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* 849,30820,40+28,90 +3,5% 849,30815,80168.08117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-6-2026)
Totaal volume 2.404 (1.640 Calls, 764 Puts)
Totaal open interest bij opening 7.117 (5.539 Calls, 1.578 Puts)
Call / Put ratio 2,15
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--0,08-- -- --------0 --
17-07-26 600,000,650,26-- -- --2,000,650,651 19-6
17-07-26 640,001,500,70-- -- ----1,501,502 25-6
17-07-26 680,002,001,83-- -- ----2,002,002 23-6
17-07-26 700,003,552,84+0,71 +25,0% ----3,553,555 30-6
17-07-26 720,004,653,95+0,70 +17,7% ----4,654,653 30-6
17-07-26 740,008,256,61+1,64 +24,8% 3,80--8,255,9035 30-6
17-07-26 760,0010,209,87+0,33 +3,3% ----10,209,617 30-6
17-07-26 780,0016,3014,46+1,84 +12,7% ----17,5512,5034 30-6
17-07-26 800,0024,0020,35+3,65 +17,9% ----26,0020,0041 30-6
17-07-26 820,0033,0028,38+4,62 +16,3% ----33,0025,50104 30-6
17-07-26 840,0039,2538,58+0,67 +1,7% 5,00--39,2539,2520 30-6
17-07-26651860,0055,0050,34+6,12 +12,2% ----55,0055,0011 30-6
17-07-26682880,0060,0065,51+5,68 +8,7% ----61,5058,0018 29-6
17-07-26 900,0092,5081,40-- -- 44,50--95,0088,6523 26-6
17-07-26 920,0095,0098,27-3,27 -3,3% 57,50--101,0095,0012 30-6
17-07-26 940,00126,00116,38-- -- ----126,00126,0017 26-6
17-07-26 960,00149,81134,99-- -- ----149,81138,006 26-6
17-07-26 980,00146,41153,89-- -- ----146,41146,411 29-6
17-07-26 1.000,00166,73173,00-- -- ----166,73166,732 29-6
17-07-26 1.050,00240,00221,70-- -- ----240,00240,001 26-6
17-07-26 1.100,00280,50271,11-- -- ----280,50278,752 26-6
17-07-26 1.200,00379,96371,00+8,96 +2,4% ----379,96379,965 30-6
17-07-26 1.300,00404,65471,00-- -- ----404,65404,652 17-6
17-07-26 1.400,00505,75571,00-- -- ----505,75505,751 19-6
21-08-26 400,00--0,06-- -- --------0 --
21-08-26 450,00--0,31-- -- --------0 --
21-08-26 500,004,701,16-- -- ----4,704,7014 10-6
21-08-26 520,00--1,84-- -- --------0 --
21-08-26 560,005,603,93-- -- ----5,604,9551 26-6
21-08-26 600,007,607,63-- -- ----7,607,601 29-6
21-08-26 640,0012,2012,55-0,35 -2,8% ----12,2012,201 30-6
21-08-26 680,0020,8018,95+1,85 +9,8% ----20,8020,801 30-6
21-08-26 700,0025,0023,20+1,80 +7,8% 8,0045,0025,0024,00127 30-6
21-08-26 720,0031,6028,18+3,42 +12,1% 11,00--31,6029,006 30-6
21-08-26 740,0035,3234,18+1,14 +3,3% ----35,3235,321 30-6
21-08-26 760,0045,0040,73+4,27 +10,5% ----45,2040,907 30-6
21-08-26 780,0046,4548,46-2,01 -4,1% 20,00--46,4546,451 30-6
21-08-26 800,0058,0057,09+0,91 +1,6% ----58,0058,001 30-6
21-08-26 820,0066,4666,91-0,45 -0,7% ----66,4666,465 30-6
21-08-26 840,0078,0077,60+0,40 +0,5% ----78,0078,001 30-6
21-08-26 860,0092,1489,43+2,71 +3,0% ----92,1489,8612 30-6
21-08-26 880,00104,58101,51-- -- ----107,18104,582 26-6
21-08-26 900,00119,00114,81-- -- ----123,00119,0014 26-6
21-08-26 920,00130,00129,12+0,88 +0,7% ----130,00130,002 30-6
21-08-26 940,00109,73143,59-- -- ----111,00109,736 19-6
21-08-26 960,00169,71158,84-- -- ----169,71166,252 26-6
21-08-26 980,00127,05175,03-- -- ----127,05127,051 17-6
21-08-26 1.000,00185,73191,43-- -- ----185,73185,732 29-6
21-08-26 1.050,00242,50235,26-- -- ----242,50242,501 26-6
21-08-26 1.100,00290,00280,44-- -- ----290,00290,002 26-6
21-08-26 1.200,00382,96374,74+8,22 +2,2% ----382,96382,965 30-6
21-08-26 1.300,00480,75472,20-- -- ----480,75471,005 25-6
21-08-26 1.400,00561,80571,19-- -- ----561,80561,8048 24-6
18-09-26 300,000,900,05-- -- ----0,900,901 27-4
18-09-26 350,001,200,25-- -- ----1,201,201 23-4
18-09-26 400,001,600,76-- -- ----1,601,602 15-6
18-09-26 450,004,501,93-- -- ----4,504,50222 15-4
