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* 910,00929,90-19,90 -2,1% 921,60898,20154.96617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2026)
Totaal volume 7.505 (5.282 Calls, 2.223 Puts)
Totaal open interest bij opening 14.053 (10.455 Calls, 3.598 Puts)
Call / Put ratio 2,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--0,05-- -- --------0 --
21-08-26 450,00--0,12-- -- --------0 --
21-08-26 500,001,500,26-- -- ----1,501,501 14-7
21-08-26 520,00--0,33-- -- --------0 --
21-08-26 560,002,050,57-- -- ----2,052,051 27-7
21-08-26 600,001,101,00-- -- ----1,101,101 7-8
21-08-26 640,001,751,73+0,02 +1,2% ----1,751,7520 11-8
21-08-262660,004,152,21-0,41 -18,6% ----4,154,102 31-7
21-08-26 680,002,603,26-0,66 -20,2% ----3,482,60183 11-8
21-08-26 700,004,003,57+0,43 +12,0% 1,05--4,304,00104 11-8
21-08-26 720,004,505,28-0,78 -14,8% 2,00--4,504,502 11-8
21-08-26 740,005,906,84-0,94 -13,7% ----5,905,901 11-8
21-08-26 760,008,408,95-0,55 -6,1% 4,00--9,408,405 11-8
21-08-26 780,0010,6811,66-0,98 -8,4% 2,60--13,0010,0931 11-8
21-08-26 800,0014,0014,88-0,88 -5,9% 2,00--17,0014,00169 11-8
21-08-261.205820,0014,8519,48-1,78 -9,1% ----21,6014,8561 11-8
21-08-26 840,0022,3024,43-2,13 -8,7% ----27,0021,0042 11-8
21-08-26 860,0026,5030,32-3,82 -12,6% ----34,0026,50135 11-8
21-08-26 870,0030,0033,62-3,62 -10,8% ----30,0030,005 11-8
21-08-26 880,0035,0037,53-2,53 -6,7% ----42,0035,0035 11-8
21-08-26 890,0046,0041,46+4,54 +11,0% ----46,0042,802 11-8
21-08-26 900,0042,5045,41-2,91 -6,4% 0,10--53,2442,50147 11-8
21-08-26 910,0048,5050,19-1,69 -3,4% ----48,5048,507 11-8
21-08-26 920,0052,7555,07-2,32 -4,2% ----61,0052,7513 11-8
21-08-26 930,0062,0059,96-- -- --------3 10-8
21-08-26 940,0063,3065,29-1,99 -3,0% ----65,0063,2528 11-8
21-08-26 950,0070,0571,12-1,07 -1,5% ----70,0570,051 11-8
21-08-26 960,0073,8076,37-2,57 -3,4% ----73,8073,782 11-8
21-08-26 970,00--83,92-- -- --------0 --
21-08-26 980,0084,0088,87-4,87 -5,5% ----92,4584,002 11-8
21-08-262921.000,0098,23102,95+0,43 +0,4% ----105,7098,2314 11-8
21-08-26 1.050,00135,83140,11-4,28 -3,1% ----135,83135,8310 11-8
21-08-26 1.100,00175,00181,80-- -- ----175,00175,0025 7-8
21-08-26 1.200,00274,20272,16-- -- ----274,20273,9010 10-8
21-08-26 1.300,00369,05371,53-- -- ----369,05369,053 10-8
21-08-26 1.400,00559,50466,88-- -- ----559,50559,501 27-7
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-262400,001,200,11-- -- ----1,201,201 6-7
18-09-26 450,004,500,02-- -- ----4,504,50222 15-4
18-09-26 500,001,360,10-- -- ----1,361,361 5-8
18-09-26 520,00--0,19-- -- --------0 --
18-09-26 550,005,500,43-- -- ----5,505,501 14-7
18-09-26 560,006,000,55-- -- --------1 17-7
18-09-26 600,002,501,31+1,19 +90,8% ----2,502,501 11-8
18-09-26 640,003,302,91-- -- 1,30--3,953,302 10-8
18-09-26 650,005,833,47-- -- 2,00--5,835,8320 3-8
18-09-26 680,006,106,52-- -- ----6,106,101 10-8
18-09-26 700,007,107,64-0,54 -7,1% ----7,107,106 11-8
18-09-26 720,0010,509,42+1,08 +11,5% 5,20--11,0010,5032 11-8
18-09-26 740,0013,0012,83-- -- ----13,0013,001 10-8
