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* 830,10830,10-- -- 851,30819,30107.69417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-7-2026)
Totaal volume 2.127 (1.357 Calls, 770 Puts)
Totaal open interest bij opening 7.024 (4.610 Calls, 2.414 Puts)
Call / Put ratio 1,76
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--0,01-- -- --------0 --
17-07-26104600,000,650,01-- -- ----0,650,651 19-6
17-07-26 640,000,600,03-- -- ----0,600,601 6-7
17-07-26 680,001,200,16-- -- ----1,201,201 3-7
17-07-26 700,000,950,34-- -- ----0,950,952 6-7
17-07-26 720,003,200,71+2,49 +350,7% ----3,203,202 11:32
17-07-26 740,002,471,38+1,09 +79,0% 1,40--2,472,474 8-7
17-07-26 760,006,252,77+3,48 +125,6% 2,20--8,304,0049 16:41
17-07-26 770,00------ -- ---------- --
17-07-26 780,009,754,54+5,21 +114,8% ----13,006,5064 16:41
17-07-26 790,0012,405,90+6,50 +110,2% ----14,509,253 16:59
17-07-26672800,0015,057,68+7,98 +103,9% ----19,5010,15173 16:36
17-07-26 810,0018,009,93+8,07 +81,3% ----19,0018,002 16:37
17-07-26 820,0022,0012,36+9,64 +78,0% ----29,1018,5030 14:21
17-07-26 830,0027,0015,45+11,55 +74,8% ----27,0027,001 16:16
17-07-26 840,0033,2519,22+14,03 +73,0% 5,0040,0040,8029,2016 16:30
17-07-2659850,0038,0024,30+14,30 +58,8% ----38,0038,005 15:31
17-07-26 860,0050,5927,89+22,70 +81,4% ----50,5950,591 11:41
17-07-26 870,0033,4534,43-- -- ----33,4528,002 7-7
17-07-26 880,0059,0039,62+19,38 +48,9% ----59,0059,001 14:00
17-07-26 890,0029,3547,25-- -- ----29,3528,0017 6-7
17-07-26 900,0077,0054,74+22,26 +40,7% ----77,0077,004 13:30
17-07-26 910,00--62,32-- -- --------0 --
17-07-26 920,0048,0070,49-- -- ----48,0048,002 6-7
17-07-26151940,00114,2587,25+25,41 +29,1% ----115,00114,252 12:28
17-07-26 960,00134,14104,96+29,18 +27,8% ----134,14134,141 12:25
17-07-26 980,00150,85123,54+27,31 +22,1% ----155,37150,855 13:12
17-07-26 1.000,00128,34142,69-- -- ----128,34128,346 7-7
17-07-26 1.050,00172,00191,94-- -- ----172,00172,001 6-7
17-07-26 1.100,00237,23241,90-- -- ----237,23234,742 7-7
17-07-26 1.200,00379,96341,90-- -- ----379,96379,965 30-6
17-07-26 1.300,00404,65441,90-- -- ----404,65404,652 17-6
17-07-26 1.400,00505,75541,90-- -- ----505,75505,751 19-6
21-08-26 400,00--0,01-- -- --------0 --
21-08-26 450,00--0,10-- -- --------0 --
21-08-26214500,004,700,47+1,89 +402,1% ----4,704,7014 10-6
21-08-26 520,00--0,78-- -- --------0 --
21-08-26 560,004,401,95+2,45 +125,6% ----4,404,4051 15:05
21-08-26 600,006,204,95+1,25 +25,3% 1,00--6,206,201 8-7
21-08-26 640,0012,008,62+3,38 +39,2% 2,50--12,0012,004 12:20
21-08-26 680,0019,6714,64+5,03 +34,4% ----19,6717,068 10:38
21-08-26 700,0022,9717,55+5,42 +30,9% --45,0025,0021,0065 15:30
21-08-26 720,0028,0022,05+5,95 +27,0% 11,00--30,0527,0010 14:25
21-08-26 740,0036,3026,70+9,60 +36,0% ----36,9536,305 11:44
21-08-26 760,0038,5032,37+6,13 +18,9% ----43,0038,505 14:35
21-08-26 780,0049,0038,71+10,29 +26,6% 20,00--51,9547,057 12:52
21-08-26 800,0056,0046,56+9,44 +20,3% ----62,0051,2525 17:11
21-08-26 820,0064,0054,97+9,03 +16,4% ----66,0062,003 14:01
21-08-26132840,0070,2564,66+12,38 +19,1% ----77,5068,007 13:51
21-08-26274860,0087,6074,73+13,82 +18,5% ----90,0087,5043 17:22
21-08-26 880,0083,9085,22-- -- ----83,9083,90294 7-7
21-08-26 900,00110,5597,36+13,19 +13,5% ----110,55110,553 13:34
21-08-26 920,0093,33110,00-- -- ----93,3393,331 6-7
21-08-26 940,00142,00123,50+18,50 +15,0% ----142,00142,004 13:43
21-08-26 960,00157,84138,67+19,17 +13,8% ----158,87157,845 12:25
21-08-26 980,00174,00153,70+20,30 +13,2% ----174,00174,002 16:42
21-08-261061.000,00190,00169,30+21,60 +12,8% ----196,00190,002 12:41
21-08-26 1.050,00218,00210,74-- -- ----218,00218,0033 1-7
21-08-26 1.100,00248,73255,09-- -- ----248,73245,742 7-7
21-08-26 1.200,00382,96347,09-- -- ----382,96382,965 30-6
