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* 862,50859,40+3,10 +0,4% 865,00845,20136.73917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-10-2026)
Totaal volume 2.836 (1.752 Calls, 1.084 Puts)
Totaal open interest bij opening 9.296 (2.515 Calls, 6.781 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,01-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26180560,007,500,01-- -- ----7,506,50180 20-7
16-10-26 600,00--0,02-- -- --------0 --
16-10-26 640,003,500,07-- -- ----3,503,501 13-8
16-10-26 680,00--0,16-- -- --------0 --
16-10-26 700,001,350,27-- -- 0,10--1,350,9912 24-9
16-10-26 720,001,100,45-- -- ----1,101,0510 23-9
16-10-26 740,002,350,77+1,58 +205,2% --5,70----1 12:01
16-10-26 760,001,051,38-- -- ----1,051,054 2-10
16-10-26 780,003,302,75+0,55 +20,0% --4,003,302,753 11:59
16-10-26 790,00--3,66-- -- --------0 --
16-10-26 800,006,004,81+1,19 +24,7% --7,806,504,9040 14:34
16-10-26 810,007,506,90+0,60 +8,7% ----7,507,501 10:36
16-10-26 820,007,508,60-1,10 -12,8% ----12,007,503 17:17
16-10-26 830,0014,0012,07+1,93 +16,0% ----14,0014,0010 13:12
16-10-26 840,0013,0015,25-2,25 -14,8% ----17,7513,0031 17:25
16-10-26 850,0022,5019,52+2,98 +15,3% ----22,5019,2015 15:58
16-10-26 860,0021,5024,02-2,52 -10,5% ----30,0021,0035 16:59
16-10-26 870,0034,0530,43+3,62 +11,9% ----34,0534,051 10:45
16-10-26 880,0032,1037,19-5,09 -13,7% 2,80--35,0028,002 15:32
16-10-26 890,00--43,04-- -- --------0 --
16-10-26 900,0047,9649,16-1,20 -2,4% ----56,8047,966 16:33
16-10-26 910,00------ -- --------0 --
16-10-26 920,0063,8866,81-2,93 -4,4% ----74,0063,8824 17:00
16-10-26 940,0086,0084,29+1,71 +2,0% 10,75--92,0086,0013 16:12
16-10-26 960,00104,56102,79+1,77 +1,7% ----104,56104,561 09:01
16-10-26 980,00125,01121,88+3,13 +2,6% ----125,01125,012 10:20
16-10-26 1.000,00152,00141,28+10,72 +7,6% 7,00--152,00152,0016 15:15
16-10-26 1.008,00128,00149,10-21,10 -14,2% ----128,00128,0010 10:50
16-10-26 1.040,00191,15180,70+10,45 +5,8% ----191,15191,1512 14:04
16-10-26 1.080,00231,29220,60-- -- --------1 29-9
16-10-26 1.100,00225,00240,60-- -- --------0 28-9
16-10-26 1.120,00210,83260,60-- -- ----210,83210,831 17-9
16-10-26 1.150,00295,00290,60-- -- --------0 25-9
16-10-26 1.200,00341,75340,60-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72390,60-- -- --------0 9-9
16-10-26 1.300,00388,90440,60-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20540,60-- -- --------0 18-9
16-10-26 1.500,00438,90640,60-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,06-- -- --------0 --
20-11-26 500,001,000,28-- -- --------0 22-9
20-11-26 560,00--1,12-- -- --------0 --
20-11-26 600,002,652,650,00 0,0% ----2,652,651 16:05
20-11-26 640,003,954,08-- -- ----3,953,951 2-10
20-11-26 680,008,507,22+1,28 +17,7% ----8,658,503 12:38
20-11-26 700,0011,009,49+1,51 +15,9% ----12,4010,5015 16:08
20-11-26 720,0014,4013,22+1,18 +8,9% --30,0015,3014,403 13:40
20-11-26 740,0019,0017,51-- -- --------1 2-10
20-11-26 760,0023,8521,61+2,24 +10,4% 18,40--25,0023,509 13:38
