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* 801,00795,40+5,60 +0,7% 806,70788,6094.75717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-7-2026)
Totaal volume 2.090 (958 Calls, 1.132 Puts)
Totaal open interest bij opening 7.673 (4.008 Calls, 3.665 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--0,01-- -- --------0 --
21-08-26 450,00--0,05-- -- --------0 --
21-08-26 500,001,500,30-- -- ----1,501,501 14-7
21-08-26 520,00--0,54-- -- --------0 --
21-08-26 560,003,501,59-- -- ----3,502,5011 20-7
21-08-26 600,005,103,72+1,38 +37,1% 1,00--5,105,0023 23-7
21-08-26 640,009,507,69+1,81 +23,5% 2,50--9,508,1020 23-7
21-08-26 660,00------ -- ---------- --
21-08-26 680,0015,0013,68+1,32 +9,6% --17,0015,0015,002 23-7
21-08-26 700,0020,5017,42+3,08 +17,7% ----20,9017,4867 23-7
21-08-26 720,0026,0022,06+3,94 +17,9% 10,00--27,0022,0519 23-7
21-08-26 740,0034,0028,00+6,00 +21,4% ----34,0029,3533 23-7
21-08-26 760,0041,7534,64+7,11 +20,5% 8,00--41,7535,5016 23-7
21-08-26984780,0051,0042,22+9,33 +22,1% 20,00--51,0043,5023 23-7
21-08-26 800,0060,5050,92+9,58 +18,8% ----61,0051,5565 23-7
21-08-26 820,0072,0060,56+11,44 +18,9% ----72,0063,0032 23-7
21-08-26 840,0071,0071,82-- -- ----71,0070,006 22-7
21-08-26 860,0096,7583,58+13,17 +15,8% ----96,7596,751 23-7
21-08-26 880,00107,0096,95+10,05 +10,4% ----107,00107,001 23-7
21-08-26 900,00130,00110,81+19,19 +17,3% ----130,00130,001 23-7
21-08-26 920,00133,00125,86-- -- ----133,00133,001 21-7
21-08-26 940,00149,20141,42-- -- ----152,09149,203 20-7
21-08-26 960,00164,33157,74-- -- ----164,33163,432 20-7
21-08-2638980,00183,10174,56+21,78 +12,5% ----183,10183,101 23-7
21-08-26 1.000,00198,00192,12+5,88 +3,1% ----198,00198,002 23-7
21-08-26 1.050,00222,50236,96-- -- ----222,50219,0010 17-7
21-08-26 1.100,00293,90283,50-- -- ----293,90293,901 21-7
21-08-26 1.200,00391,04380,04-- -- ----391,04391,041 20-7
21-08-26 1.300,00480,75479,12-- -- ----480,75471,005 25-6
21-08-26 1.400,00536,00579,10-- -- ----536,00536,001 16-7
18-09-26 300,000,900,01-- -- ----0,900,901 27-4
18-09-26 350,001,200,06-- -- ----1,201,201 23-4
18-09-26 400,001,200,04-- -- ----1,201,201 6-7
18-09-26 450,004,500,25-- -- ----4,504,50222 15-4
18-09-26 500,002,601,00-- -- 0,60--2,602,601 6-7
18-09-26 520,00------ -- ---------- --
18-09-26 550,005,503,00-- -- ----5,505,501 14-7
18-09-26 560,006,003,59-- -- --------1 17-7
18-09-26109600,007,007,06+2,57 +36,4% ----7,007,0010 22-7
18-09-26 640,0013,8012,61-- -- ----16,0013,8022 20-7
18-09-26 650,0015,4514,34-- -- --------1 22-7
18-09-26 680,0020,0020,03-0,03 -0,1% ----20,0020,001 23-7
18-09-26 700,0026,5024,38+2,12 +8,7% ----26,5026,505 23-7
18-09-26 720,0035,0029,62+5,38 +18,2% ----35,0035,002 23-7
18-09-26 740,0040,3535,45-- -- ----40,3540,004 2-7
18-09-26 750,0044,4138,75+5,66 +14,6% ----44,4140,80402 23-7
18-09-26 760,0046,3542,56+3,79 +8,9% ----46,3544,853 23-7
18-09-2673780,0056,6750,28+10,62 +21,1% ----56,6752,957 23-7
18-09-26 800,0056,0059,48-- -- ----56,0056,005 22-7
18-09-26 820,0075,0069,23-- -- ----75,0075,002 22-7
18-09-26 840,0087,0080,49+6,51 +8,1% ----87,0087,001 23-7
18-09-26 850,0091,0086,35+4,65 +5,4% ----91,0090,7066 23-7
18-09-2684860,0086,5092,24+14,58 +15,8% ----86,5080,8021 17-7
18-09-26 880,00109,31105,30-- -- ----109,31101,009 20-7
18-09-26 900,00130,80118,92+11,88 +10,0% ----130,80130,801 23-7
18-09-26 920,00--133,45-- -- --------0 --
18-09-26 940,00157,50148,72-- -- ----160,69153,984 20-7
18-09-26617950,00133,50156,41+19,33 +12,4% ----133,50133,5010 15-7
18-09-26 960,00183,00164,34+18,66 +11,4% ----183,00183,002 23-7
18-09-26 1.000,00185,00197,77-- -- ----185,00185,008 17-7
18-09-26 1.100,00310,00287,95+22,05 +7,7% ----310,00310,002 23-7