21-08-2671.300,00480,75443,30+27,22 +6,1% ----480,75471,005 25-6
21-08-26 1.400,00561,80542,04-- -- ----561,80561,8048 24-6
18-09-261300,000,900,34-0,28 -82,4% ----0,900,901 27-4
18-09-26 350,001,200,02-- -- ----1,201,201 23-4
18-09-26 400,001,200,14-- -- ----1,201,201 6-7
18-09-26 450,004,500,58-- -- ----4,504,50222 15-4
18-09-26 500,002,602,67-- -- 0,60--2,602,601 6-7
18-09-26 550,0013,004,44-- -- ----13,0013,001 10-6
18-09-26 560,00--5,36-- -- --------0 --
18-09-26 600,0018,307,89-- -- ----18,3018,301 12-6
18-09-26 640,00--12,16-- -- --------0 --
18-09-26 650,0018,3013,45-- -- ----18,5018,303 23-6
18-09-26 680,0020,0019,13-- -- ----20,0020,005 3-7
18-09-26 700,0030,0023,15+6,85 +29,6% ----30,0030,002 13:57
18-09-26 720,0028,0027,62-- -- ----28,0028,001 3-7
18-09-26 740,0040,3532,98-- -- ----40,3540,004 2-7
18-09-26 750,0031,0036,48-- -- ----33,2031,003 6-7
18-09-26 760,0045,0639,97+5,09 +12,7% ----45,0645,066 8-7
18-09-26 780,0043,5046,49-- -- ----43,5043,5049 7-7
18-09-26 800,0062,0054,09+7,91 +14,6% ----62,0062,002 15:31
18-09-26 820,0075,2562,82+12,43 +19,8% ----75,2575,251 10:31
18-09-26 840,0083,9071,97+11,93 +16,6% ----83,9080,202 10:18
18-09-26 850,0087,3077,34+9,96 +12,9% ----87,3087,307 11:05
18-09-266860,0094,5082,45+14,11 +17,1% ----94,5094,501 10:17
18-09-26 880,0087,7994,71-- -- ----87,7983,0013 6-7
18-09-26 900,00121,15107,32+13,83 +12,9% ----121,15121,1512 16:20
18-09-26 920,00--119,96-- -- --------0 --
18-09-26 940,00123,55133,61-- -- ----123,55123,551 7-7
18-09-26 950,00121,20140,52-- -- ----121,20120,002 6-7
18-09-26 960,00147,90147,91-- -- ----149,95147,90151 2-7
18-09-26 1.000,00202,69178,07+24,62 +13,8% ----202,69202,4030 10:41
18-09-26 1.100,00280,00260,42+19,58 +7,5% ----280,00280,001 10:17
18-09-26 1.200,00343,50351,45-- -- ----343,50326,009 6-7
18-09-26 1.300,00447,58445,82-- -- ----447,64444,9523 7-7
18-09-26 1.400,00511,00544,06-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00642,87-- -- ----608,00608,002 17-6
18-09-26591.600,00776,00741,90+28,00 +3,8% ----776,00775,0016 26-6
18-09-26 1.700,00734,00841,90-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00941,90-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.141,90-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.541,90-495,53 -32,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.941,90-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,65-- -- ----1,451,455 16-6
18-12-26 350,004,001,59-- -- ----4,004,00286 10-6
18-12-26 400,004,053,33-- -- --18,004,054,051 23-6
18-12-26 450,007,855,53-- -- ----7,857,851 25-6
18-12-2667500,0010,909,74+2,03 +20,8% ----10,9010,902 23-6
18-12-26 550,0018,4015,50-- -- 0,95--18,4018,401 29-6
18-12-26 600,0026,6023,20+3,40 +14,7% ----26,6026,004 17:22
18-12-26 650,0037,1533,69+3,46 +10,3% ----37,1537,152 12:25
18-12-26 700,0052,1047,25+4,85 +10,3% --77,0052,1052,105 09:59
18-12-26 750,0072,5064,47+8,03 +12,5% ----72,5072,505 13:04
18-12-26 800,0095,0085,26+9,74 +11,4% ----95,0092,257 17:11
18-12-26 850,0097,70110,30-12,60 -11,4% ----97,7097,702 11:05
18-12-26 900,00152,30138,63+13,67 +9,9% 65,00--152,30152,3041 12:49
18-12-26 950,00185,00169,89+15,11 +8,9% ----185,00185,003 16:18
18-12-26 1.000,00202,65204,60-- -- --------2 7-7
18-12-26 1.100,00295,31281,61-- -- ----295,31295,319 2-7
18-12-264031.200,00382,40366,80+22,77 +6,2% ----382,40382,403 14:59
18-12-26 1.300,00450,00456,79-- -- ----450,00450,005 7-7
18-12-26 1.400,00541,00550,41-- -- ----541,00541,001 7-7
18-12-26 1.500,00621,00646,56-- -- ----621,00621,0010 6-7
18-12-26 1.600,00770,50744,29-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20843,13-- -- ----846,50846,205 7-7
