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* 944,00944,00-- -- 955,10925,00125.08117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 13.159 (7.161 Calls, 5.998 Puts)
Totaal open interest bij opening 21.457 (9.446 Calls, 12.011 Puts)
Call / Put ratio 1,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,30-- -- --------0 --
20-11-26 450,00--0,35-- -- --------0 --
20-11-26 500,000,500,42-- -- ----0,500,503 13-10
20-11-26 560,00--0,04-- -- --------0 --
20-11-26 600,002,050,18-- -- ----2,052,051 6-10
20-11-26 640,001,800,58-- -- --------10 19-10
20-11-26 680,002,151,55-- -- ----2,152,151 26-10
20-11-26 700,002,652,33+0,32 +13,7% ----2,652,651 15:09
20-11-26 720,003,233,37-- -- --30,00----1 23-10
20-11-26 740,004,004,49-0,49 -10,9% ----4,004,0025 16:36
20-11-26 760,005,506,73-1,23 -18,3% ----5,505,0024 16:25
20-11-26 780,007,008,33-- -- ----7,007,001 26-10
20-11-26 800,008,0011,53-3,53 -30,6% 4,5025,2010,508,00121 17:26
20-11-26 820,0012,4515,38-2,93 -19,1% ----12,4512,454 16:33
20-11-26 840,0016,5019,78-3,28 -16,6% 11,30840,0019,0016,306 14:29
20-11-26 860,0020,2025,74-5,54 -21,5% ----24,1020,2020 16:43
20-11-26 880,0025,0032,68-7,68 -23,5% ----31,1525,0034 17:18
20-11-26 900,0031,9540,56-8,61 -21,2% --50,0538,1531,00134 17:14
20-11-26 920,0039,0050,03-11,03 -22,0% --50,0047,4039,008 17:14
20-11-26 940,0048,0061,07-13,07 -21,4% ----57,4048,0022 17:04
20-11-26 960,0060,0072,70-12,70 -17,5% 7,00--70,7059,7038 17:27
20-11-26 980,0077,2085,78-- -- ----77,2077,201 23-10
20-11-26 1.000,0092,00100,53-8,53 -8,5% ----95,5092,0022 14:22
20-11-26 1.050,00135,13138,63-3,50 -2,5% ----135,13129,664 15:25
20-11-26 1.100,00180,00182,18-2,18 -1,2% ----180,00180,001 09:32
20-11-26 1.150,00200,00228,68-- -- --------6 26-10
20-11-26 1.200,00266,65276,38-- -- ----266,65266,651 26-10
20-11-26 1.250,00260,27325,16-- -- --------1 12-10
20-11-26 1.300,00425,25374,51-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00446,71474,04-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15574,00-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --1,350,200,204 5-10
18-12-26333350,000,600,06-- -- --1,550,600,605 5-10
18-12-26253400,000,650,15-- -- ----0,650,651 12-10
18-12-2618450,000,800,30-- -- ----0,800,803 13-10
18-12-26 500,001,150,03-- -- 0,10------1 19-10
18-12-26 550,002,200,16-- -- ----2,202,201 13-10
18-12-26 560,00--0,23-0,11 -47,8% --------0 --
18-12-26 600,001,950,67+1,28 +191,0% 0,10--1,951,952 15:55
18-12-26 640,00--1,73-- -- --------0 --
18-12-26514650,003,252,08-0,84 -40,4% ----3,253,253 13:35
18-12-2620680,004,453,72-1,44 -38,7% ----4,454,451 21-10
18-12-26 700,004,115,36-1,25 -23,3% ----5,394,11589 16:53
18-12-26 720,006,807,35-- -- ----6,806,801 16-10
18-12-2687740,008,909,30-2,58 -27,7% ----8,908,902 21-10
18-12-262.398750,008,0010,54-3,14 -29,8% ----8,008,008 16:37
18-12-2623760,0010,0012,66-3,56 -28,1% ----10,0010,001 26-10
18-12-26 780,0012,3515,06-2,71 -18,0% --60,0013,0012,2577 16:25