18-09-26 1.200,00399,61383,38+16,23 +4,2% ----399,61399,611 23-7
18-09-26 1.300,00482,97481,31-- -- ----482,97482,971 20-7
18-09-26 1.400,00511,00580,32-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00679,84-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00779,58-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00879,31-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00979,10-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.179,10-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.579,10-532,73 -33,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.979,10-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,92-- -- --------0 --
16-10-26 450,00--1,74-- -- --------0 --
16-10-26 500,003,303,57-- -- ----3,303,301 22-7
16-10-26 520,00------ -- ---------- --
16-10-26 560,007,506,65-- -- ----7,506,50180 20-7
16-10-26 600,00--11,33-- -- --------0 --
16-10-26 640,0020,1017,37-- -- ----20,1020,101 21-7
16-10-26 680,00--24,75-- -- --------0 --
16-10-26 700,0032,0030,50+6,32 +20,7% ----32,0032,003 23-7
16-10-26 720,0041,0036,82-- -- ----41,0035,003 20-7
16-10-26 740,00--43,51-- -- --------0 --
16-10-26 760,00--51,16-- -- --------0 --
16-10-26 780,00--59,73-- -- --------0 --
16-10-26 800,0075,0068,99-- -- ----75,0075,001 21-7
16-10-26 820,0086,5279,23+7,29 +9,2% ----86,5286,522 23-7
16-10-26 840,00100,0090,09-- -- ----100,00100,001 21-7
16-10-26 860,00--101,84-- -- --------0 --
16-10-26 880,00120,20114,34-- -- ----120,20111,202 20-7
16-10-26 900,00--127,91-- -- --------0 --
16-10-26 920,00--142,09-- -- --------0 --
16-10-26 960,00--172,20-- -- --------0 --
16-10-26 1.000,00213,04204,23-- -- ----213,04213,041 20-7
16-10-26 1.008,00------ -- --------0 --
16-10-26 1.040,00------ -- --------0 --
16-10-26 1.080,00------ -- --------0 --
16-10-26 1.120,00------ -- --------0 --
16-10-26 1.200,00------ -- --------0 --
18-12-26 300,001,451,29-- -- ----1,451,455 16-6
18-12-26 350,004,002,05-- -- ----4,004,00286 10-6
18-12-26 400,004,003,59-- -- --18,004,004,002 13-7
18-12-26 450,007,855,60-- -- ----7,857,851 25-6
18-12-26 500,0010,009,13+0,87 +9,5% ----10,0010,002 23-7
18-12-26 550,0016,7514,79-- -- 0,95--16,7515,004 21-7
18-12-26 600,0026,1522,92+3,23 +14,1% ----26,1526,103 23-7
18-12-26 650,0036,5033,99-- -- ----36,5036,501 22-7
18-12-26 700,0054,0049,11+4,89 +10,0% --70,0054,0051,75103 23-7
18-12-26 750,0077,5068,62+8,88 +12,9% ----77,5073,006 23-7
18-12-26 800,00102,0092,17+9,83 +10,7% --120,00102,0093,5022 23-7
18-12-26 850,00130,00119,48+10,52 +8,8% ----130,00120,9063 23-7
18-12-26 900,00151,90150,38+1,52 +1,0% 65,00--151,90151,901 23-7
18-12-26 950,00199,95185,48+14,47 +7,8% ----199,95199,951 23-7
18-12-26 1.000,00239,06223,65+15,41 +6,9% ----239,06235,005 23-7
18-12-26 1.100,00282,00305,47-- -- ----283,00282,0020 17-7
18-12-26 1.200,00369,00394,56-- -- ----369,00369,0012 17-7
18-12-26 1.300,00493,00486,99-- -- ----493,00493,002 20-7
18-12-26 1.400,00566,30583,61-- -- 16,00------0 17-7
18-12-26 1.500,00665,20681,10-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50780,01-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20879,14-- -- ----846,50846,205 7-7
18-12-26 1.800,00982,90979,10+3,80 +0,4% ----982,90982,901 23-7
18-12-26 2.000,001.045,001.179,10-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.379,10-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.579,10-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.979,10-577,80 -29,2% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.379,10-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,001,98-- -- ----4,104,005 20-7
19-03-27 350,007,004,38-- -- ----7,007,0010 8-6