20-11-26 780,0031,0027,27+3,73 +13,7% ----31,0030,003 12:00
20-11-26 800,0038,0033,81+4,19 +12,4% 20,5542,5038,0038,004 12:54
20-11-26 820,0042,0041,29+0,71 +1,7% ----45,9042,0014 16:33
20-11-26 840,0055,0851,53+3,55 +6,9% ----56,0051,206 15:22
20-11-26 860,0063,9361,93+2,00 +3,2% 39,00--63,9361,377 10:57
20-11-26 880,0075,7973,31+2,48 +3,4% ----75,7975,795 14:12
20-11-26 900,0082,5185,94-3,43 -4,0% 26,50--90,0082,518 16:33
20-11-26 920,0095,3898,66-3,28 -3,3% ----100,1195,3812 17:00
20-11-26 940,00114,00112,66+1,34 +1,2% ----114,00114,001 09:22
20-11-26 960,00132,08127,56+4,52 +3,5% ----132,08130,0013 13:37
20-11-26 980,00128,50142,93-- -- --------0 30-9
20-11-26 1.000,00154,00158,56-4,56 -2,9% ----154,00154,0010 10:49
20-11-26 1.050,00209,15201,71+7,44 +3,7% ----209,15209,1512 14:04
20-11-26 1.100,00254,00247,09+6,91 +2,8% ----255,00254,002 13:31
20-11-26 1.150,00260,70294,58-- -- --------0 23-9
20-11-26 1.200,00349,15343,12-- -- --------0 1-10
20-11-26 1.250,00260,27391,37-- -- --------0 7-9
20-11-26 1.300,00440,51440,60-0,09 0,0% ----440,51440,511 17:04
20-11-26 1.400,00369,30540,60-- -- --------0 2-9
20-11-26 1.500,00465,15640,60-- -- --------0 24-9
18-12-2614300,000,200,41-0,21 -51,2% --1,350,200,204 16:18
18-12-26 350,000,600,47+0,13 +27,7% --1,450,600,605 09:21
18-12-26 400,004,000,62-- -- --1,704,004,002 13-7
18-12-26 450,001,000,89-- -- ----1,001,001 30-9
18-12-26 500,001,301,90-- -- 0,10--1,501,303 22-9
18-12-26 550,002,502,49-- -- --------0 29-9
18-12-26 560,00--2,92-- -- --------0 --
18-12-26 600,004,504,52-0,02 -0,4% 1,00--4,504,502 14:39
18-12-26 640,00--7,40-- -- --------0 --
18-12-26 650,008,508,63-0,13 -1,5% ----8,508,501 09:40
18-12-26 680,0013,0012,60+0,40 +3,2% ----13,0012,409 11:32
18-12-26 700,0016,4015,58+0,82 +5,3% 13,0025,0016,5013,00207 14:10
18-12-26 720,0020,9019,44+1,46 +7,5% ----20,9019,605 16:05
18-12-26 740,0025,9023,92+1,98 +8,3% ----26,0024,1062 15:23
18-12-26 750,0028,6027,24+1,36 +5,0% --35,0028,6027,056 12:47
18-12-26 760,0031,0030,05+0,95 +3,2% ----31,0031,001 09:57
18-12-26 780,0038,7536,21+2,54 +7,0% --60,0038,7538,7542 15:30
18-12-26 800,0044,5043,62+0,88 +2,0% ----44,5044,502 14:20
18-12-26 820,0054,0851,58+2,50 +4,8% ----54,0854,082 15:22
18-12-26 840,0065,0060,75+4,25 +7,0% ----65,0065,001 11:54
18-12-26 850,0070,0065,73+4,27 +6,5% ----70,0070,002 15:28
18-12-26 860,0074,0070,69+3,31 +4,7% ----74,0074,001 14:21
18-12-26 880,0077,0081,97-- -- ----78,4077,002 2-10
18-12-265.565900,0097,0093,72-2,74 -2,9% ----97,0097,0010 14:22
18-12-26 920,00111,95106,78-- -- ----111,95111,952 24-9
18-12-2615940,00115,00120,06-2,83 -2,4% ----115,00115,001 2-10
18-12-26 950,00134,00127,03+6,97 +5,5% ----134,00133,002 15:08
18-12-26 960,00120,53135,03-- -- ----120,53120,532 29-9
18-12-26 1.000,00172,00165,37+6,63 +4,0% ----172,00172,0029 14:25
18-12-26 1.100,00245,23251,16-- -- ----245,23236,733 2-10
18-12-26 1.200,00347,15344,65-- -- ----347,15347,151 1-10