18-09-26 500,007,954,16-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,007,41-- -- ----13,0013,001 10-6
18-09-26 560,00--7,41-- -- --------0 --
18-09-26 600,0018,3012,60-- -- ----18,3018,301 12-6
18-09-26 640,00--18,50-- -- --------0 --
18-09-26 650,0018,3020,18-- -- ----18,5018,303 23-6
18-09-26 680,0026,7026,25-- -- ----26,7026,7010 25-6
18-09-26 700,0030,0030,87-- -- ----30,0030,001 29-6
18-09-26 720,0037,4737,00-- -- ----37,4737,473 25-6
18-09-26 740,00--43,49+1,48 +3,4% --------0 --
18-09-26 750,0050,0046,73+3,27 +7,0% ----50,0047,009 30-6
18-09-26 760,0050,4050,42-0,02 0,0% ----50,4050,401 30-6
18-09-26 780,0064,0058,03+5,97 +10,3% ----64,0061,402 30-6
18-09-26 800,0063,5067,44-- -- ----65,0063,502 29-6
18-09-26 820,00--76,75-- -- --------0 --
18-09-26 840,0084,5087,42-- -- ----84,5084,501 29-6
18-09-26 850,0091,0593,12-- -- ----91,0591,002 24-6
18-09-26 860,00--98,68+5,74 +5,8% --------0 --
18-09-26 880,00--110,50-- -- --------0 --
18-09-26 900,00121,00124,63-3,63 -2,9% ----121,00121,001 30-6
18-09-26 920,00--137,67-- -- --------0 --
18-09-26 940,00147,41151,89-- -- ----147,41147,411 29-6
18-09-26 950,00157,00159,37-- -- ----157,00157,001 24-6
18-09-26 960,00--166,78-- -- --------0 --
18-09-26 1.000,00204,25198,62+5,63 +2,8% ----204,25203,002 30-6
18-09-26 1.100,00228,85284,56-- -- ----228,85228,851 19-6
18-09-26 1.200,00369,90377,25-- -- ----376,00369,903 29-6
18-09-26 1.300,00479,79473,53-- -- ----479,79479,792 25-6
18-09-26971.400,00511,00572,04+9,21 +1,6% ----511,00511,002 18-6
18-09-26 1.500,00608,00671,21-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00771,00-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00871,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00971,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.171,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.571,00-524,63 -33,4% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.971,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,59-- -- ----1,451,455 16-6
18-12-26 350,004,001,70-- -- ----4,004,00286 10-6
18-12-26 400,004,054,47-- -- --18,004,054,051 23-6
18-12-26 450,007,857,55-- -- ----7,857,851 25-6
18-12-26 500,0010,9012,35-- -- ----10,9010,902 23-6
18-12-26 550,0018,4019,11-- -- ----18,4018,401 29-6
18-12-26 600,0030,0028,06+1,94 +6,9% ----30,0030,001 30-6
18-12-26 650,0042,0539,99+2,06 +5,2% ----42,0542,002 30-6
18-12-26 700,0056,0054,66+1,34 +2,5% --77,0058,1055,0018 30-6
18-12-26 750,0075,1574,20+0,95 +1,3% ----76,0075,152 30-6
18-12-26 800,00102,0096,81+5,19 +5,4% ----102,00100,1522 30-6
18-12-26 850,00122,40123,78-1,38 -1,1% ----122,40122,406 30-6
18-12-26 900,00151,55154,51-2,96 -1,9% 65,00--151,55151,551 30-6
18-12-26 950,00191,71188,60-- -- ----191,71191,7110 26-6
18-12-26 1.000,00229,00224,54+4,46 +2,0% ----229,00228,00100 30-6
18-12-26 1.100,00262,72304,89-- -- ----262,72255,593 19-6
18-12-26 1.200,00392,95391,35+1,60 +0,4% ----392,95392,951 30-6
18-12-26 1.300,00491,00483,01-- -- ----491,00491,001 25-6
18-12-26 1.400,00574,85577,01-- -- ----574,85574,8510 24-6
18-12-26 1.500,00623,75673,72-- -- ----623,75623,754 22-6
18-12-26 1.600,00770,50772,26-- -- ----770,50770,503 25-6
18-12-26 1.700,00856,14871,09-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00971,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.171,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.371,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.571,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.971,00-569,70 -28,9% --------0 11-11
18-12-26 3.200,002.272,582.371,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,252,55-- -- ----4,253,753 25-6
