63-4,59 -6,0% ----68,0065,963 12:33
18-09-26 860,0085,5581,42-- -- ----85,5585,554 2-7
18-09-26 880,0087,7991,94-4,64 -5,0% ----87,7983,0013 17:24
18-09-26 900,0090,70103,42-12,72 -12,3% ----90,7090,057 10:25
18-09-26 920,00--115,16-- -- --------0 --
18-09-26 940,00134,80128,39-- -- ----134,80134,8045 2-7
18-09-26 950,00121,20135,39-14,19 -10,5% ----121,20120,002 10:25
18-09-26 960,00147,90142,77-- -- ----149,95147,90151 2-7
18-09-26 1.000,00154,85173,02-18,17 -10,5% ----154,85150,5040 09:44
18-09-26 1.100,00248,35255,76-7,41 -2,9% ----248,35248,351 09:01
18-09-26 1.200,00343,50345,77-2,27 -0,7% ----343,50326,009 16:13
18-09-26 1.300,00479,79441,34-- -- ----479,79479,792 25-6
18-09-26 1.400,00511,00539,70-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00638,50-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00737,74-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00837,70-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00937,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.137,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.537,70-491,33 -32,0% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.937,70-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,65-- -- ----1,451,455 16-6
18-12-26 350,004,001,74-- -- ----4,004,00286 10-6
18-12-26 400,004,053,70-- -- --18,004,054,051 23-6
18-12-26 450,007,856,52-- -- ----7,857,851 25-6
18-12-26 500,0010,9010,67-- -- ----10,9010,902 23-6
18-12-26 550,0018,4016,50-- -- ----18,4018,401 29-6
18-12-26 600,0028,9523,57-- -- ----30,0028,954 1-7
18-12-26 650,0043,5033,53-- -- ----43,5042,154 1-7
18-12-26 700,0048,2547,12-- -- --77,0050,3548,25504 3-7
18-12-26 750,0061,0063,74-2,74 -4,3% ----61,0058,00175 16:05
18-12-26 800,0076,4084,33-7,93 -9,4% ----76,4076,1516 12:03
18-12-26 850,0097,70109,17-11,47 -10,5% ----97,7097,703 10:58
18-12-26 900,00126,00137,34-11,34 -8,3% 65,00--126,00126,0011 14:00
18-12-26 950,00169,00168,28-- -- ----169,00169,005 3-7
18-12-26 1.000,00202,65202,94-0,29 -0,1% ----202,65202,651 09:18
18-12-26 1.100,00295,31278,10-- -- ----295,31295,319 2-7
18-12-26 1.200,00339,00361,81-22,81 -6,3% ----339,00339,0020 09:15
18-12-26 1.300,00477,00451,88-- -- ----477,00477,001 1-7
18-12-26 1.400,00574,85545,64-- -- ----574,85574,8510 24-6
18-12-26 1.500,00621,00641,69-20,69 -3,2% ----621,00621,0010 11:07
18-12-26 1.600,00770,50739,36-- -- ----770,50770,503 25-6
18-12-26 1.700,00843,91838,20-- -- ----843,91843,911 3-7
18-12-26 1.800,00827,00937,85-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.137,70-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.337,70-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.537,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.937,70-536,40 -27,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.337,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,201,75-- -- ----4,204,203 2-7
19-03-27 350,007,005,27-- -- ----7,007,0010 8-6
19-03-27 400,0010,508,87-- -- ----10,509,752 30-6
19-03-27 450,0020,0013,16-- -- --15,5520,0020,001 26-3
19-03-27 500,0019,0020,77-- -- ----19,0019,001 18-6
19-03-27 550,0027,0029,51-- -- ----27,0027,005 18-6
19-03-27 600,0045,8040,23-- -- ----45,8045,801 1-7
19-03-27 650,0060,4552,36-- -- ----60,4560,451 1-7
19-03-27 700,0064,0068,39-4,39 -6,4% ----64,0064,005 12:32
19-03-27 750,00101,0587,40-- -- ----101,05101,0516 1-7
19-03-27 800,00120,50108,72-- -- ----126,35120,50301 1-7
19-03-27 850,00150,69133,70-- -- ----150,69150,692 30-6
19-03-27 900,00160,63162,54-- -- ----160,63160,632 3-7
19-03-27 950,00185,00193,36-8,36 -4,3% ----185,00185,001 14:11
19-03-27 1.000,00222,00226,38-4,38 -1,9% ----222,00209,004 17:18
19-03-27 1.100,00342,00300,85-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16380,94-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79466,91-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42556,91-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00743,92-- -- ----786,00786,002 30-6
19-03-27 1.800,00959,01938,08-- -- ----959,01957,9510 23-6
18-06-27 300,00--4,85-- -- --------0 --
18-06-27 350,00--9,34-- -- --------0 --
18-06-27 400,0012,5013,55-1,05 -7,7% ----12,5012,502 11:22
18-06-27 450,0019,4019,55-- -- ----19,4019,401 23-6
18-06-27 500,0031,2527,94-- -- ----31,2531,251 1-7
18-06-27 550,0042,9037,69-- -- 29,6539,7542,9042,901 1-7
18-06-27 600,0057,2050,46-- -- ----57,2057,201 1-7
18-06-27 650,0073,8564,94-- -- ----73,8573,851 1-7
18-06-27 700,0086,1082,36-- -- ----86,1086,105 2-7
18-06-27 750,00--102,71-- -- --------0 --
18-06-27 800,00134,13125,44-- -- 110,00--134,13134,131 29-6
18-06-27 850,00--152,14-- -- --------0 --
18-06-273.438900,00198,00180,89-2,89 -1,6% ----198,95197,006 25-6
18-06-27 950,00--212,59-- -- --------0 --
18-06-27 1.000,00276,50245,02-- -- --------1 19-6
18-06-27 1.100,00--315,97-- -- --------0 --
18-06-27 1.200,00375,35393,05-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00564,56-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00747,60-- -- ----705,00705,001 17-6