18-12-26 1.300,00447,73441,87-- -- --------0 24-9
18-12-26 1.400,00533,54541,02-- -- ----533,54533,543 2-10
18-12-26 1.500,00641,00640,60-- -- ----641,00641,001 1-10
18-12-26 1.600,00654,22740,60-- -- --------0 24-9
18-12-26 1.700,00642,50840,60-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90940,60-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.140,60-- -- --------0 24-4
18-12-26 2.200,001.275,001.340,60-- -- --------0 12-3
18-12-26 2.400,001.410,001.540,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.940,60-539,30 -27,8% --------0 11-11
18-12-26 3.200,002.272,582.340,60-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,650,17-- -- --------0 28-9
19-03-27 350,007,000,64-- -- --------0 8-6
19-03-27 400,0010,501,62-- -- ----10,509,752 30-6
19-03-27 450,003,503,47-- -- --------1 23-9
19-03-27 500,006,306,50-0,20 -3,1% 1,30--6,506,3010 16:39
19-03-27 550,009,1010,74-- -- ----9,109,101 30-9
19-03-27 600,0014,1017,28-- -- ----14,1014,101 1-10
19-03-27 650,0025,6025,53-- -- ----25,6024,9041 2-10
19-03-27 700,0040,0038,27+1,73 +4,5% ----40,0040,002 15:02
19-03-27 750,0055,5054,14-- -- --------0 30-9
19-03-27 800,0075,0073,93+1,07 +1,4% ----75,0075,002 09:01
19-03-27 850,00101,9498,79+3,15 +3,2% ----101,94101,941 14:12
19-03-27 900,00121,55127,40-- -- ----121,55121,551 2-10
19-03-2731950,00160,00159,24-1,96 -1,2% ----160,00160,0010 09:13
19-03-27 1.000,00191,00193,56-2,56 -1,3% ----191,00191,0010 16:45
19-03-27 1.100,00258,75272,18-- -- --------0 30-9
19-03-27 1.200,00359,96358,51-- -- --------0 1-10
19-03-27 1.300,00448,11449,38-1,27 -0,3% ----448,11448,111 17:04
19-03-27 1.400,00550,46544,00-- -- --------3 28-9
19-03-27 1.600,00745,47740,60-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50940,60-- -- --------0 14-8
19-03-27 2.000,00--1.140,60-- -- --------0 --
18-06-27 300,002,001,55-- -- ----2,002,001 22-9
18-06-27 350,00--2,67-- -- --4,85----0 --
18-06-27 400,004,104,50-- -- --------0 21-9
18-06-27 450,006,508,15-- -- ----6,506,501 2-10
18-06-27 500,009,2011,66-- -- --------1 24-9
18-06-27 550,0018,2017,52-- -- ----18,2018,201 2-10
18-06-27 600,0027,7026,76+0,94 +3,5% ----27,7027,707 16:12
18-06-27 650,0039,0038,68+0,32 +0,8% ----39,0039,003 09:21
18-06-27 700,0050,7054,01-- -- ----51,2050,702 2-10
18-06-27 750,0070,0072,52-- -- ----70,0070,003 2-10
18-06-27 800,0096,0093,82+2,18 +2,3% --150,0096,0095,002 15:47
18-06-27 850,00120,68119,41+1,27 +1,1% ----120,68120,684 09:45
18-06-27 900,00140,00147,74-- -- ----146,80140,0032 2-10
18-06-27 950,00182,80178,73-- -- --------0 1-10
18-06-27 1.000,00200,00213,10-- -- 30,00------0 23-9
18-06-27 1.100,00249,95287,75-- -- --------0 22-9
18-06-27 1.200,00375,00370,13+4,87 +1,3% ----375,00375,001 09:59
18-06-27 1.300,00460,73458,23-- -- --------0 24-9
18-06-27 1.400,00522,35550,41-- -- --------0 18-9
18-06-27 1.600,00731,50742,09-- -- --------0 23-9
18-06-27 1.800,00759,00940,60-- -- --------0 3-9
18-06-27 2.000,001.062,301.140,60-- -- --------0 10-9