18-12-26 800,0015,0019,02-4,02 -21,1% ----17,4015,001.267 16:54
18-12-26 820,0027,0023,48-- -- --------315 26-10
18-12-26 840,0033,0028,92+4,08 +14,1% ----33,0032,001.000 10:53
18-12-26 850,0026,0031,75-5,75 -18,1% ----29,0026,0091 16:38
18-12-26 860,0030,9035,11-- -- ----30,9030,901 26-10
18-12-26 880,0036,3542,76-6,41 -15,0% ----39,2536,3528 16:23
18-12-26 900,0042,0050,82-8,82 -17,4% 10,00--46,7542,001.117 16:58
18-12-26 920,0048,0059,88-11,88 -19,8% ----56,8048,00139 17:16
18-12-26 940,0062,2070,53-8,33 -11,8% ----66,1562,20186 16:17
18-12-26 950,0062,5075,86-13,36 -17,6% ----70,0062,5041 16:59
18-12-26 960,0079,5081,92-2,42 -3,0% ----79,5079,505 09:45
18-12-26 980,0087,7594,40-6,65 -7,0% ----87,7587,754 15:52
18-12-262.2691.000,00100,30107,74-11,82 -11,0% ----100,30100,301 12:51
18-12-26 1.050,00--145,57-- -- --------0 --
18-12-26 1.100,00178,00187,34-9,34 -5,0% ----178,00178,005 15:50
18-12-26 1.200,00254,09278,44-- -- ----254,09254,094 22-10
18-12-264491.300,00372,15375,00-17,99 -4,8% ----372,15372,1552 19-10
18-12-26 1.400,00447,11474,00-- -- ----447,11447,111 22-10
18-12-26 1.500,00560,00574,00-- -- ----560,00560,001 22-10
18-12-26 1.600,00667,60674,00-6,40 -0,9% ----667,60667,605 12:00
18-12-26 1.700,00642,50774,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90874,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.074,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.274,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.474,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.874,00-472,70 -25,2% --------0 11-11
18-12-26 3.200,002.268,902.274,00-- -- ----2.268,902.268,9082 19-10
15-01-27 450,00--0,03-- -- --------0 --
15-01-27 500,00--0,17-- -- --------0 --
15-01-27 600,00--1,88-- -- --------0 --
15-01-27 640,00--4,39-- -- --------0 --
15-01-27 680,005,656,29-0,64 -10,2% ----5,655,6515 16:33
15-01-27 720,008,609,66-1,06 -11,0% ----8,608,5056 16:10
15-01-27 760,0014,2014,85-0,65 -4,4% ----14,2014,202 09:55
15-01-27 800,0019,9023,14-3,24 -14,0% ----19,9019,901 16:24
15-01-27 820,0021,3528,14-- -- ----21,3521,352 23-10
15-01-27 840,0030,0033,80-3,80 -11,2% ----31,2030,008 15:23
15-01-27 860,0036,0040,82-4,82 -11,8% ----37,0036,0015 13:15
15-01-27 880,0045,5048,45-- -- ----45,5045,501 26-10
15-01-27 900,0050,9556,54-- -- ----51,0050,8511 26-10
15-01-27 920,0062,0066,33-4,33 -6,5% ----62,0060,0015 16:03
15-01-27 940,0070,1076,96-- -- ----70,1069,604 26-10
15-01-27 960,0079,4588,61-- -- ----79,5079,459 26-10
15-01-27 980,0093,30101,21-- -- ----93,3093,302 21-10
15-01-27 1.000,00--113,95-11,08 -9,7% --------0 --
15-01-27 1.050,00--149,82-- -- --------0 --
15-01-27 1.100,00176,30190,58-- -- ----176,30176,301 23-10
15-01-27 1.200,00--280,20-- -- --------0 --
15-01-27 1.300,00--375,42-- -- --------0 --
19-03-27 300,000,600,03-- -- ----0,800,605 8-10
19-03-27 350,007,000,14-- -- --------0 8-6
19-03-27 400,0010,500,50-- -- ----10,509,752 30-6
