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* 821,90844,00-22,10 -2,6% 838,15813,30168.20717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-6-2026)
Totaal volume 3.896 (1.912 Calls, 1.984 Puts)
Totaal open interest bij opening 19.937 (7.040 Calls, 12.897 Puts)
Call / Put ratio 0,96
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--0,02-- -- --------0 --
17-07-26 520,00--0,01-- -- --------0 --
17-07-26 560,00--0,01-- -- --------0 --
17-07-26 600,000,650,06-- -- --2,000,650,651 19-6
17-07-26 640,001,500,34+1,16 +341,2% ----1,501,502 15:49
17-07-26 680,002,001,35-- -- ----2,002,002 23-6
17-07-26 700,004,252,46+1,79 +72,8% 2,955,504,254,0016 17:10
17-07-26 720,006,954,16+2,79 +67,1% ----6,954,6012 15:48
17-07-26 740,009,116,45+2,66 +41,2% ----9,118,0023 14:19
17-07-26 760,0013,009,15+3,85 +42,1% 9,5514,3514,0011,7048 17:21
17-07-26 780,0020,2013,35+6,85 +51,3% ----21,0016,0018 17:11
17-07-26 800,0027,5018,41+9,09 +49,4% --26,5029,0021,80111 17:15
17-07-26 820,0033,0025,83+7,17 +27,8% ----37,1532,4017 17:26
17-07-26 840,0047,9034,44+13,46 +39,1% 5,00--47,9043,007 16:42
17-07-26 860,0052,3045,27-- -- ----52,3051,463 24-6
17-07-26676880,0072,0057,88+14,37 +24,8% 67,7074,3072,0070,003 10:07
17-07-26 900,0085,0071,60+13,40 +18,7% 44,50--85,0085,001 09:29
17-07-26 920,00103,6687,52+16,14 +18,4% 36,50--103,66103,666 09:44
17-07-26 940,00102,22104,41-- -- ----102,22100,002 23-6
17-07-26 960,00131,18121,50-- -- 134,20143,80131,18130,002 24-6
17-07-26 980,0099,75139,76-- -- ----100,8599,7523 19-6
17-07-26 1.000,00155,86158,49-- -- ----155,86155,862 23-6
17-07-26 1.050,00232,26206,71+25,55 +12,4% ----232,26228,002 16:17
17-07-26 1.100,00246,05256,12-- -- 271,60280,75246,05246,054 23-6
17-07-26 1.200,00375,95356,00+19,95 +5,6% ----375,95375,959 09:52
17-07-26 1.300,00404,65456,00-- -- ----404,65404,652 17-6
17-07-2631.400,00505,75556,00+22,10 +4,0% ----505,75505,751 19-6
21-08-26 400,00--0,05-- -- --------0 --
21-08-26 450,00--0,28-- -- --------0 --
21-08-26 500,004,701,04-- -- ----4,704,7014 10-6
21-08-26 520,00--1,62-- -- 0,046,85----0 --
21-08-26 560,008,503,56-- -- ----8,508,505 9-6
21-08-26 600,008,007,01+0,99 +14,1% 5,5010,008,008,001 09:48
21-08-26 640,0011,0011,17-- -- ----11,0011,002 24-6
21-08-26 680,0021,5017,35+4,15 +23,9% ----21,5021,4021 17:07
21-08-26 700,0025,0021,18+3,82 +18,0% --45,0025,6023,2037 16:59
21-08-26 720,0032,0526,00+6,05 +23,3% 7,90--32,1028,001.221 17:19
21-08-26 740,0036,0031,34+4,66 +14,9% 33,9538,2036,0036,001 13:38
21-08-2685760,0045,0037,76+7,40 +19,6% 40,7546,5045,0040,755 14:26
21-08-26 780,0052,2444,68+7,56 +16,9% 20,00--52,2450,005 14:59
21-08-26 800,0061,0052,04+8,96 +17,2% ----61,0061,002 09:14
21-08-26 820,0072,5061,32+11,18 +18,2% ----72,5072,504 17:09
21-08-26 840,0083,7571,30+12,45 +17,5% 77,3584,3583,7580,004 16:44
21-08-26 860,0092,7482,52+10,22 +12,4% ----92,7488,945 15:20
21-08-26 880,0098,5394,07-- -- ----98,5398,532 24-6
21-08-26 900,00116,65106,32+10,33 +9,7% ----116,65116,6510 12:44