18-12-26 1.800,00827,00942,40-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.141,90-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.341,90-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.541,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.941,90-540,60 -27,8% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.341,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,201,50-- -- ----4,204,203 2-7
19-03-27 350,007,004,75-- -- ----7,007,0010 8-6
19-03-27 400,0010,507,61-- -- ----10,509,752 30-6
19-03-27 450,0020,0011,50-- -- --15,5520,0020,001 26-3
19-03-276500,0019,0017,48+1,92 +11,0% ----19,0019,001 18-6
19-03-27 550,0027,0026,01-- -- ----27,0027,005 18-6
19-03-27 600,0035,3538,28-- -- ----35,3535,351 7-7
19-03-27 650,0060,4550,93-- -- ----60,4560,451 1-7
19-03-27 700,0064,0067,42-- -- ----64,0064,005 6-7
19-03-27 750,00101,0586,72-- -- ----101,05101,0516 1-7
19-03-27 800,00117,30108,94+8,36 +7,7% ----117,30117,301 13:04
19-03-27 850,00150,69134,47-- -- ----150,69150,692 30-6
19-03-27 900,00160,63163,96-- -- ----160,63160,632 3-7
19-03-27 950,00185,00195,95-- -- ----185,00185,001 6-7
19-03-27 1.000,00222,00229,75-- -- ----222,00209,004 6-7
19-03-27 1.100,00342,00304,53-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16384,97-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79471,18-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42561,55-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00749,76-- -- ----786,00786,002 30-6
19-03-27 1.800,00976,70943,35+33,35 +3,5% ----976,70976,702 10:49
18-06-27 300,00--5,99-- -- --------0 --
18-06-27 350,00--8,10-- -- --------0 --
18-06-27 400,0012,5011,77-- -- ----12,5012,502 6-7
18-06-27 450,0017,7016,59-- -- ----17,7017,704 7-7
18-06-27 500,0031,2526,04-- -- ----31,2531,251 1-7
18-06-27 550,0042,9036,01-- -- ----42,9042,901 1-7
18-06-27 600,0048,4049,06-- -- ----48,4048,401 7-7
18-06-27 650,0073,8564,48-- -- ----73,8573,851 1-7
18-06-27 700,0087,2081,57+5,63 +6,9% ----87,2087,2010 13:03
18-06-27 750,00--102,88-- -- --------0 --
18-06-27 800,00134,13126,84-- -- 110,00--134,13134,131 29-6
18-06-27 850,00--153,82-- -- --------0 --
18-06-27 900,00198,00182,45-- -- ----198,95197,006 25-6
18-06-27 950,00--213,74-- -- --------0 --
18-06-27 1.000,00276,50246,72-- -- --------1 19-6
18-06-27 1.100,00--318,58-- -- --------0 --
18-06-27 1.200,00375,35397,41-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00568,82-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00752,90-- -- ----705,00705,001 17-6
18-06-27451.800,00943,91945,77+26,28 +2,8% ----943,91943,911 3-7
18-06-27 2.000,001.146,421.142,44-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.541,90-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.941,90-- -- --------0 --
18-06-27 3.200,00--2.341,90-- -- --------0 --
17-12-27 400,0023,5018,65+4,85 +26,0% 5,00--23,5023,501 8-7
17-12-27 450,0026,0028,52-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5240,21-- -- --------1 25-6
17-12-27 550,0059,2554,00+5,25 +9,7% ----59,8059,252 15:10
17-12-27 600,0070,7570,65-- -- 3,10--72,0070,752 29-6
17-12-27 700,00111,50108,60-- -- ----111,50110,0032 7-7
17-12-27 800,00161,00155,17-- -- --------4 1-7
17-12-27 900,00204,00209,51-- -- 20,00--204,00204,002 6-7
17-12-27 1.000,00269,00273,09-- -- ----269,00269,001 7-7
17-12-27 1.100,00353,00344,11-- -- ----353,00353,001 29-6
17-12-27 1.200,00367,95420,94-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77501,89-- -- ----461,77461,771 13-5
17-12-27 1.400,00578,05585,86-- -- ----578,05578,051 7-7
17-12-27 1.600,00770,00763,88-- -- ----770,00770,001 2-7
17-12-27 1.800,00898,05951,24-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.143,96-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.341,90+25,10 +1,9% ----1.367,001.367,002 15:09