19-03-27 450,002,001,36-- -- ----2,002,001 16-10
19-03-27 500,006,302,94-- -- 1,30------10 23-10
19-03-2711550,009,105,90-0,95 -16,1% ----9,109,101 30-9
19-03-27102600,008,609,01-0,86 -9,5% ----8,608,601 11:21
19-03-27 650,0015,0014,76-- -- ----15,0015,001 14-10
19-03-27 700,0020,3523,40-3,05 -13,0% ----20,3520,3046 16:21
19-03-27 750,0031,0034,04-3,04 -8,9% ----31,0031,001 14:53
19-03-273.190800,0045,5048,97-5,66 -11,6% ----46,5044,50153 15:47
19-03-27 850,0063,6566,86-- -- ----63,6563,653 26-10
19-03-272.130900,0079,0689,28-8,13 -9,1% ----83,3079,06201 16:54
19-03-27 950,00109,47115,65-6,18 -5,3% ----109,96109,4775 13:13
19-03-27 1.000,00134,00145,57-- -- ----134,00134,001 26-10
19-03-27 1.100,00214,56216,58-- -- ----214,56214,561 20-10
19-03-27 1.200,00288,37297,30-8,93 -3,0% ----288,37288,373 13:14
19-03-27 1.300,00442,00385,51-- -- ----442,00442,001 7-10
19-03-27 1.400,00455,00479,04-- -- ----455,00455,0010 23-10
19-03-27 1.600,00654,00674,47-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50874,00-- -- --------0 14-8
19-03-27 2.000,00--1.074,00-- -- --------0 --
18-06-27 300,001,600,21-- -- ----1,601,602 8-10
18-06-27 350,00--0,71-- -- --3,75----0 --
18-06-27 400,002,651,74-- -- ----2,652,651 16-10
18-06-27 450,006,504,07-- -- 1,50--6,506,501 2-10
18-06-27 500,009,206,03-- -- --------1 24-9
18-06-27 550,0010,7510,16+0,59 +5,8% ----10,7510,752 10:35
18-06-27 600,0018,1616,97-- -- ----18,1618,1610 20-10
18-06-27 650,0022,7525,21-- -- ----22,9522,752 23-10
18-06-27 700,0038,0036,77-- -- ----38,0036,50102 20-10
18-06-27 750,0046,5050,27-- -- ----46,5046,5015 26-10
18-06-27 800,0062,5067,10-4,60 -6,9% 30,00150,0063,5062,50152 16:20
18-06-27 850,0078,7587,27-8,52 -9,8% ----83,5078,7515 16:57
18-06-27 900,00104,50110,41-5,91 -5,4% ----108,15104,5047 13:57
18-06-27 950,00131,50136,50-5,00 -3,7% ----133,00131,5014 14:41
18-06-27 1.000,00160,99166,57-5,58 -3,3% 30,00--160,99160,993 13:14
18-06-27 1.100,00226,75234,80-8,05 -3,4% ----226,75226,753 16:09
18-06-27 1.200,00302,45313,00-10,55 -3,4% ----302,45300,9517 13:54
18-06-27 1.300,00460,73396,71-- -- --------0 24-9
18-06-27 1.400,00522,35487,10-- -- --------0 18-9
18-06-27 1.600,00731,50676,84-- -- --------0 23-9
18-06-27 1.800,00759,00874,00-- -- --------0 3-9
18-06-27 2.000,001.062,301.074,00-- -- --------0 10-9
18-06-27 2.400,001.513,061.474,00-- -- --------0 22-6
18-06-27 2.800,00--1.874,00-18,00 -1,0% --------0 --
18-06-27 3.200,002.293,352.274,00-- -- --------0 17-9
17-09-27 300,00--0,74-- -- --------0 --
17-09-27 350,00--1,82-- -- --------0 --
17-09-27 400,00--3,72-- -- --------0 --
17-09-27 450,0012,006,74-- -- ----12,0012,001 25-9
17-09-27 500,0015,5011,21-- -- ----15,5015,501 9-10
17-09-27 600,0034,9525,17-- -- ----37,5034,952 8-10
17-09-27 650,0033,4035,50-- -- ----33,4033,4013 26-10
17-09-27 700,0046,5048,17-1,67 -3,5% ----46,5046,502 13:22
17-09-273750,0091,2563,80-4,92 -7,7% --------1 21-10
17-09-27 800,0080,3582,56-- -- ----80,3580,352 26-10