18-06-27 2.400,001.513,061.540,60-- -- --------0 22-6
18-06-27 2.800,00--1.940,60-- -- --------0 --
18-06-27 3.200,002.293,352.340,60-- -- --------0 17-9
17-09-27 300,00--1,27-- -- --------0 --
17-09-27 350,00--3,17-- -- --------0 --
17-09-27 400,00--6,42-- -- --------0 --
17-09-27 450,0012,0010,40-- -- ----12,0012,001 25-9
17-09-27 500,0014,0016,50-- -- ----14,0013,003 22-9
17-09-27 600,0036,1036,62-- -- ----36,1034,802 30-9
17-09-27 650,0053,0050,32+2,68 +5,3% ----53,0053,002 11:40
17-09-27 700,00--67,84-- -- --------0 --
17-09-27 750,0091,2587,72+3,53 +4,0% ----91,2591,251 11:46
17-09-27 800,00113,15111,33+1,82 +1,6% ----113,15113,105 14:36
17-09-27 850,00139,65137,08+2,57 +1,9% ----139,65139,409 15:48
17-09-27 900,00168,75165,74+3,01 +1,8% ----169,60168,708 15:56
17-09-27 950,00195,55197,25-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00231,13-- -- ----223,00223,001 28-9
17-09-27 1.100,00--303,27-- -- --------1 2-10
17-09-2741.200,00387,00382,85-4,01 -1,0% ----387,00387,001 10:36
17-09-27 1.400,00563,00556,01+6,99 +1,3% ----563,00563,001 10:36
17-09-27 1.600,00--743,53-- -- --------0 --
17-12-27 400,009,5010,74-- -- ----9,509,5024 2-10
17-12-27 450,0033,0016,59-- -- --------0 9-7
17-12-27 500,0023,4324,93-1,50 -6,0% ----23,4323,431 15:47
17-12-27 550,0033,4034,60-- -- ----33,4033,404 2-10
17-12-2787600,0046,6848,17-1,17 -2,4% 3,10--46,6846,681 15:47
17-12-27 700,0080,0081,17-1,17 -1,4% ----80,0080,001 10:19
17-12-27 800,00122,20125,32-3,12 -2,5% ----127,60122,2012 16:58
17-12-27 900,00166,52179,42-12,90 -7,2% 20,00--166,52166,5243 09:01
17-12-27 1.000,00246,35244,39+1,96 +0,8% ----246,35246,352 09:57
17-12-27 1.100,00310,00316,16-- -- --------0 29-9
17-12-27 1.200,00367,00394,13-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00477,08-- -- --------0 16-9
17-12-273581.400,00570,00564,07-2,70 -0,5% ----570,00570,003 10:05
17-12-273891.600,00749,00748,46-2,97 -0,4% --------15 14:14
17-12-27 1.800,00953,00941,61+11,39 +1,2% ----953,00953,003 15:55
17-12-27 2.000,001.150,001.140,60+9,40 +0,8% ----1.150,001.144,00125 13:53
17-12-27 2.200,001.199,001.340,60-- -- --------0 7-9
17-12-27 2.400,001.567,951.540,60-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.940,60-- -- --------2 23-9
17-12-27 3.200,002.343,002.340,60-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0018,07-- -- ----15,0015,001 9-9
16-06-28 450,00--26,13-- -- --------0 --
16-06-28 500,0035,0035,70-- -- ----35,0035,001 24-9
16-06-28 600,0057,0061,34-- -- --------0 24-9
16-06-28 700,00101,8599,83+2,02 +2,0% ----101,85100,852 10:56
16-06-28 800,00148,85145,89+2,96 +2,0% ----149,30148,154 15:42
16-06-28 900,00204,60201,61+2,99 +1,5% ----204,60204,6020 10:05
16-06-28 1.000,00260,00266,13-- -- --------0 29-9
16-06-2871.200,00312,65412,59-2,06 -0,5% --------0 3-9
16-06-28 1.400,00455,25578,60-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00756,79-- -- --------0 28-9
16-06-28 1.800,00896,00945,03-- -- --------0 16-9