18-06-27 1.800,00943,91940,81-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.137,76-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.537,70-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.937,70-- -- --------0 --
18-06-27 3.200,00--2.337,70-- -- --------0 --
17-12-27 400,0022,9519,06-- -- --23,5022,9522,953 29-6
17-12-27 450,0026,0029,04-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5240,69-- -- --------1 25-6
17-12-27 550,0061,0054,08-- -- ----61,0061,001 29-6
17-12-27 600,0070,7569,78-- -- ----72,0070,752 29-6
17-12-27 700,00113,00108,61-- -- ----113,00113,002 1-7
17-12-27 800,00161,00154,27-- -- --------4 1-7
17-12-27 900,00204,00208,72-4,72 -2,3% 20,00--204,00204,002 17:16
17-12-27 1.000,00289,32272,80-- -- 258,25275,10290,00289,323 30-6
17-12-271461.100,00353,00343,45-5,91 -1,7% ----353,00353,001 29-6
17-12-27 1.200,00367,95418,92-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77500,24-- -- ----461,77461,771 13-5
17-12-27 1.400,00510,00584,41-- -- ----510,00510,0020 20-4
17-12-27 1.600,00770,00760,80-- -- ----770,00770,001 2-7
17-12-27 1.800,00898,05947,49-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.139,77-- -- 1.121,001.146,451.024,001.024,001 23-2
17-12-27 2.200,001.356,001.337,70-- -- ----1.356,001.356,001 2-7
17-12-27 2.400,001.567,951.537,70-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.937,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.356,002.337,70-- -- ----2.356,002.355,004 3-7
16-06-28 400,0032,0028,33-- -- ----32,0031,406 24-6
16-06-28 450,00--40,01-- -- --------0 --
16-06-28 500,00--54,50-- -- --------0 --
16-06-28 600,0090,7487,17-- -- ----90,7490,743 29-6
16-06-28 700,00109,80127,94-- -- ----109,80109,801 23-6
16-06-28 800,00--176,02-- -- --------0 --
16-06-28 900,00239,33232,80-- -- --------1 30-6
16-06-28 1.000,00--296,17-- -- --------0 --
16-06-28 1.200,00--440,34-- -- --------0 --
16-06-28 1.400,00--600,67-- -- --------0 --
16-06-28 1.600,00--773,30-- -- --------0 --
16-06-28 2.000,00--1.146,90-- -- --------0 --
15-12-28 400,0040,0038,40-- -- ----40,0040,001 23-6
15-12-28 450,0049,9151,49-- -- ----49,9149,914 24-6
15-12-28 500,0061,2665,75-- -- ----61,2661,262 18-6
15-12-28 600,00117,00102,43-- -- ----117,00117,001 5-6
15-12-28 700,00155,10143,36-- -- ----155,10155,101 25-6
15-12-28 800,00181,83194,42-12,59 -6,5% --212,40181,83181,831 09:58
15-12-28 900,00255,00251,07-- -- ----255,00255,002 29-6
15-12-28 1.000,00320,00314,99-- -- ----320,00320,002 26-6
15-12-28 1.100,00324,91382,96-- -- --------250 20-5
15-12-28 1.200,00380,00457,43-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00615,66-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50785,16-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87963,99-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.149,82-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.341,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.537,70-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.937,70-- -- ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.337,70-- -- --------0 --
15-12-28 4.000,003.059,003.137,70-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--22,23-- -- --------0 --
21-12-29 400,0048,0147,39-- -- ----48,0148,014 24-6
21-12-29 500,0085,5081,69-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02124,06-- -- --------1 26-6
21-12-29 700,00136,00172,50-- -- --200,00----15 8-6
21-12-29 800,00234,45225,05-- -- --------1 11-6
21-12-29 900,00294,55283,09-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02346,18-- -- ----286,02286,021 5-5
21-12-29 1.100,00438,95414,79-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58487,40-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00642,26-- -- ----545,00545,009 17-4
21-12-29 1.600,00807,00811,34-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85985,04-375,19 -38,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.165,68-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.543,09-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.937,70-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.337,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.137,70-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5029,25-- -- ----29,5029,501 5-6
20-12-30 400,0070,0058,64-- -- ----70,0067,003 2-7
20-12-30 500,0082,2596,47-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00141,61+10,39 +7,3% ----152,00152,003 17:18
20-12-30 700,00190,00194,10-- -- ----190,00190,005 3-7
20-12-30 800,00242,00248,62-- -- ----242,00241,953 2-7
20-12-3078900,00315,00307,88-- -- 266,85339,60----1 16-6
20-12-30 1.000,00388,05371,44-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53511,42-- -- --------40 30-6
20-12-30 1.400,00645,00663,07-- -- ----645,00645,0015 15-6
20-12-30101.600,00820,30826,77-4,54 -0,5% ----820,30820,301 23-6
20-12-30 1.800,00795,00997,36-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.175,50-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.547,16-- -- --------0 --
20-12-30 3.200,002.377,002.337,70-- -- ----2.377,002.377,001 25-6
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?