18-09-26 750,0014,6714,66+0,01 +0,1% ----14,6714,671 11-8
18-09-26 760,0016,0016,26-0,26 -1,6% ----16,0016,006 11-8
18-09-26 780,0017,5020,24-2,74 -13,5% 14,00--17,5017,503 11-8
18-09-26 800,0022,2524,99-2,74 -11,0% --40,1525,4021,5021 11-8
18-09-26 820,0033,0030,35+2,65 +8,7% ----33,0031,2013 11-8
18-09-26 840,0035,3035,18+0,12 +0,3% ----35,3035,302 11-8
18-09-26 850,0035,0039,63-4,63 -11,7% 28,00--42,5035,0011 11-8
18-09-26 860,0039,6042,24-2,64 -6,3% ----42,5039,602 11-8
18-09-26 880,0046,0050,19-4,19 -8,3% ----48,0546,007 11-8
18-09-26 900,0054,7559,08-4,33 -7,3% ----57,5054,7543 11-8
18-09-26 920,0064,5068,68-- -- ----64,5064,501 6-8
18-09-26 940,0075,1978,61-3,42 -4,4% ----75,1974,884 11-8
18-09-26 950,0088,2084,23-- -- ----88,2088,203 10-8
18-09-26 960,0094,0089,89-- -- ----94,0094,001 7-8
18-09-26 980,00--101,38-- -- --------0 --
18-09-26 1.000,00111,00114,73-3,73 -3,3% ----111,00111,0012 11-8
18-09-26 1.050,00146,83150,68-3,85 -2,6% ----146,83146,6911 11-8
18-09-26 1.100,00184,45190,82-6,37 -3,3% ----184,45184,452 11-8
18-09-26 1.200,00272,70278,56-5,86 -2,1% ----290,00272,705 11-8
18-09-26 1.300,00370,65371,77-- -- ----370,65370,653 10-8
18-09-26 1.400,00478,70468,96-- -- ----478,70478,701 10-8
18-09-26 1.500,00618,45567,12-- -- ----618,45618,455 30-7
18-09-26 1.600,00776,00665,49-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00765,30-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00865,30-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.065,30-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.465,30-418,93 -28,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.865,30-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,33-- -- --------0 --
16-10-26 450,00--0,68-- -- --------0 --
16-10-26 500,003,301,32-- -- ----3,303,301 22-7
16-10-26 520,00--1,66-- -- --------0 --
16-10-26 560,007,502,73-- -- ----7,506,50180 20-7
16-10-26 600,00--4,43-- -- --------0 --
16-10-26 640,0010,306,98-- -- ----10,3010,301 30-7
16-10-26 680,00--10,70-- -- --------0 --
16-10-26 700,0012,5012,95-0,45 -3,5% ----13,5012,5027 11-8
16-10-26 720,0025,0016,49-- -- ----25,0025,001 28-7
16-10-26 740,0020,0018,90-1,18 -6,2% ----20,0020,002 11-8
16-10-26 760,0021,0023,00-2,00 -8,7% ----24,9020,0050 11-8
16-10-26 780,0028,0027,46+0,54 +2,0% ----28,0028,001 11-8
16-10-26 800,0030,0033,42-3,42 -10,2% ----34,7030,0015 11-8
16-10-26 820,0035,2038,93-3,73 -9,6% ----35,2035,152 11-8
16-10-26 840,0042,1544,89-2,74 -6,1% ----45,2542,159 11-8
16-10-26 860,0052,0052,46-- -- ----52,0052,001 7-8
16-10-267880,0065,0060,39-0,99 -1,6% ----65,0065,001 10-8
16-10-26 900,0069,0069,81-- -- ----69,0069,001 10-8
16-10-26 920,0081,7079,19+2,51 +3,2% ----81,7081,708 11-8
16-10-26 940,0092,0089,46-- -- ----92,0092,002 6-8
16-10-26 960,00103,10101,03-- -- ----103,1096,0032 6-8
16-10-26 980,00--113,33-- -- --------0 --
16-10-26 1.000,00126,50126,22-- -- --------1 6-8
16-10-26 1.008,00--131,35-- -- --------0 --
16-10-26 1.040,00158,00153,06-- -- ----158,00158,003 4-8
16-10-26 1.080,00--182,80-- -- --------0 --
16-10-26 1.120,00--215,26-- -- --------0 --