19-03-27 400,0010,508,00-- -- ----10,509,752 30-6
19-03-27 450,0020,0013,01-- -- --15,5520,0020,001 26-3
19-03-27 500,0022,0019,58-- -- ----22,0022,001 14-7
19-03-27 550,0029,9028,64-- -- ----29,9029,901 21-7
19-03-27 600,0043,0040,30-- -- ----43,0043,001 21-7
19-03-27 650,0055,0054,72+0,28 +0,5% ----55,0055,003 23-7
19-03-2755700,0079,7573,04+6,19 +8,5% ----79,7579,751 14-7
19-03-27 750,0098,4094,28+4,12 +4,4% ----98,4098,401 23-7
19-03-27 800,00119,88118,99-- -- ----119,88119,881 21-7
19-03-27 850,00130,80146,99-- -- ----130,80130,801 15-7
19-03-27 900,00183,95177,72-- -- ----183,95183,951 21-7
19-03-27 950,00217,05211,23-- -- ----217,05217,051 21-7
19-03-27 1.000,00231,87247,08-- -- ----231,87231,871 15-7
19-03-27 1.100,00296,63325,07-- -- ----296,63296,631 15-7
19-03-27 1.200,00419,50408,65-- -- ----419,50419,5025 21-7
19-03-27 1.300,00499,79498,21-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42591,12-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00782,03-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50980,05-- -- ----958,50958,504 13-7
18-06-27 300,004,755,46-0,71 -13,0% ----4,754,751 23-7
18-06-27 350,00--8,62-- -- --------0 --
18-06-27 400,0013,0013,40-- -- ----13,0013,001 13-7
18-06-27 450,0019,3317,67-- -- ----19,3319,331 21-7
18-06-27 500,0027,0026,99+0,01 0,0% ----27,0027,005 23-7
18-06-27 550,0038,4036,25-- -- ----38,4038,406 15-7
18-06-27 600,0055,2549,85+5,40 +10,8% ----55,2550,8519 23-7
18-06-27 650,0072,4566,10+6,35 +9,6% ----72,4567,4021 23-7
18-06-27 700,0092,4585,65+6,80 +7,9% ----93,6088,4011 23-7
18-06-27 750,00116,50108,22+8,28 +7,7% ----116,50109,9010 23-7
18-06-271.146800,00141,85134,58+9,95 +7,4% 110,00--141,85136,0018 23-7
18-06-27 850,00168,90162,04+6,86 +4,2% ----169,00166,655 23-7
18-06-27 900,00198,10193,20-- -- 17,00--198,10198,103 22-7
18-06-27 950,00--225,80-- -- --------0 --
18-06-27 1.000,00276,50261,41-- -- --------1.611 17-7
18-06-27 1.100,00340,18337,59+2,59 +0,8% ----340,18340,181 23-7
18-06-27 1.200,00375,35419,68-- -- ----375,35375,3525 22-6
18-06-27 1.400,00572,00596,81-- -- ----572,00572,0012 17-7
18-06-27 1.600,00764,00785,39-- -- ----764,00764,001 17-7
18-06-27 1.800,00943,91980,39-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.179,10-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.579,10-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.979,10-- -- --------0 --
18-06-27 3.200,00--2.379,10-- -- --------0 --
17-12-27 400,0023,5018,50-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0028,71-- -- ----33,0033,001 9-7
17-12-27 500,0039,0041,34-- -- ----39,0039,001 15-7
17-12-27 550,0059,2557,09-- -- ----59,8059,252 8-7
17-12-27 600,0081,0073,17+7,83 +10,7% 3,10--81,0076,002 23-7
17-12-27 700,00116,17113,50-- -- ----116,17116,1721 21-7
17-12-27 800,00165,99162,04-- -- ----167,00165,993 21-7
17-12-27517900,00229,56220,41+11,55 +5,2% 20,00--229,56228,743 23-7
17-12-27 1.000,00297,40287,55-- -- ----297,40297,2040 21-7
17-12-27 1.100,00350,65360,49-- -- ----350,65350,651 10-7
17-12-27 1.200,00367,95439,26-- -- ----367,95367,951 29-5
17-12-27 1.300,00521,00521,80-- -- ----525,00521,005 21-7
17-12-27 1.400,00594,08608,97-- -- ----594,08594,081 15-7
17-12-27 1.600,00753,70792,10-- -- ----761,00753,702 15-7
17-12-27 1.800,00898,05983,46-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.179,15-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.379,10-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.579,10-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.979,10-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.379,10-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0031,46-- -- ----32,0031,406 24-6