19-03-27 350,007,006,10-- -- ----7,007,0010 8-6
19-03-27 400,0010,5010,25+0,25 +2,4% ----10,509,752 30-6
19-03-271450,0020,0015,55+0,90 +5,8% ----20,0020,001 26-3
19-03-27 500,0019,0022,94-- -- ----19,0019,001 18-6
19-03-27 550,0027,0032,05-- -- ----27,0027,005 18-6
19-03-27 600,0043,2044,76-- -- ----43,2043,201 29-6
19-03-27 650,0061,6559,07+2,58 +4,4% ----61,6560,2576 30-6
19-03-27 700,0082,9077,17+5,73 +7,4% ----82,9078,2511 30-6
19-03-27 750,0092,1097,99-- -- ----94,0092,1060 15-6
19-03-27 800,00123,00121,89+1,11 +0,9% ----123,00123,001 30-6
19-03-27 850,00150,69149,27+1,42 +1,0% ----150,69150,692 30-6
19-03-27 900,00177,50179,13-- -- ----177,50177,501 29-6
19-03-27 950,00209,50211,69-- -- ----209,50209,501 8-6
19-03-27 1.000,00243,25247,04-- -- ----243,25243,251 29-6
19-03-27 1.100,00342,00323,05-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16406,03-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79494,05-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42585,54-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00776,60+9,40 +1,2% ----786,00786,002 30-6
19-03-27 1.800,00959,01971,74-- -- ----959,01957,9510 23-6
18-06-27 300,00--4,22-- -- --------0 --
18-06-27 350,00--9,52-- -- --------0 --
18-06-27 400,0011,8014,20-- -- ----11,8011,805 22-6
18-06-27 450,0019,4020,64-- -- ----19,4019,401 23-6
18-06-27 500,0024,8030,71-- -- ----25,7024,802 16-6
18-06-27 550,00--42,06-- -- --------0 --
18-06-27 600,0050,8054,73-- -- ----50,8050,801 23-6
18-06-27 650,00--70,43-- -- --------0 --
18-06-27 700,0090,0088,64+1,36 +1,5% ----90,0090,001 30-6
18-06-27 750,00--111,13-- -- --------0 --
18-06-27 800,00134,13135,50-- -- 110,00--134,13134,131 29-6
18-06-27 850,00--162,53-- -- --------0 --
18-06-27 900,00198,00191,38-- -- ----198,95197,006 25-6
18-06-27 950,00--226,88-- -- --------0 --
18-06-27 1.000,00276,50262,73-- -- --------1 19-6
18-06-27 1.100,00--336,66-- -- --------0 --
18-06-27 1.200,00375,35416,64-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00591,68+3,32 +0,6% ----595,00593,002 30-6
18-06-27 1.600,00705,00781,71-- -- ----705,00705,001 17-6
18-06-27 1.800,00968,00973,57-- -- ----968,00968,0030 29-6
18-06-27 2.000,001.146,421.171,00-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.571,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.971,00-- -- --------0 --
18-06-27 3.200,00--2.371,00-- -- --------0 --
17-12-27 400,0022,9523,79-- -- ----22,9522,953 29-6
17-12-27 450,0026,0035,75-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5245,61-- -- --------1 25-6
17-12-27 550,0061,0058,37-- -- ----61,0061,001 29-6
17-12-27 600,0070,7576,99-- -- ----72,0070,752 29-6
17-12-27 700,00122,00116,58+5,42 +4,6% ----122,00115,004 30-6
17-12-27 800,00161,00166,42-- -- ----161,00161,003 29-6
17-12-27 900,00230,10225,49+4,61 +2,0% 20,00--230,10230,101 30-6
17-12-27 1.000,00289,32291,60-2,28 -0,8% ----290,00289,323 30-6
17-12-271461.100,00353,00364,70+3,36 +0,9% ----353,00353,001 29-6
17-12-27 1.200,00367,95438,51-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77524,52-- -- --------0 13-5
17-12-27 1.400,00510,00606,29-- -- ----510,00510,0020 20-4
17-12-27 1.600,00800,00790,89-- -- ----800,00800,001 26-6
17-12-27 1.800,00898,05978,89-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.172,74-- -- --------0 23-2
17-12-27 2.200,001.365,001.371,00-- -- ----1.365,001.365,001 24-6
17-12-27 2.400,001.567,951.571,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.971,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.372,002.371,00-- -- ----2.372,002.372,001 25-6