21-08-26 920,00128,66119,86+8,80 +7,3% 128,60136,20128,66128,666 09:44
21-08-26 940,00109,73133,83-- -- ----111,00109,736 19-6
21-08-26 960,00164,50148,63+15,87 +10,7% ----164,50162,458 14:18
21-08-26 980,00127,05164,16-- -- ----127,05127,051 17-6
21-08-26 1.000,00192,00180,26+11,74 +6,5% ----192,00192,003 12:36
21-08-26 1.050,00203,13222,42-- -- 231,75243,75203,13203,131 16-6
21-08-26 1.100,00231,44267,47-- -- 277,40289,50231,44231,442 18-6
21-08-26 1.200,00377,14359,66+17,48 +4,9% ----382,40377,1414 12:45
21-08-26 1.300,00480,75456,80+23,95 +5,2% ----480,75471,005 14:26
21-08-26 1.400,00561,80556,00-- -- ----561,80561,8048 24-6
18-09-26 300,000,900,03-- -- --1,850,900,901 27-4
18-09-26 350,001,200,16-- -- ----1,201,201 23-4
18-09-26 400,001,600,59-- -- ----1,601,602 15-6
18-09-26 450,004,501,50-- -- 0,014,954,504,50222 15-4
18-09-26 500,007,953,58-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,006,35-- -- ----13,0013,001 10-6
18-09-26 560,00--6,97-- -- 4,8011,70----0 --
18-09-26 600,0018,3010,56-- -- ----18,3018,301 12-6
18-09-26 640,00--16,29-- -- --------0 --
18-09-26 650,0018,3017,89-- -- 17,9523,2518,5018,303 23-6
18-09-26 680,0026,7023,72+2,98 +12,6% ----26,7026,7010 09:03
18-09-26 700,0027,5028,12-- -- ----28,0027,503 23-6
18-09-26 720,0037,4733,28+4,19 +12,6% ----37,4737,473 12:23
18-09-26 740,00--39,48-- -- --------0 --
18-09-26 750,0049,0042,20+6,80 +16,1% ----49,0049,001 09:05
18-09-26 760,0053,5045,66+7,84 +17,2% 50,0056,2055,0050,053 16:56
18-09-26 780,0062,0052,96+9,04 +17,1% ----62,0060,002 15:33
18-09-26 800,0073,0061,55+11,45 +18,6% 66,5073,5573,0064,809 17:12
18-09-26 820,00--70,68-- -- --------0 --
18-09-26 840,0087,8080,59+7,21 +8,9% ----87,9487,804 12:25
18-09-26 850,0091,0585,51-- -- ----91,0591,002 24-6
18-09-26 860,00--91,26-- -- 97,90105,80----0 --
18-09-26 880,00--102,98-- -- --------0 --
18-09-26 900,00124,25115,70+8,55 +7,4% ----124,25124,253 12:29
18-09-26 920,00--128,98-- -- --------0 --
18-09-26 940,00--142,67-- -- --------0 --
18-09-26 950,00157,00149,79-- -- ----157,00157,001 24-6
18-09-26 960,00--156,96-- -- 166,25174,40----0 --
18-09-26 1.000,00200,00187,29+12,71 +6,8% ----200,00200,002 11:30
18-09-26 1.100,00228,85271,60-- -- 281,45294,10228,85228,851 19-6
18-09-26 1.200,00379,94363,85+16,09 +4,4% ----380,45379,9413 12:45
18-09-262491.300,00479,79459,78+22,33 +4,9% ----479,79479,792 14:31
18-09-26 1.400,00511,00557,49-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00656,55-- -- 671,10681,00608,00608,002 17-6
18-09-26 1.600,00772,05756,02+16,03 +2,1% ----772,05772,052 12:32
18-09-26 1.700,00734,00856,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00956,00+22,10 +2,3% ----901,00901,001 16-3
18-09-26 2.000,001.063,841.156,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.556,00-509,63 -32,8% 1.568,151.583,151.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.956,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,65-- -- ----1,451,455 16-6
18-12-26 350,004,001,78-- -- ----4,004,00286 10-6
