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* 827,50843,70-16,20 -1,9% 836,50803,20161.58917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-7-2026)
Totaal volume 4.864 (2.696 Calls, 2.168 Puts)
Totaal open interest bij opening 28.878 (16.566 Calls, 12.312 Puts)
Call / Put ratio 1,24
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 --
17-07-26105600,000,630,03-- -- ----0,630,631 9-7
17-07-2612640,000,600,14-- -- ----0,600,601 6-7
17-07-26228680,001,200,01-- -- ----1,201,201 3-7
17-07-2691700,000,800,04-0,02 -50,0% ----0,800,804 14:06
17-07-26 720,000,850,16+0,69 +431,3% ----0,850,851 12:45
17-07-26 740,001,350,51+0,84 +164,7% ----1,351,1014 12:46
17-07-26259760,001,751,33+0,16 +12,0% ----3,901,7513 16:47
17-07-26 770,006,752,05+4,70 +229,3% ----6,756,751 14:06
17-07-26 780,003,153,00+0,15 +5,0% ----8,502,7538 17:24
17-07-26 790,004,204,17+0,03 +0,7% ----11,604,2034 17:24
17-07-26 800,006,285,54+0,74 +13,4% ----17,206,28264 16:40
17-07-26 810,0020,107,25+12,85 +177,2% ----20,159,8528 14:16
17-07-26 820,0011,159,57+1,58 +16,5% ----26,506,2084 17:13
17-07-26 830,0019,0012,67+6,33 +50,0% ----27,0017,17339 16:36
17-07-26 840,0023,7316,82+6,91 +41,1% 5,00--40,0023,5513 16:35
17-07-26 850,0022,5022,12-- -- ----22,6022,5013 13-7
17-07-26 860,0059,3528,37+30,98 +109,2% ----59,3541,0016 14:26
17-07-26 870,0033,4535,45-- -- ----33,4528,002 7-7
17-07-26 880,0065,0943,22+21,87 +50,6% ----65,0965,095 12:55
17-07-2626890,0053,1051,51+13,05 +25,3% ----53,1053,103 13-7
17-07-261.335900,0066,7260,22+13,62 +22,6% ----97,2866,7255 16:56
17-07-26 910,00--69,12-- -- --------0 --
17-07-26 920,0080,0078,23-- -- 50,00--80,0080,0042 13-7
17-07-26 940,00107,4797,12+10,35 +10,7% ----133,00107,473 16:42
17-07-26 960,00126,50116,57+9,93 +8,5% ----137,00126,502 17:01
17-07-26 980,00140,00136,36-- -- ----140,00140,005 13-7
17-07-26 1.000,00176,83156,30+20,53 +13,1% ----176,83176,831 11:48
17-07-26 1.050,00202,00206,30-- -- ----202,00202,004 13-7
17-07-26 1.100,00257,00256,30-- -- ----257,00257,001 13-7
17-07-26161.200,00379,96356,30+16,20 +4,5% ----379,96379,965 30-6
17-07-26 1.300,00404,65456,30-- -- ----404,65404,652 17-6
17-07-26 1.400,00560,63556,30-- -- ----560,63560,631 9-7
21-08-26 400,00--0,17-- -- --------0 --
21-08-26 450,00--0,44-- -- --4,50----0 --
21-08-26 500,001,501,03+0,47 +45,6% ----1,501,501 10:03
21-08-26 520,00--1,42-- -- --------0 --
21-08-26 560,004,402,70-- -- ----4,404,4051 8-7
21-08-26198600,007,155,46+0,68 +12,5% 1,00--7,156,3013 15:01
21-08-2656640,0011,858,92+1,50 +16,8% 2,50--11,8510,3012 14:41
21-08-26 680,0020,5014,06+6,44 +45,8% --22,0020,5016,2028 13:49
21-08-26 700,0021,2017,69+3,51 +19,8% --45,0025,6021,2059 15:59
21-08-26 720,0027,2022,11+5,09 +23,0% 7,90--29,5026,4510 15:51
21-08-26 740,0035,0027,02+7,98 +29,5% ----37,5032,507 15:35
21-08-26 760,0037,2532,87+4,38 +13,3% 8,00--46,0037,0018 16:52
21-08-26 780,0042,5539,73+2,82 +7,1% 20,00--55,3042,5543 16:42
21-08-26 800,0057,5947,60+9,99 +21,0% ----63,2552,5570 15:41
21-08-26 820,0063,1057,37+5,73 +10,0% ----74,2063,1010 16:35
21-08-26 840,0074,1866,98+7,20 +10,7% ----80,0573,7560 16:35
21-08-26 860,0082,7278,06+4,66 +6,0% ----91,5282,7217 16:56
21-08-26 880,00102,1389,69+12,44 +13,9% ----103,0999,647 15:51
21-08-26 900,00107,87102,31+5,56 +5,4% ----122,00107,8733 16:42
21-08-26 920,00142,00116,04+25,96 +22,4% ----142,00142,001 13:18
21-08-26 940,00143,00130,04+12,96 +10,0% ----143,00143,002 09:42
21-08-26 960,00136,25146,20-- -- ----136,25136,251 10-7
21-08-26 980,00154,17161,28-- -- ----156,00152,755 10-7
21-08-26 1.000,00209,00178,00+31,00 +17,4% ----209,00199,007 14:07
21-08-26 1.050,00216,28220,91-- -- ----216,28216,283 13-7
21-08-26 1.100,00267,32266,09-- -- ----267,32265,205 13-7
21-08-26 1.200,00382,96360,19-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75457,51-- -- ----480,75471,005 25-6
