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* 855,60876,60-21,00 -2,4% 875,50850,10157.75017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-10-2026)
Totaal volume 6.926 (2.357 Calls, 4.569 Puts)
Totaal open interest bij opening 20.634 (9.926 Calls, 10.708 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-26 500,003,300,03-- -- ----3,303,301 22-7
16-10-26 520,00--0,06-- -- --------0 --
16-10-26 560,007,500,15-- -- ----7,506,50180 20-7
16-10-26 600,00--0,31-0,28 -90,3% --------0 --
16-10-26 640,003,500,01-- -- --0,453,503,501 13-8
16-10-26 680,00--0,03-- -- --------0 --
16-10-26 700,001,350,09-- -- 0,10--1,350,9912 24-9
16-10-26 720,001,100,26-- -- ----1,101,0510 23-9
16-10-26 740,002,350,64-- -- --5,70----1 28-9
16-10-26 760,002,451,43+1,02 +71,3% ----2,452,451 11:41
16-10-26 780,003,752,83-- -- ----3,753,751 28-9
16-10-26 800,006,304,79+1,51 +31,5% --7,807,006,3034 16:22
16-10-26 820,0012,777,99+4,78 +59,8% ----12,779,803.876 17:18
16-10-26776840,0020,0012,81+6,21 +48,5% ----21,0016,5078 17:27
16-10-26 860,0031,0019,51+11,49 +58,9% ----31,0021,3052 16:52
16-10-26 880,0042,5028,86+13,64 +47,3% 2,80--42,5031,4029 16:46
16-10-26 900,0053,8040,72+13,08 +32,1% ----53,8052,9012 14:35
16-10-26 920,0072,0054,65+17,35 +31,7% --75,0072,0068,107 16:32
16-10-26 940,0089,2070,28+18,92 +26,9% 10,75--89,2089,2013 13:10
16-10-26 960,00108,0087,78+20,22 +23,0% ----108,00108,005 10:57
16-10-26 980,00128,89105,83+23,06 +21,8% ----128,89128,892 11:29
16-10-26 1.000,00126,00124,72-- -- 7,00--126,00126,002 30-9
16-10-26 1.008,00128,00132,42-- -- ----128,00128,0022 29-9
16-10-26 1.040,00175,00163,66+11,34 +6,9% ----185,00175,006 15:35
16-10-26 1.080,00231,29203,40-- -- --------1 29-9
16-10-26 1.100,00225,00223,40-- -- ----225,00225,001 28-9
16-10-26 1.120,00210,83243,40-- -- ----210,83210,831 17-9
16-10-26 1.150,00295,00273,40-- -- ----295,00295,001 25-9
16-10-26 1.200,00341,75323,40+18,35 +5,7% ----341,75341,751 09:57
16-10-26 1.250,00286,72373,40-- -- ----286,72286,729 9-9
16-10-26 1.300,00388,90423,40-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20523,40-- -- --------1 18-9
16-10-26 1.500,00438,90623,40-- -- ----438,90438,901 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,02-- -- --------0 --
20-11-264500,001,000,11+0,17 +154,5% ----1,501,004 22-9
20-11-26 560,00--0,62-- -- --------0 --
20-11-26 600,001,702,36-- -- ----1,701,703 18-9
20-11-26 640,004,904,03+0,87 +21,6% ----4,904,402 14:39
20-11-26 680,007,837,10-- -- ----7,836,184 23-9
20-11-26 700,0010,509,28-- -- ----12,4510,503 25-9
20-11-26 720,0014,4512,22-- -- --30,0014,4514,451 28-9
20-11-26 740,0019,0015,55+3,45 +22,2% ----19,0019,001 10:10
20-11-26 760,0023,5020,13+3,37 +16,7% 10,60--23,5023,0012 14:39
20-11-2687780,0030,5024,82+5,17 +20,8% ----30,5025,0038 16:51
20-11-26 800,0037,5030,94+6,56 +21,2% 20,5542,5038,0032,0029 16:54
20-11-26 820,0045,6238,58+7,04 +18,2% ----45,6245,621 16:47
20-11-26 840,0055,0046,19+8,81 +19,1% ----55,0046,907 16:46