17-12-27 2.400,001.567,951.541,90-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.941,90-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.341,90-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0029,22-- -- ----32,0031,406 24-6
16-06-28 450,00--40,41-- -- --------0 --
16-06-28 500,00--54,17-- -- --------0 --
16-06-28 600,0090,7486,83-- -- ----90,7490,743 29-6
16-06-28 700,00109,80127,63-- -- ----109,80109,801 23-6
16-06-28 800,00--175,93-- -- --------0 --
16-06-28 900,00239,33232,43-- -- --------1 30-6
16-06-28 1.000,00--296,49-- -- --------0 --
16-06-28 1.200,00--441,32-- -- --------0 --
16-06-28 1.400,00--602,19-- -- --------0 --
16-06-28 1.600,00--775,32-- -- --------0 --
16-06-28 2.000,00--1.149,75-- -- --------0 --
15-12-28 400,0041,0538,18+2,87 +7,5% ----41,0541,051 8-7
15-12-28 450,0049,9151,26-- -- ----49,9149,914 24-6
15-12-28 500,0061,2666,19-- -- ----61,2661,262 18-6
15-12-28 600,00117,00102,17-- -- ----117,00117,001 5-6
15-12-28 700,00155,10143,61-- -- ----155,10155,101 25-6
15-12-28 800,00181,83195,03-- -- --212,40181,83181,831 6-7
15-12-28 900,00255,00251,28-- -- --------500 29-6
15-12-28 1.000,00320,00315,46-- -- ----320,00320,002 26-6
15-12-28 1.100,00324,91384,08-- -- --------250 20-5
15-12-28 1.200,00380,00458,34-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00617,26-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50786,89-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87966,31-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.152,72-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.344,88-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.541,90-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.941,90-- -- ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.341,90-- -- --------0 --
15-12-28 4.000,003.175,003.141,90+33,10 +1,1% ----3.175,003.175,002 10:38
21-12-29 300,00--23,84-- -- --------0 --
21-12-29 400,0048,0148,97-- -- ----48,0148,014 24-6
21-12-29 500,0085,5082,75-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02124,41-- -- --------1 26-6
21-12-29 700,00136,00172,63-- -- --200,00----15 8-6
21-12-2924800,00234,45225,30+7,77 +3,4% --------1 11-6
21-12-29 900,00294,55283,47-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02346,72-- -- ----286,02286,021 5-5
21-12-29 1.100,00438,95415,52-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58488,29-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00643,36-- -- ----545,00545,009 17-4
21-12-29 1.600,00807,00813,22-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85987,31-377,46 -38,2% ----609,85609,851 7-10
21-12-2962.000,001.070,291.168,25+19,36 +1,7% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.546,62-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.941,90-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.341,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.141,90-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5029,26-- -- ----29,5029,501 5-6
20-12-30 400,0070,0058,71-- -- ----70,0067,003 2-7
20-12-30 500,0082,2596,59-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00141,71-- -- --------3 6-7
20-12-30 700,00190,00194,12-- -- ----190,00190,005 3-7
20-12-30 800,00242,00248,66-- -- ----242,00241,953 2-7
20-12-3078900,00315,00308,16+8,56 +2,8% 170,00------1 16-6
20-12-30 1.000,00388,05371,81-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53512,05-- -- --------40 30-6
20-12-30 1.400,00645,00663,95-- -- ----645,00645,0015 15-6
20-12-30 1.600,00820,30828,02-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,00998,97-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.177,54-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.550,08-- -- --------0 --
20-12-30 3.200,002.377,002.341,90-- -- ----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?