21-08-26 1.400,00558,06556,44-- -- ----558,06557,706 13-7
18-09-261300,000,900,02-- -- ----0,900,901 27-4
18-09-26 350,001,200,13-- -- ----1,201,201 23-4
18-09-26 400,001,200,48-- -- ----1,201,201 6-7
18-09-26 450,004,501,28-- -- ----4,504,50222 15-4
18-09-26 500,002,602,95-- -- 0,60--2,602,601 6-7
18-09-262550,005,505,15-1,25 -24,3% ----5,505,501 13:01
18-09-26 560,006,006,07-0,07 -1,2% ----6,006,001 12:26
18-09-26 600,0018,309,13+9,17 +100,4% ----18,3018,301 10:12
18-09-26 640,00--14,05-- -- --------0 --
18-09-26 650,0018,5015,35+3,15 +20,5% ----18,5018,501 13:04
18-09-2612680,0020,0020,58+3,29 +16,0% ----20,0020,005 3-7
18-09-26 700,0029,9024,63+5,27 +21,4% ----29,9029,901 13:00
18-09-26 720,0034,0029,22+4,78 +16,4% ----40,0034,003 15:58
18-09-26 740,0040,3534,74-- -- ----40,3540,004 2-7
18-09-26 750,0041,5037,47+4,03 +10,8% ----50,0041,0049 17:07
18-09-26 760,0049,8540,73+9,12 +22,4% ----49,8549,851 13:00
18-09-26 780,0043,5047,67-- -- --------1 9-7
18-09-26 800,0065,2055,54+9,66 +17,4% ----72,1564,0018 16:17
18-09-26 820,0069,2564,54-- -- --85,0069,2569,251 10-7
18-09-2616840,0083,9074,31+10,50 +14,1% ----83,9080,201 13:25
18-09-26381850,0089,4679,50+11,33 +14,3% ----89,4689,461 9-7
18-09-26 860,0094,5085,08-- -- ----94,5094,501 8-7
18-09-26 880,0096,6796,56-- -- ----101,8996,6711 10-7
18-09-26 900,00121,15113,11+8,04 +7,1% --------2 13:51
18-09-26 920,00--126,71-- -- --------0 --
18-09-26 940,00123,55140,57-- -- ----123,55123,551 7-7
18-09-26 950,00165,00147,61+17,39 +11,8% ----165,00165,001 14:30
18-09-26 960,00159,10154,97+4,13 +2,7% ----159,10159,101 16:57
18-09-268051.000,00211,60185,85+13,21 +7,1% ----211,60211,6010 14:00
18-09-26 1.100,00270,00271,09-- -- ----270,00267,0021 13-7
18-09-26 1.200,00343,50363,25-- -- ----343,50326,009 6-7
18-09-26 1.300,00460,05460,05-- -- ----460,05460,009 13-7
18-09-26971.400,00511,00558,19+15,34 +2,7% ----511,00511,002 18-6
18-09-26 1.500,00608,00656,80-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00756,30-- -- ----776,00775,0016 26-6
18-09-26241.700,00734,00856,30+16,20 +1,9% ----734,00734,002 27-4
18-09-26 1.800,00901,00956,30-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.156,30-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.556,30-509,93 -32,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.956,30-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,450,37-- -- ----1,451,455 16-6
18-12-26 350,004,001,21-- -- ----4,004,00286 10-6
18-12-26 400,004,002,98-- -- --18,004,004,002 13-7
18-12-26 450,007,855,91-- -- ----7,857,851 25-6
18-12-26 500,0010,909,81-- -- ----10,9010,902 23-6
18-12-26 550,0018,4014,95-- -- 0,95--18,4018,401 29-6
18-12-26 600,0027,0023,22+3,78 +16,3% ----27,5026,5086 15:17
18-12-26 650,0038,0033,98+4,02 +11,8% ----40,7537,0087 16:09
18-12-26 700,0054,3047,52+6,78 +14,3% --77,0058,0052,50117 15:57
18-12-26 750,0073,0064,95+8,05 +12,4% ----73,0072,305 11:06
18-12-26 800,00106,0086,44+19,56 +22,6% ----107,0093,50194 17:25
18-12-26846850,00121,95112,29+7,84 +7,0% ----128,82121,955 16:17
18-12-26 900,00156,00142,59+13,41 +9,4% 65,00--156,00156,006 16:15
18-12-26 950,00180,00175,84-- -- ----180,00180,002 10-7
18-12-26 1.000,00239,25211,45+27,80 +13,1% ----239,25239,253 14:07
18-12-265731.100,00304,80290,71+12,44 +4,3% ----304,80304,802 16:02
18-12-26 1.200,00382,40376,96-- -- ----382,40382,403 8-7
18-12-26 1.300,00450,00467,60-- -- ----450,00450,005 7-7
18-12-26 1.400,00563,06562,76-- -- ----563,06562,932 13-7
18-12-26 1.500,00621,00659,45-- -- ----621,00621,0010 6-7
18-12-26 1.600,00770,50757,96-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20856,93-- -- ----846,50846,205 7-7