20-11-26215860,0065,6855,16+8,65 +15,7% 39,00--65,6862,007 16:56
20-11-26 880,0063,0064,59-- -- ----64,2563,008 30-9
20-11-26 900,0087,8275,27+12,55 +16,7% 26,50--87,8285,342 11:30
20-11-26394920,00102,1087,74+13,27 +15,1% ----102,10102,101 10:29
20-11-26 940,00116,18100,83-- -- ----116,18116,181 25-9
20-11-26 960,00131,64114,96+16,68 +14,5% ----131,64131,647 11:29
20-11-26 980,00128,50129,58-- -- ----128,50127,007 30-9
20-11-26 1.000,00150,00145,17+4,83 +3,3% ----150,00150,001 09:11
20-11-26 1.050,00206,35186,74-- -- ----206,35205,455 25-9
20-11-26 1.100,00249,00230,96+18,04 +7,8% ----249,00249,001 12:29
20-11-26 1.150,00260,70277,95-- -- ----260,70260,702 23-9
20-11-26591.200,00349,15325,46+20,81 +6,4% ----349,15349,152 16:50
20-11-26 1.250,00260,27374,08-- -- ----260,27260,271 7-9
20-11-26 1.300,00446,00423,49+22,51 +5,3% ----446,00446,001 10:21
20-11-26 1.400,00369,30523,40-- -- ----369,30369,301 2-9
20-11-2661.500,00465,15623,40+21,00 +3,4% --------5 24-9
18-12-2614300,000,400,28-0,20 -71,4% --1,350,800,404 22-9
18-12-26 350,000,500,01-- -- --1,450,500,5015 25-9
18-12-26 400,004,000,06-- -- --1,704,004,002 13-7
18-12-26 450,001,000,29-- -- ----1,001,001 30-9
18-12-26 500,001,300,95-- -- 0,10--1,501,303 22-9
18-12-26 550,002,502,30-- -- ----2,502,5010 29-9
18-12-26 560,00--2,67-- -- --------0 --
18-12-26 600,004,704,79-- -- 1,00--4,704,70500 28-9
18-12-26 640,00--7,71-- -- --------0 --
18-12-26 650,007,108,79-- -- --------1 28-9
18-12-26 680,0013,5011,83+1,67 +14,1% ----13,5013,503 17:19
18-12-26 700,0015,5014,91-- -- 13,0025,0016,0013,00105 29-9
18-12-26 720,0019,2017,94-- -- ----19,2019,201 28-9
18-12-26 740,00--22,64-- -- --------0 --
18-12-26 750,0029,0024,47+4,53 +18,5% --35,0029,0028,006 17:15
18-12-2622760,0027,7526,89+4,69 +17,4% ----27,7527,7520 30-9
18-12-26 780,0038,5032,38+6,12 +18,9% --60,0038,5035,003 16:46
18-12-26 800,0046,0038,22+7,78 +20,4% ----46,0044,5025 16:51
18-12-26 820,0046,0045,49-- -- ----48,0046,0028 30-9
18-12-26 840,0056,0054,08-- -- ----57,5056,003 29-9
18-12-26 850,0070,0058,55+11,45 +19,6% ----70,0059,6012 16:53
18-12-26 860,0073,0063,42+9,58 +15,1% ----74,3073,003 13:15
18-12-26 880,0080,5073,39-- -- ----80,5079,904 28-9
18-12-26 900,0099,0084,68+14,32 +16,9% ----99,0091,2719 16:53
18-12-26 920,00111,9596,40-- -- ----111,95111,952 24-9
18-12-26 940,00114,50109,34-- -- ----114,50114,505 29-9
18-12-26 950,00131,00116,00+15,00 +12,9% ----131,00126,002 16:35
18-12-26 960,00120,53122,92-- -- ----120,53120,532 29-9
18-12-26 1.000,00162,27152,38+9,89 +6,5% ----171,50162,2725 15:54
18-12-26 1.100,00249,00235,34+13,66 +5,8% ----249,00249,003 14:21
18-12-26 1.200,00347,15327,50+19,65 +6,0% ----347,15347,151 14:59
18-12-26 1.300,00447,73424,17-- -- ----447,77447,734 24-9
18-12-26 1.400,00545,00523,40-- -- ----545,50545,004 24-9
18-12-26 1.500,00641,00623,40+17,60 +2,8% ----641,00641,001 14:17
18-12-26 1.600,00654,22723,40-- -- --------1 24-9