18-12-26 400,004,054,67-- -- --18,004,054,051 23-6
18-12-26 450,007,857,25+0,60 +8,3% 5,4511,457,857,851 11:05
18-12-26 500,0010,9012,13-- -- ----10,9010,902 23-6
18-12-26 550,0019,3017,81+1,49 +8,4% ----19,3019,302 09:27
18-12-26 600,0030,0526,55+3,50 +13,2% ----30,0527,903 15:44
18-12-26 650,0043,0038,02+4,98 +13,1% 39,5543,9543,0040,003 15:45
18-12-267.468700,0059,2952,67+6,62 +12,6% 55,4059,9059,2956,003 16:08
18-12-26 750,0080,2070,60+9,60 +13,6% ----80,2080,201 15:48
18-12-261.759800,00102,6092,00+9,62 +10,5% ----102,6099,00222 17:11
18-12-26875850,00124,75118,06+10,79 +9,1% ----126,00124,7518 12:29
18-12-26 900,00148,00147,90-- -- 65,00--148,00148,004 24-6
18-12-26 950,00196,29179,13+17,16 +9,6% ----196,29196,291 16:08
18-12-269911.000,00229,89214,48+15,39 +7,2% ----229,89229,891 16:17
18-12-26 1.100,00262,72292,60-- -- ----262,72255,593 19-6
18-12-264071.200,00392,70377,80+20,31 +5,4% ----392,70392,701 09:54
18-12-26 1.300,00491,00468,90+22,10 +4,7% ----491,00491,001 17:22
18-12-26 1.400,00574,85562,58-- -- ----574,85574,8510 24-6
18-12-26 1.500,00623,75659,76-- -- ----623,75623,754 22-6
18-12-26 1.600,00770,50757,57+12,93 +1,7% ----770,50770,503 10:51
18-12-26 1.700,00856,14856,00-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00956,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.156,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.356,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.556,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.956,00-554,70 -28,4% --------0 11-11
18-12-26 3.200,002.272,582.356,00-- -- ----2.272,582.271,9817 17-2
19-03-275300,004,253,62-0,37 -10,2% ----4,253,753 15:33
19-03-27 350,007,006,11-- -- ----7,007,0010 8-6
19-03-27 400,007,059,72-- -- --19,007,057,055 12-5
19-03-27 450,0020,0014,65-- -- 11,9520,8020,0020,001 26-3
19-03-27 500,0019,0020,62-- -- ----19,0019,001 18-6
19-03-27 550,0027,0028,93-- -- ----27,0027,005 18-6
19-03-27 600,0040,1041,41-- -- ----40,1040,1010 23-6
19-03-27 650,0056,1955,34-- -- ----56,1956,191 24-6
19-03-27 700,0081,0072,72+8,28 +11,4% 75,8083,0081,0078,502 17:16
19-03-27 750,0092,1092,75-- -- ----94,0092,1060 15-6
19-03-27 800,00122,56115,48+7,08 +6,1% ----122,56122,561 13:19
19-03-27 850,00120,80141,78-- -- ----120,80120,758 17-6
19-03-27 900,00169,10171,21-- -- 177,25187,80169,10169,105 23-6
19-03-27 950,00209,50202,27-- -- ----209,50209,501 8-6
19-03-27 1.000,00216,30236,78-- -- ----216,30216,302 18-6
19-03-27 1.100,00342,00311,21-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16392,95-- -- 404,90415,75365,16365,161 18-6
19-03-27 1.300,00499,79480,06+19,73 +4,1% 486,90505,30499,79499,792 14:31
19-03-27 1.400,00625,42571,57-- -- ----625,42620,162 11-6
19-03-27 1.600,00774,49761,35+13,14 +1,7% ----775,95774,494 12:32
19-03-27 1.800,00959,01956,95-- -- ----959,01957,9510 23-6
18-06-27 300,00--4,42-- -- --------0 --
18-06-27 350,00--10,11-- -- --------0 --
18-06-27 400,0011,8015,37-- -- ----11,8011,805 22-6
18-06-27 450,0019,4020,36-- -- ----19,4019,401 23-6