16-10-26 1.200,00378,00282,16-- -- ----378,00378,001 27-7
16-10-26 1.300,00--374,29-- -- --------0 --
18-12-26 300,001,450,75-- -- ----1,451,455 16-6
18-12-26 350,004,001,43-- -- ----4,004,00286 10-6
18-12-26 400,004,002,39-- -- ----4,004,002 13-7
18-12-26 450,007,853,71-- -- ----7,857,851 25-6
18-12-26 500,005,005,84-0,84 -14,4% ----5,005,0011 11-8
18-12-26 550,007,008,94-1,94 -21,7% 2,00--7,007,002 11-8
18-12-26 600,0012,2513,09-0,84 -6,4% ----13,0012,2520 11-8
18-12-26 650,0019,5519,20-- -- --------1 10-8
18-12-26 700,0028,9028,45+0,45 +1,6% --70,0029,5028,907 11-8
18-12-26 750,0042,0040,06+1,94 +4,8% 30,00--42,0042,001 11-8
18-12-26 800,0052,5055,24-2,74 -5,0% --120,0052,5052,5024 11-8
18-12-26 850,0069,9074,37-4,47 -6,0% ----77,7569,903 11-8
18-12-26 900,0094,8997,15-2,26 -2,3% 65,00--97,4593,27232 11-8
18-12-26 950,00125,56123,35-- -- ----128,25125,5612 10-8
18-12-26 1.000,00154,70153,65-- -- ----154,70151,704 7-8
18-12-26 1.100,00227,50222,81+4,69 +2,1% ----227,50227,501 11-8
18-12-26 1.200,00296,05302,07-6,02 -2,0% ----296,05296,05201 11-8
18-12-26 1.300,00433,50387,97-- -- ----433,50433,507 30-7
18-12-26 1.400,00478,00478,77-- -- ----478,00470,006 6-8
18-12-26 1.500,00665,20573,33-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50669,46-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20767,31-- -- ----846,50846,205 7-7
18-12-26 1.800,00862,60865,82-3,22 -0,4% ----867,70862,6010 11-8
18-12-26 2.000,001.045,001.065,30-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.265,30-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.465,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.865,30-464,00 -24,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.265,30-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,56-- -- ----3,503,501 24-7
19-03-27 350,007,001,62-- -- --3,757,007,0010 8-6
19-03-27 400,0010,503,60-- -- ----10,509,752 30-6
19-03-27 450,0020,006,87-- -- ----20,0020,001 26-3
19-03-27 500,0022,0011,75-- -- ----22,0022,001 14-7
19-03-2711550,0029,9018,61-0,55 -3,0% ----29,9029,901 21-7
19-03-2766600,0024,7526,50-0,94 -3,5% ----26,1024,7536 4-8
19-03-27 650,0035,7536,81-- -- ----35,7535,751 7-8
19-03-27 700,0046,5049,40-- -- ----46,5046,501 6-8
19-03-27 750,0065,3064,40-- -- ----65,9065,302 10-8
19-03-27 800,0079,4082,36-- -- ----79,4079,405 6-8
19-03-27 850,00105,00102,80+2,20 +2,1% ----105,00105,00351 11-8
19-03-27 900,00186,11126,59-- -- ----186,11186,1110 24-7
19-03-27 950,00217,05152,95-- -- ----217,05217,051 21-7
19-03-27 1.000,00188,00183,49+4,51 +2,5% ----188,00188,001 11-8
19-03-27 1.100,00261,59251,01-- -- ----261,59261,591 3-8
19-03-27 1.200,00327,04326,52-- -- ----327,04327,043 10-8
19-03-27 1.300,00499,79408,36-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42494,55-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00678,05-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50869,55-- -- ----958,50958,504 13-7
18-06-27 300,003,402,18-- -- ----3,403,304 10-8
18-06-27 350,00--4,18-- -- --6,75----0 --