18-12-26 1.700,00642,50823,40-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90923,40-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.123,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.323,40+21,00 +1,6% ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.523,40+21,00 +1,4% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.923,40-522,10 -27,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.323,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,650,81-- -- ----1,651,651 28-9
19-03-27 350,007,001,43-- -- ----7,007,0010 8-6
19-03-27 400,0010,502,36-- -- ----10,509,752 30-6
19-03-27 450,003,503,79-- -- --------1 23-9
19-03-27 500,006,506,08+0,42 +6,9% 1,30--6,506,502 16:17
19-03-27 550,009,109,73-- -- ----9,109,101 30-9
19-03-27 600,0014,1015,42-1,32 -8,6% ----14,1014,101 09:40
19-03-27 650,0027,3022,97+4,33 +18,9% ----27,3025,8078 17:14
19-03-27 700,0040,0535,15+4,90 +13,9% ----40,0539,902 16:44
19-03-271.086750,0055,5050,50+5,57 +11,0% --------3 30-9
19-03-27 800,0074,1069,52+4,58 +6,6% ----74,1074,101 10:01
19-03-27 850,0098,4592,58+5,87 +6,3% ----101,5098,4512 16:51
19-03-271.876900,00128,73119,51+10,10 +8,5% ----129,55126,2011 16:27
19-03-27 950,00156,82149,48+7,34 +4,9% ----158,00156,822 13:56
19-03-27 1.000,00186,00183,21-- -- ----186,00186,001 30-9
19-03-27 1.100,00258,75259,34-- -- ----258,75258,757 30-9
19-03-27 1.200,00359,96344,04+15,92 +4,6% ----359,96358,003 16:27
19-03-27 1.300,00430,00433,56-- -- ----430,00430,005 30-9
19-03-27 1.400,00550,46527,68-- -- --------3 28-9
19-03-27 1.600,00745,47723,40-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50923,40-- -- ----731,53731,503 14-8
19-03-27 2.000,00--1.123,40-- -- --------0 --
18-06-27 300,002,000,96-- -- ----2,002,001 22-9
18-06-27 350,00--1,91-- -- --4,85----0 --
18-06-27 400,004,103,59-- -- ----4,104,102 21-9
18-06-2727450,006,606,36-0,39 -6,1% ----6,606,602 23-9
18-06-27 500,009,2010,64-- -- --------1 24-9
18-06-27 550,0019,2517,67+1,58 +8,9% ----19,2519,251 10:58
18-06-27 600,0028,6025,45+3,15 +12,4% ----28,6027,652 17:13
18-06-27 650,0040,7536,66+4,09 +11,2% ----40,7539,002 17:13
18-06-27 700,0053,6050,56-- -- ----53,6053,601 28-9
18-06-27 750,0073,0068,20+4,80 +7,0% ----73,0073,002 15:10
18-06-27 800,0095,5089,59+5,91 +6,6% --150,0095,5095,501 14:48
18-06-271.136850,00121,00113,83+7,82 +6,9% ----121,00121,001 14:27
18-06-273.738900,00145,90140,42+9,55 +6,8% ----150,04145,9013 16:10
18-06-27 950,00182,80171,05+11,75 +6,9% ----182,80182,801 11:16
18-06-27 1.000,00200,00203,73-- -- 30,00--200,00200,001 23-9
18-06-27 1.100,00249,95276,51-- -- ----249,95249,954 22-9
18-06-27 1.200,00358,10356,91-- -- ----358,10358,101 28-9
18-06-27 1.300,00460,73442,27-- -- ----460,73460,274 24-9
18-06-27 1.400,00522,35533,70-- -- ----522,35512,005 18-9
18-06-27 1.600,00731,50724,76-- -- ----731,50731,501 23-9
18-06-27 1.800,00759,00923,40-- -- ----760,50759,002 3-9
18-06-27 2.000,001.062,301.123,40+21,00 +1,9% ----1.062,301.062,301 10-9
18-06-27 2.400,001.513,061.523,40-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.923,40-- -- --------0 --