16-06-28 400,0032,0030,60-- -- ----32,0031,406 24-6
16-06-28 450,00--43,26-- -- --------0 --
16-06-28 500,00--58,02-- -- --------0 --
16-06-28 600,0090,7492,47-- -- ----90,7490,743 29-6
16-06-28 700,00109,80135,18-- -- ----109,80109,801 23-6
16-06-28 800,00--185,59-- -- --------0 --
16-06-28 900,00239,33244,58-5,25 -2,1% ----239,33239,331 30-6
16-06-28 1.000,00--315,19-- -- --------0 --
16-06-28 1.200,00--458,12-- -- --------0 --
16-06-28 1.400,00--622,16-- -- --------0 --
16-06-28 1.600,00--798,23-- -- --------0 --
16-06-28 2.000,00--1.175,67-- -- --------0 --
15-12-28 400,0040,0039,87-- -- ----40,0040,001 23-6
15-12-28 450,0049,9154,32-- -- ----49,9149,914 24-6
15-12-28 500,0061,2669,17-- -- ----61,2661,262 18-6
15-12-28 600,00117,00107,02-- -- ----117,00117,001 5-6
15-12-28 700,00155,10150,64-- -- ----155,10155,101 25-6
15-12-28 800,00198,17204,35-- -- --213,40198,17196,2215 24-6
15-12-28 900,00255,00262,06-- -- ----255,00255,002 29-6
15-12-28 1.000,00320,00327,10-- -- ----320,00320,002 26-6
15-12-28 1.100,00324,91396,23-- -- --------250 20-5
15-12-28 1.200,00380,00472,32-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00633,67-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50808,22-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87990,10-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.178,45-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.372,31-- -- --------0 21-1
15-12-28 2.400,001.070,701.571,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.971,00-- -- ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.371,00-- -- --------0 --
15-12-28 4.000,003.059,003.171,00-- -- --------0 12-2
21-12-29 300,00--21,63-- -- --------0 --
21-12-29 400,0048,0146,67-- -- ----48,0148,014 24-6
21-12-29 500,0085,5081,52-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02124,91-- -- --------1 26-6
21-12-29 700,00136,00179,47-- -- --200,00----15 8-6
21-12-29 800,00234,45233,86-- -- --------1 11-6
21-12-29 900,00294,55293,24-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02358,41-- -- --------0 5-5
21-12-29 1.100,00438,95428,02-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58502,12-- -- --------0 19-3
21-12-29 1.400,00545,00660,21-- -- --------0 17-4
21-12-29 1.600,00807,00832,04-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,851.008,88-399,03 -39,6% --------0 7-10
21-12-29 2.000,001.070,291.191,25-- -- --------0 18-2
21-12-29 2.400,001.483,751.573,51-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.971,00-- -- --------0 16-1
21-12-29 3.200,001.816,002.371,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.171,00+8,60 +0,3% --------0 17-2
20-12-301300,0029,5032,86-0,81 -2,5% ----29,5029,501 5-6
20-12-30 400,0060,0064,58-- -- --------1 11-6
20-12-30 500,0082,25104,78-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00151,83+0,17 +0,1% ----152,00152,003 30-6
20-12-30 700,00205,95201,50-- -- --------1 12-6
20-12-30 800,00240,00260,47-- -- ----240,00240,001 24-6
20-12-30 900,00315,00318,85-- -- 170,00------1 16-6
20-12-30 1.000,00388,05383,97-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53526,24-56,71 -10,8% --------40 30-6
20-12-30 1.400,00645,00680,28-- -- ----645,00645,0015 15-6
20-12-30 1.600,00820,30846,75-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,001.020,57-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.202,01-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.577,82-- -- --------0 --
20-12-30 3.200,002.377,002.371,00-- -- ----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?