16-06-28 2.000,001.088,001.140,60-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0025,26-- -- --------1 9-9
15-12-28 450,0049,9134,76-- -- --------0 24-6
15-12-28 500,0046,0246,15-- -- ----46,0246,022 2-10
15-12-28 600,0075,0077,63-- -- ----75,0075,001 29-9
15-12-2827700,00114,52117,74-1,02 -0,9% ----114,52114,522 2-10
15-12-28 800,00150,13166,17-- -- ----150,13150,131 21-9
15-12-28 900,00224,01221,97+2,04 +0,9% ----227,55223,277 16:19
15-12-28 1.000,00277,77284,71-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00352,96-- -- ----325,00325,0075 22-9
15-12-28881.200,00400,00427,48-1,30 -0,3% ----400,00400,0062 18-9
15-12-28 1.400,00465,00589,95-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00765,60-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29949,96-- -- ----892,29892,291 10-9
15-12-28 2.000,001.147,511.141,85+5,66 +0,5% ----1.155,961.147,519 16:19
15-12-28 2.200,00889,901.340,60-- -- --------0 21-1
15-12-28 2.400,001.524,851.540,60-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.940,60-- -- --------0 9-7
15-12-28 3.200,002.280,002.340,60-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.140,60-- -- --------0 17-9
21-12-29 300,00--19,67-- -- --------0 --
21-12-29 400,0048,0138,35-- -- ----48,0148,014 24-6
21-12-29 500,0055,0065,15-- -- --77,50----1 26-8
21-12-29 600,00102,00101,28+0,72 +0,7% ----102,00102,005 09:23
21-12-29 700,00141,85147,06-- -- ----141,85141,853 29-9
21-12-29 800,00195,58197,32-- -- --------0 1-10
21-12-29 900,00245,23254,59-- -- --------0 23-9
21-12-29151.000,00260,00315,76-0,06 0,0% --------0 14-8
21-12-29 1.100,00440,00384,12-- -- --------0 23-7
21-12-29 1.200,00465,58457,13-- -- --------0 19-3
21-12-29 1.400,00545,00613,72-- -- --------0 24-8
21-12-29 1.600,00840,00781,15-- -- --------0 23-7
21-12-29 1.800,00969,44959,72-- -- --------0 1-10
21-12-29 2.000,001.155,001.147,30-- -- --------0 24-9
21-12-29 2.400,001.520,001.540,60-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.940,60-- -- --------0 16-9
21-12-29 3.200,001.816,002.340,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.140,60-- -- --------0 11-9
20-12-30 300,0029,5024,02-- -- --------1 18-8
20-12-30 400,0050,0049,26-- -- ----50,0050,001 2-10
20-12-30 500,0075,0080,81-- -- --90,00----1 21-9
20-12-30 600,00119,10120,71-1,61 -1,3% ----119,10119,102 14:36
20-12-30 700,00170,30167,46+2,84 +1,7% ----170,30170,301 11:42
20-12-30 800,00215,00218,10-- -- --------5 24-9
20-12-30 900,00264,00276,60-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40338,66-- -- --------1 30-9
20-12-30 1.200,00464,90477,65-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00631,78-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44797,08-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00971,49-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.154,52-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.540,60-- -- --------0 --
20-12-30 3.200,002.395,002.340,60-- -- ----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?