18-12-26 1.800,00827,00956,38-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.156,30-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.356,30-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.556,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.956,30-555,00 -28,4% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.356,30-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,200,77-- -- ----4,204,203 2-7
19-03-27 350,007,005,79-- -- ----7,007,0010 8-6
19-03-27 400,0010,508,79-- -- ----10,509,752 30-6
19-03-27 450,0020,0012,36-- -- --15,5520,0020,001 26-3
19-03-27 500,0022,0018,56+3,44 +18,5% ----22,0022,001 14:05
19-03-2710550,0027,0027,63+1,47 +5,3% ----27,0027,005 18-6
19-03-27 600,0035,3539,55-- -- ----35,3535,351 7-7
19-03-27 650,0060,4553,82-- -- ----60,4560,451 1-7
19-03-27 700,0079,7570,04+9,71 +13,9% ----79,7579,751 13:45
19-03-27 750,00101,0589,90-- -- ----101,05101,0516 1-7
19-03-27 800,00113,66112,22-- -- ----115,60113,663 10-7
19-03-27 850,00150,69138,02-- -- ----150,69150,692 30-6
19-03-271.485900,00187,00170,00+6,37 +3,7% ----187,00187,003 14:02
19-03-27 950,00185,00201,74-- -- ----185,00185,001 6-7
19-03-27 1.000,00222,00238,36-- -- ----222,00209,004 6-7
19-03-27 1.100,00342,00313,00-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16394,60-- -- ----365,16365,161 18-6
19-03-27 1.300,00499,79481,31-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42572,07-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00761,76-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50956,30-- -- ----958,50958,504 13-7
18-06-27 300,00--5,47-- -- --------0 --
18-06-27 350,00--8,27-- -- --------0 --
18-06-2736400,0013,0014,14+0,09 +0,6% ----13,0013,001 13-7
18-06-27 450,0020,6018,86+1,74 +9,2% ----20,6020,606 13:30
18-06-27 500,0029,5527,27+2,28 +8,4% ----30,1028,4060 15:27
18-06-27 550,0040,1037,38+2,72 +7,3% ----42,3039,8558 16:05
18-06-27 600,0057,1049,46+7,64 +15,4% ----57,1056,4026 14:14
18-06-27 650,0070,0064,71+5,29 +8,2% ----70,0070,001 10:58
18-06-271.308700,0089,9082,97+7,00 +8,4% ----89,9089,9040 9-7
18-06-27 750,00118,00103,34+14,66 +14,2% ----118,00118,0083 14:25
18-06-27 800,00129,10126,81-- -- 110,00--129,10127,7531 10-7
18-06-27 850,00155,25153,90-- -- ----156,35152,6537 10-7
18-06-27 900,00198,00184,91-- -- ----198,95197,006 25-6
18-06-27 950,00--217,28-- -- --------0 --
18-06-274.1051.000,00276,50251,77+6,83 +2,7% --------1 19-6
18-06-27 1.100,00--324,96-- -- --------0 --
18-06-27 1.200,00375,35404,70-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00579,40-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00765,68-- -- ----705,00705,001 17-6
18-06-27 1.800,00943,91958,92-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.156,46-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.556,30-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.956,30-- -- --------0 --
18-06-27 3.200,00--2.356,30-- -- --------0 --
17-12-27 400,0023,5018,57-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0028,59-- -- ----33,0033,001 9-7
17-12-27 500,0042,5240,80-- -- --------1 25-6
17-12-27 550,0059,2554,17-- -- ----59,8059,252 8-7
17-12-27 600,0070,7570,28-- -- 3,10--72,0070,752 29-6
17-12-27 700,00115,25111,40+3,85 +3,5% ----115,25115,251 09:01
17-12-27 800,00161,00157,22-- -- --------4 1-7
17-12-27 900,00212,00214,10-2,10 -1,0% 20,00--212,00212,002 10:46
17-12-27 1.000,00275,50284,19-- -- ----275,50275,501 13-7
17-12-27 1.100,00350,65352,68-- -- ----350,65350,651 10-7
17-12-27 1.200,00367,95429,56-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77510,65-- -- ----461,77461,771 13-5
17-12-27 1.400,00578,05593,23-- -- ----578,05578,051 7-7
17-12-27 1.600,00799,20775,74+23,46 +3,0% ----799,20799,202 15:33
17-12-27 1.800,00898,05963,66-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.157,64-- -- 1.160,701.185,001.024,001.024,001 23-2