18-06-2721500,0024,8029,41+1,95 +6,6% 27,6534,3525,7024,802 16-6
18-06-27 550,00------ -- ---------- --
18-06-27 600,0050,8051,88-- -- 50,6061,1050,8050,801 23-6
18-06-27 650,00--68,27-- -- 68,0078,35----0 --
18-06-27 700,0079,0086,74-- -- ----79,0079,001 17-6
18-06-27 750,00--108,05-- -- --------0 --
18-06-27 800,00110,20131,64-- -- 110,00--110,20110,202 17-6
18-06-27 850,00--158,07-- -- --------0 --
18-06-27 900,00198,00186,31+11,69 +6,3% ----198,95197,006 16:13
18-06-27 950,00--217,05-- -- --------0 --
18-06-27 1.000,00276,50251,62-- -- 258,15270,20----1 19-6
18-06-27 1.100,00--325,38-- -- 330,75343,00----0 --
18-06-27 1.200,00375,35404,23-- -- 412,10426,60375,35375,3525 22-6
18-06-27 1.400,00593,00578,71+14,29 +2,5% ----593,00593,001 10:11
18-06-27 1.600,00705,00764,39-- -- ----705,00705,001 17-6
18-06-27 1.800,00979,08957,41-- -- ----982,00978,009 5-6
18-06-27 2.000,001.146,421.156,00-- -- 1.170,051.181,551.146,521.146,428 15-6
18-06-27 2.400,001.513,061.556,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.956,00-- -- --------0 --
18-06-27 3.200,00--2.356,00-- -- --------0 --
17-12-27 400,0023,1021,16-- -- ----23,4523,059 24-6
17-12-27 450,0026,0030,77-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5242,99-0,47 -1,1% 42,1550,9042,5242,521 14:09
17-12-27 550,0059,0056,60+2,40 +4,2% ----59,0059,001 17:17
17-12-27 600,0073,1971,58-- -- 72,0581,8573,1973,191 24-6
17-12-27 700,00115,00108,37-- -- ----115,00115,001 24-6
17-12-27 800,00162,55155,18-- -- ----162,55162,551 24-6
17-12-27 900,00215,00210,64-- -- 216,10227,95215,00215,003 24-6
17-12-27 1.000,00279,00273,86-- -- ----279,00278,002 24-6
17-12-27 1.100,00355,35345,43-- -- 354,10366,45357,00355,3522 24-6
17-12-27 1.200,00367,95424,86-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77507,00-- -- --------0 13-5
17-12-27 1.400,00510,00592,13-- -- ----510,00510,0020 20-4
17-12-27 1.600,00791,00771,83+19,17 +2,5% ----791,00790,5011 09:05
17-12-27 1.800,00898,05960,91-- -- 972,70988,00898,05898,0510 16-2
17-12-27 2.000,001.024,001.156,09-- -- --------0 23-2
17-12-27 2.200,001.365,001.356,00-- -- ----1.365,001.365,001 24-6
17-12-27 2.400,001.567,951.556,00+11,95 +0,8% ----1.567,951.567,953 09:09
17-12-27 2.800,001.933,501.956,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.372,002.356,00+16,00 +0,7% 2.367,102.385,502.372,002.372,001 09:29
16-06-28 400,0032,0030,67-- -- ----32,0031,406 24-6
16-06-28 450,00--41,61-- -- --------0 --
16-06-28 500,00--55,04-- -- --------0 --
16-06-28 600,00--88,31-- -- --------0 --
16-06-28 700,00109,80129,01-- -- ----109,80109,801 23-6
16-06-28 800,00--179,00-- -- --------0 --
16-06-28 900,00--235,52-- -- --------0 --
16-06-28 1.000,00--298,56-- -- --------0 --
16-06-28 1.200,00--442,69-- -- --------0 --
16-06-28 1.400,00--606,35-- -- --------0 --
16-06-28 1.600,00--782,40-- -- --------0 --
16-06-28 2.000,00--1.158,82-- -- --------0 --
15-12-28 400,0040,0037,89-- -- ----40,0040,001 23-6
15-12-28 450,0049,9151,00-- -- ----49,9149,914 24-6