18-06-27 400,0013,608,87+4,73 +53,3% ----13,6013,603 11-8
18-06-27 450,0012,5011,95+0,55 +4,6% ----12,5012,501 11-8
18-06-27 500,0018,5018,06-- -- ----18,5018,0031 10-8
18-06-27 550,0040,0026,37-- -- ----40,0040,00200 24-7
18-06-27538600,0055,0035,61-0,96 -2,7% --------1 3-8
18-06-27 650,0046,8848,83-- -- 28,80--46,8846,882 7-8
18-06-271.314700,0069,0063,00-2,00 -3,2% ----69,0069,001 31-7
18-06-27 750,0085,3079,64-- -- ----85,3085,301 3-8
18-06-27 800,00100,00100,43-- -- ----101,25100,003 10-8
18-06-27 850,00120,05122,61-2,56 -2,1% ----120,05120,054 11-8
18-06-27 900,00147,95148,31-- -- ----148,35146,704 10-8
18-06-27 950,00175,50174,49-- -- ----175,85175,005 10-8
18-06-27 1.000,00214,20204,34+9,86 +4,8% ----214,20214,201 11-8
18-06-27 1.100,00271,90269,10+2,80 +1,0% ----271,90271,901 11-8
18-06-27 1.200,00436,75341,62-- -- ----436,75436,753 24-7
18-06-27 1.400,00496,00505,37-- -- ----496,00496,002 5-8
18-06-27 1.600,00682,20683,95-- -- ----682,20682,201 7-8
18-06-27 1.800,00943,91873,07-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.066,93-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.465,30-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.865,30-- -- --------0 --
18-06-27 3.200,00--2.265,30-- -- --------0 --
17-12-27 400,0023,5016,27-- -- 11,00--23,5023,501 8-7
17-12-27 450,0033,0022,57-- -- ----33,0033,001 9-7
17-12-27 500,0041,0031,77-- -- ----41,0041,001 28-7
17-12-27 550,0052,8042,74-- -- ----52,8052,802 28-7
17-12-27 600,0054,9555,89-0,94 -1,7% 3,10--54,9554,951 11-8
17-12-27 700,0087,6087,06-- -- --118,0087,6087,602 7-8
17-12-27 800,00128,00128,98-- -- --132,00131,50128,009 4-8
17-12-27 900,00174,37177,95-3,58 -2,0% 20,00--174,37174,372 11-8
17-12-27 1.000,00237,90232,66-- -- ----237,90237,906 7-8
17-12-27 1.100,00304,00294,83+9,17 +3,1% ----304,00304,001 11-8
17-12-27 1.200,00367,95366,00-- -- ----367,95367,951 29-5
17-12-27 1.300,00445,00443,31-- -- ----445,00445,002 4-8
17-12-27 1.400,00530,00525,02-- -- ----530,00530,0050 4-8
17-12-27 1.600,00716,90698,51-- -- ----724,50716,9032 3-8
17-12-27 1.800,00898,05881,28-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.071,66-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.266,11-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.465,30+4,80 +0,3% ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.865,30-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.265,30-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0023,89-- -- ----32,0031,406 24-6
16-06-28 450,00--32,73-- -- --------0 --
16-06-28 500,00--43,62-- -- --------0 --
16-06-28 600,0090,7471,48-- -- --------1 10-8
16-06-28 700,00137,40106,36-- -- ----137,40137,403 23-7
16-06-283800,00180,00149,16+2,07 +1,4% --------1 10-8
16-06-284900,00198,00199,50+3,02 +1,5% ----198,00198,001 7-8
16-06-28 1.000,00--256,50-- -- --------0 --
16-06-28 1.200,00--390,68-- -- --------0 --
16-06-28 1.400,00--543,62-- -- --------0 --
16-06-28 1.600,00--710,95-- -- --------0 --
16-06-28 1.800,00--887,26-- -- --------0 --
16-06-28 2.000,00--1.075,93-- -- --------0 --
15-12-28 400,0040,0029,99-- -- ----40,0040,001 23-7