18-06-27 3.200,002.293,352.323,40-- -- ----2.293,352.293,3515 17-9
17-09-27 300,00--0,85-- -- --------0 --
17-09-27 350,00--2,25-- -- --------0 --
17-09-27 400,00--4,94-- -- --------0 --
17-09-27 450,0012,009,27-- -- ----12,0012,001 25-9
17-09-27 500,0014,0016,03-- -- ----14,0013,003 22-9
17-09-27 600,0036,1036,36-- -- ----36,1034,802 30-9
17-09-27 650,0048,0547,60-- -- ----50,2548,052 30-9
17-09-27 700,00--65,13-- -- --------0 --
17-09-271750,0091,3483,84+5,11 +6,1% ----91,3491,341 25-9
17-09-27 800,00102,25106,26-4,01 -3,8% ----102,25102,251 16:25
17-09-276850,00128,00131,17+6,98 +5,3% ----128,00128,001 30-9
17-09-2740900,00162,88157,62+9,46 +6,0% ----162,88158,3040 24-9
17-09-272950,00195,55188,00+10,43 +5,5% ----195,55195,552 24-9
17-09-2711.000,00223,00220,16+12,50 +5,7% ----223,00223,001 28-9
17-09-27 1.100,00--291,11-- -- --------0 --
17-09-27 1.200,00382,80369,19-- -- ----382,80382,804 25-9
17-09-27 1.400,00559,81540,73-- -- ----559,81559,811 24-9
17-09-27 1.600,00--727,07-- -- --------0 --
17-12-27 400,009,959,61-- -- --------1 28-9
17-12-27 450,0033,0015,74-- -- ----33,0033,001 9-7
17-12-27 500,0016,0023,54-- -- ----16,0016,001 31-8
17-12-27 550,0031,7532,63-- -- ----31,7531,751 29-9
17-12-27 600,0044,1545,27-- -- 3,10--44,1544,152 30-9
17-12-27 700,0081,1077,43-- -- ----82,5077,8510 25-9
17-12-27 800,00114,55119,57-- -- ----114,55114,5550 30-9
17-12-27 900,00177,51172,70+4,81 +2,8% 20,00--177,51177,515 15:34
17-12-27 1.000,00241,70235,18+6,52 +2,8% ----246,50241,706 15:02
17-12-27 1.100,00310,00305,02-- -- ----310,00310,001 29-9
17-12-27 1.200,00367,00381,70-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00463,92-- -- ----428,00428,001 16-9
17-12-27 1.400,00542,00550,06-- -- --------2 24-9
17-12-273791.600,00749,00732,98+19,01 +2,6% ----749,00749,0010 09:35
17-12-27 1.800,00913,35925,02-- -- --------5 21-9
17-12-27 2.000,001.145,001.123,40+21,60 +1,9% ----1.145,001.140,0075 14:28
17-12-27 2.200,001.199,001.323,40-- -- ----1.199,001.199,001 7-9
17-12-27 2.400,001.567,951.523,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.923,40-- -- --------2 23-9
17-12-27 3.200,002.343,002.323,40+21,00 +0,9% ----2.343,002.330,008 7-7
16-06-28 400,0015,0017,34-- -- ----15,0015,001 9-9
16-06-28 450,00--24,83-- -- --------0 --
16-06-28 500,0035,0034,72-- -- ----35,0035,001 24-9
16-06-28 600,0057,0060,11-- -- --------1 24-9
16-06-28 700,0091,0595,51-- -- ----91,0591,052 29-9
16-06-28 800,00137,00140,43-- -- ----137,00137,002 23-9
16-06-28 900,00204,15195,07-- -- ----204,15204,1515 25-9
16-06-28 1.000,00260,00258,01-- -- ----260,00260,001 29-9
16-06-28 1.200,00312,65401,43-- -- ----312,65312,007 3-9
16-06-28 1.400,00455,25564,59-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00741,36-- -- ----744,00744,001 28-9
16-06-28991.800,00896,00928,61+19,37 +2,1% ----896,00896,001 16-9
16-06-28 2.000,001.088,001.123,40-- -- ----1.088,001.088,001 16-9
15-12-288400,0040,0023,72+1,62 +6,8% --------1 9-9
15-12-28 450,0049,9132,85-- -- ----49,9149,914 24-6