15-12-28 500,0061,2664,78-- -- ----61,2661,262 18-6
15-12-28 600,00117,00103,09-- -- ----117,00117,001 5-6
15-12-28 700,00155,10148,05+7,05 +4,8% ----155,10155,101 09:10
15-12-28 800,00198,17196,87-- -- --213,40198,17196,2215 24-6
15-12-28 900,00272,00254,09+17,91 +7,0% ----272,00272,001 15:45
15-12-28 1.000,00285,00317,93-- -- 312,70341,30285,00285,001 19-6
15-12-28 1.100,00324,91387,01-- -- --------250 20-5
15-12-28 1.200,00380,00460,82-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00621,82-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50792,98-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87976,10-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.162,61-- -- 1.165,851.199,001.056,991.056,3323 18-2
15-12-28 2.200,00889,901.356,86-- -- 1.360,751.393,80----0 21-1
15-12-28 2.400,001.070,701.556,00-- -- 1.559,301.593,301.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.956,00+22,10 +1,1% ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.356,00-- -- --------0 --
15-12-28 4.000,003.059,003.156,00-- -- --------0 12-2
21-12-29 300,00--22,18-- -- --------0 --
21-12-29 400,0048,0147,36-- -- ----48,0148,014 24-6
21-12-29 500,0065,0081,87-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02124,83-- -- 95,30168,25----0 21-5
21-12-29 700,00136,00174,90-- -- 142,50200,00----15 8-6
21-12-29 800,00234,45228,19-- -- --------1 11-6
21-12-29 900,00294,55286,97-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02350,74-- -- --------0 5-5
21-12-29211.100,00438,95419,06+10,74 +2,6% ----438,95438,951 11-6
21-12-29 1.200,00465,58491,09-- -- 464,30539,90----0 19-3
21-12-29 1.400,00545,00645,98-- -- --------0 17-4
21-12-29 1.600,00807,00816,22-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85992,44-382,59 -38,6% 967,051.048,10----0 7-10
21-12-29 2.000,001.070,291.174,81-- -- --------0 18-2
21-12-29 2.400,001.483,751.557,61-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.956,00-- -- --------0 16-1
21-12-29 3.200,001.816,002.356,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.156,00-- -- --------0 17-2
20-12-30 300,0029,5030,14-- -- ----29,5029,501 5-6
20-12-30 400,0060,0060,53-- -- --------1 11-6
20-12-30 500,0082,2599,18-- -- 69,60135,0082,7582,256 19-6
20-12-30 600,00148,00144,60+3,40 +2,4% ----148,00148,004 15:48
20-12-30 700,00205,95196,50-- -- --------1 12-6
20-12-30 800,00240,00262,05-- -- ----240,00240,001 24-6
20-12-30 900,00315,00311,37-- -- 170,00------1 16-6
20-12-301931.000,00388,05375,51-- -- 346,75419,30388,05388,051 11-6
20-12-30 1.200,00469,53515,53-- -- --------10 19-6
20-12-301331.400,00645,00667,34+13,67 +2,0% ----645,00645,0015 15-6
20-12-30 1.600,00820,30830,66-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,001.003,14-- -- 979,301.057,45795,00795,001 5-2
20-12-3052.000,001.050,001.183,83+18,83 +1,6% 1.160,901.239,101.050,001.050,001 7-5
20-12-30 2.400,00--1.560,95-- -- --------0 --
20-12-3063.200,002.377,002.356,00+22,10 +0,9% ----2.377,002.377,001 09:30
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?