17-12-27 2.200,001.367,001.356,30-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.556,30-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.956,30-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.356,30-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0029,81-- -- ----32,0031,406 24-6
16-06-28 450,00--42,39-- -- --------0 --
16-06-28 500,00--55,09-- -- --------0 --
16-06-283600,0090,7488,32+12,19 +13,8% ----90,7490,743 29-6
16-06-28 700,00109,80129,76-- -- ----109,80109,801 23-6
16-06-28 800,00--178,56-- -- --------0 --
16-06-28 900,00239,33236,38-- -- --------1 13-7
16-06-28 1.000,00--301,78-- -- --------0 --
16-06-28 1.200,00--448,12-- -- --------0 --
16-06-28 1.400,00--610,42-- -- --------0 --
16-06-28 1.600,00--786,03-- -- --------0 --
16-06-28 2.000,00--1.160,18-- -- --------0 --
15-12-28 400,0040,0038,92-- -- ----40,0040,001 9-7
15-12-28 450,0049,9152,40-- -- ----49,9149,914 24-6
15-12-28 500,0061,2666,97-- -- ----61,2661,262 18-6
15-12-28 600,00117,00103,20-- -- ----117,00117,001 5-6
15-12-28 700,00155,10146,09-- -- ----155,10155,101 25-6
15-12-28 800,00209,00196,57+12,43 +6,3% --213,00209,00209,001 13:18
15-12-28 900,00255,00253,16-- -- --------500 29-6
15-12-28 1.000,00323,00317,55-- -- ----323,00323,002 13-7
15-12-282611.100,00324,91388,09+9,67 +2,5% --------250 20-5
15-12-28 1.200,00380,00462,33-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00623,34-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50796,08-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87976,58-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.164,73-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.357,98-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.556,30-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.956,30-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.356,30-- -- --------0 --
15-12-28 4.000,003.175,003.156,30-- -- ----3.175,003.175,002 8-7
21-12-29 300,00--21,92-- -- --------0 --
21-12-29 400,0048,0146,97-- -- ----48,0148,014 24-6
21-12-29 500,0085,5081,41-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02124,53-- -- --------1 26-6
21-12-29 700,00136,00174,46-- -- --200,00----15 8-6
21-12-29 800,00234,45227,70-- -- --------1 11-6
21-12-29 900,00294,55286,32-- -- ----294,55294,551 10-6
21-12-29151.000,00286,02350,33+6,56 +1,9% ----286,02286,021 5-5
21-12-29 1.100,00438,95419,67-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58493,13-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00649,45-- -- ----545,00545,009 17-4
21-12-29 1.600,00807,00817,25-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85993,17-383,32 -38,6% ----609,85609,851 7-10
21-12-2962.000,001.070,291.175,48+15,77 +1,3% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.558,00-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.956,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.356,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.156,30-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5030,74-- -- ----29,5029,501 5-6
20-12-30 400,0070,0061,04-- -- ----70,0067,003 2-7
20-12-30 500,0082,2599,22-- -- --135,0082,7582,256 19-6
20-12-30 600,00148,00143,77+4,23 +2,9% ----148,00148,003 10:50
20-12-30 700,00190,00196,03-- -- ----190,00190,005 3-7
20-12-30 800,00242,00251,09-- -- ----242,00241,953 2-7
20-12-30 900,00300,00311,94-- -- 170,00--300,00300,001 13-7
20-12-30 1.000,00388,05376,20-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53516,65-- -- --------40 30-6
20-12-30 1.400,00726,50670,23+56,27 +8,4% ----726,50726,5010 14:31
20-12-30 1.600,00820,30834,69-- -- ----820,30820,301 23-6
20-12-30 1.800,00795,001.006,81-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.186,87-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.562,39-- -- --------0 --
20-12-30 3.200,002.395,002.356,30+38,70 +1,6% ----2.395,002.395,001 14:27
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?