16-06-28 450,00--42,97-- -- --------0 --
16-06-28 500,00--56,82-- -- --------0 --
16-06-28 600,0090,7490,08-- -- ----90,7490,743 29-6
16-06-28 700,00137,40132,09+5,31 +4,0% ----137,40137,403 23-7
16-06-28 800,00180,00183,06-- -- ----180,00180,001 20-7
16-06-28 900,00239,33241,89-- -- --------1 13-7
16-06-28 1.000,00--307,01-- -- --------0 --
16-06-28 1.200,00--455,13-- -- --------0 --
16-06-28 1.400,00--619,89-- -- --------0 --
16-06-28 1.600,00--798,37-- -- --------0 --
16-06-28 2.000,00--1.179,20-- -- --------0 --
15-12-28 400,0040,0038,91+1,09 +2,8% ----40,0040,001 23-7
15-12-28 450,0049,9152,45-- -- ----49,9149,914 24-6
15-12-28 500,0061,2668,60-- -- ----61,2661,262 18-6
15-12-2819600,00117,00103,41+5,72 +5,5% ----117,00117,001 5-6
15-12-28 700,00155,10148,18-- -- ----155,10155,101 25-6
15-12-28 800,00209,00201,27-- -- --212,70209,00209,001 14-7
15-12-28 900,00255,00257,07-- -- --------500 29-6
15-12-28 1.000,00323,00322,30-- -- ----323,00323,002 13-7
15-12-28 1.100,00324,91397,79-- -- --------250 20-5
15-12-28 1.200,00380,00474,07-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00636,54-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50810,98-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87993,98-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.184,00-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.379,14-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.565,001.579,10-- -- ----1.565,001.565,002 20-7
15-12-28 2.800,001.965,001.979,10-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.379,10-- -- --------0 --
15-12-28 4.000,003.183,003.179,10+3,90 +0,1% ----3.183,003.183,002 23-7
21-12-29 300,00--21,12-- -- --------0 --
21-12-29 400,0048,0145,85-- -- ----48,0148,014 24-6
21-12-29 500,0085,5080,27-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02123,40-- -- --------1 15-7
21-12-29 700,00136,00178,24-- -- --200,00----15 8-6
21-12-29 800,00234,45232,43-- -- --------2 15-7
21-12-29 900,00294,55292,06-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02357,40-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00427,72+12,28 +2,9% ----440,00437,504 23-7
21-12-29 1.200,00465,58502,12-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00659,14-- -- ----545,00545,009 17-4
21-12-29 1.600,00840,00834,58+5,42 +0,6% ----840,00840,004 23-7
21-12-29 1.800,00609,851.012,11-402,26 -39,7% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.195,53-- -- ----1.070,291.069,374 18-2
21-12-29182.400,001.483,751.579,69+24,91 +1,6% ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.979,10-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.379,10-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.179,10-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5031,27-- -- ----29,5029,501 5-6
20-12-30 400,0069,8062,14+7,66 +12,3% ----69,8069,801 23-7
20-12-30 500,0082,25101,30-- -- --135,0082,7582,256 19-6
20-12-30 600,00149,00147,01+1,99 +1,4% ----149,00149,003 23-7
20-12-30 700,00190,00199,60-- -- ----190,00190,005 3-7
20-12-30 800,00242,00256,47-- -- ----242,00241,953 2-7
20-12-30 900,00300,00316,92-16,92 -5,3% 170,00--300,00300,002 23-7
20-12-30 1.000,00388,05382,10-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00524,76-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50680,11-- -- ----726,50726,5010 14-7
20-12-30 1.600,00851,80845,16+6,64 +0,8% ----851,80851,801 23-7
20-12-30 1.800,00795,001.020,93-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.202,58-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.582,19-- -- --------0 --
20-12-3053.200,002.395,002.379,10+25,50 +1,1% ----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?