15-12-28 450,0049,9140,81-- -- ----49,9149,914 24-6
15-12-28 500,0061,2654,76-- -- ----61,2661,262 18-6
15-12-28 600,00117,0086,30-- -- ----117,00117,001 5-6
15-12-28 700,00122,70123,48-0,78 -0,6% ----122,70122,701 11-8
15-12-28 800,00167,00167,59-- -- ----167,00167,002 5-8
15-12-28 900,00255,00218,92-- -- --------500 29-6
15-12-28 1.000,00323,00276,03-- -- --------2 10-8
15-12-28 1.100,00324,91339,78-- -- --------250 20-5
15-12-28 1.200,00414,00410,00-- -- ----414,00414,001 5-8
15-12-28 1.400,00620,00561,15-- -- ----620,00620,001 15-6
15-12-28 1.600,00715,00725,12-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87899,28-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.082,95-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.272,35-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.460,001.466,48-6,48 -0,4% ----1.460,001.460,001 11-8
15-12-28 2.800,001.965,001.865,30-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.265,30-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,003.065,30-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--24,98-- -- --------0 --
21-12-29 400,0048,0135,84-- -- ----48,0148,014 24-6
21-12-29 500,0085,5065,10-- -- 55,00--85,5085,501 26-6
21-12-29 600,0098,02102,21-- -- --------1 15-7
21-12-29 700,00136,00146,01-- -- --200,00----15 8-6
21-12-29 800,00205,00198,28-- -- --------1 7-8
21-12-29 900,00294,55251,92-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02311,50-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00375,01-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58443,23-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00590,84-- -- ----545,00545,009 17-4
21-12-29 1.600,00840,00751,27-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85913,66-303,81 -33,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.096,01-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.458,851.471,63-- -- ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.865,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.265,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.065,30-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5025,10-- -- ----29,5029,501 5-6
20-12-30 400,0069,8050,69-- -- ----69,8069,801 23-7
20-12-30 500,0087,2884,48+2,80 +3,3% 77,50--87,2887,281 11-8
20-12-3019600,00137,00125,34+1,88 +1,5% --150,00----2 3-8
20-12-30 700,00168,45172,00-- -- ----168,45167,403 10-8
20-12-30 800,00231,00222,22-- -- ----231,00231,007 30-7
20-12-30 900,00267,96278,23-10,27 -3,7% ----280,00267,9626 11-8
20-12-30 1.000,00388,05338,76-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00470,41-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50616,64-- -- ----726,50726,5010 14-7
20-12-30 1.600,00762,28773,28-11,00 -1,4% ----762,28762,281 11-8
20-12-30 1.800,00795,00937,85-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.109,28-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.479,64-- -- --------0 --
20-12-30 3.200,002.395,002.265,30-- -- ----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?