15-12-28 500,0042,9443,97-- -- ----42,9442,941 23-9
15-12-28 600,0075,0073,59-- -- ----75,0075,001 29-9
15-12-28 700,00107,94112,26-- -- ----107,94107,941 23-9
15-12-28 800,00150,13159,52-- -- ----150,13150,131 21-9
15-12-28 900,00221,00214,16-- -- ----221,00221,001 24-9
15-12-28 1.000,00277,77275,86-- -- ----277,77277,771 25-9
15-12-284111.100,00325,00343,60+11,85 +3,4% ----325,00325,0075 22-9
15-12-28 1.200,00400,00417,13-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00576,66-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00748,85-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29932,90-- -- ----892,29892,291 10-9
15-12-28 2.000,001.146,001.124,75-- -- ----1.146,001.146,003 25-9
15-12-28 2.200,00889,901.323,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.524,851.523,40+21,00 +1,4% ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.923,40-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.280,002.323,40-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.123,40-- -- --------6 17-9
21-12-29 300,00--18,68-- -- --------0 --
21-12-29 400,0048,0135,73-- -- ----48,0148,014 24-6
21-12-29 500,0055,0062,42-- -- --77,50----1 26-8
21-12-29 600,00102,0097,23-- -- ----102,00100,003 28-9
21-12-2931700,00141,85139,92+6,97 +5,0% ----141,85141,853 29-9
21-12-29 800,00195,58191,60+3,98 +2,1% ----195,58195,582 13:57
21-12-29 900,00245,23246,21-- -- ----245,23245,231 23-9
21-12-29 1.000,00260,00307,62-- -- --------1 14-8
21-12-29 1.100,00440,00373,96-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58445,94-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00600,46-- -- --------1 24-8
21-12-29 1.600,00840,00766,73-- -- ----840,00840,004 23-7
21-12-29 1.800,00969,44944,68+24,76 +2,6% ----969,44969,441 11:26
21-12-29 2.000,001.155,001.130,84-- -- ----1.155,001.155,001 24-9
21-12-29 2.400,001.520,001.523,40-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.923,40-- -- ----1.882,001.882,006 16-9
21-12-29 3.200,001.816,002.323,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.123,40-- -- ----3.070,003.070,004 11-9
20-12-30 300,0029,5024,43-- -- --------1 18-8
20-12-30 400,0039,0047,84-- -- ----42,5039,007 2-9
20-12-30 500,0075,0077,84-- -- --90,00----1 21-9
20-12-30 600,00119,10116,05-- -- ----119,10119,107 29-9
20-12-30 700,00164,60161,67+2,93 +1,8% ----164,60164,001 12:57
20-12-30259800,00215,00212,52+6,72 +3,2% --------5 24-9
20-12-30 900,00264,00270,10-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40331,08-- -- --------1 30-9
20-12-30 1.200,00464,90468,25-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00620,00+10,00 +1,6% ----630,00630,001 14:21
20-12-30311.600,00799,44783,28+12,78 +1,6% ----799,44799,441 11:26
20-12-30 1.800,00795,00956,61-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.138,49-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.523,40-- -- --------0 --
20-12-30 3.200,002.395,002.323,40-- -- ----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?