17-09-27 850,0098,50103,75-- -- ----98,5098,502 26-10
17-09-27 900,00168,75128,14-- -- ----169,60168,708 5-10
17-09-27 950,00148,05154,95-- -- ----148,05148,052 22-10
17-09-27 1.000,00178,10185,59-- -- ----178,10178,10112 22-10
17-09-2761.100,00235,50252,53-12,49 -4,9% ----235,50235,502 22-10
17-09-2751.200,00387,00327,68-13,50 -4,1% ----387,00387,001 5-10
17-09-27 1.400,00481,00496,24-- -- ----481,00473,002 16-10
17-09-27 1.600,00741,20680,45-- -- ----741,20741,102 8-10
17-09-27 1.800,00--874,20-- -- --------0 --
17-12-27 400,006,205,80-- -- ----6,206,2015 16-10
17-12-2726450,0033,0010,19-0,38 -3,7% --------0 9-7
17-12-27 500,0015,0015,82-- -- ----15,0015,001 26-10
17-12-2785550,0023,3023,06-1,67 -7,2% ----24,7523,30100 20-10
17-12-27 600,0031,0033,09-- -- ----31,0031,0030 16-10
17-12-27 700,0058,0059,99-1,99 -3,3% ----58,0058,001 15:17
17-12-27 800,0089,5596,75-7,20 -7,4% ----89,5589,5511 16:56
17-12-27 900,00135,85143,87-8,02 -5,6% 20,00--140,25135,857 16:57
17-12-27 1.000,00195,94201,35-5,41 -2,7% ----196,08192,6838 14:56
17-12-27 1.100,00259,70267,23-- -- ----261,75258,7550 21-10
17-12-27 1.200,00329,64340,64-- -- ----329,64329,641 23-10
17-12-27 1.300,00407,94419,56-- -- ----407,94407,941 23-10
17-12-27 1.400,00500,00504,31-- -- ----509,00500,0041 15-10
17-12-27 1.600,00674,56684,71-10,15 -1,5% ----675,10674,5420 13:47
17-12-27 1.800,00871,14876,14-5,00 -0,6% ----871,26869,8318 14:56
17-12-27 2.000,001.051,501.074,00-- -- ----1.051,501.051,5015 26-10
17-12-27 2.200,001.252,001.274,00-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.474,00-- -- ----1.567,951.567,953 25-6
17-12-2732.800,001.860,001.874,00-18,00 -1,0% --------2 23-9
17-12-27 3.200,002.343,002.274,00-- -- ----2.343,002.330,008 7-7
16-06-286400,0015,0012,19-0,20 -1,6% ----15,0015,001 9-9
16-06-28 450,00--18,50-- -- --------0 --
16-06-28 500,0035,0026,20-- -- ----35,0035,001 24-9
16-06-28 600,0045,4547,94-- -- ----45,4545,452 16-10
16-06-28 700,0075,0778,42-- -- ----75,0775,071 26-10
16-06-28 800,00117,40119,48-- -- ----121,10117,4062 15-10
16-06-28 900,00160,45169,04-- -- ----160,45157,8038 26-10
16-06-28 1.000,00213,80225,84-- -- ----217,40213,2552 26-10
16-06-28 1.200,00393,40361,85-- -- ----394,20393,402 9-10
16-06-28 1.400,00507,07519,99-- -- ----507,07507,071 26-10
16-06-28 1.600,00744,00694,45-- -- --------0 28-9
16-06-28 1.800,00896,00880,42-- -- --------0 16-9
16-06-28 2.000,001.088,001.074,44-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0018,99-- -- --------1 9-9
15-12-28 450,0049,9126,65-- -- --------0 24-6
15-12-28 500,0046,0235,99-- -- ----46,0246,022 2-10
15-12-2840600,0062,2460,90-2,97 -4,9% ----62,2462,241 13-10
15-12-28 700,00117,1595,15-- -- ----117,15117,153 8-10
15-12-28 800,00136,00137,99-1,99 -1,4% ----136,00134,152 15:08
15-12-28 900,00224,01189,22-- -- --------2 23-10
15-12-28 1.000,00277,77246,94-- -- --------1 26-10
15-12-28 1.100,00325,00311,49-- -- ----325,00325,0075 22-9
15-12-28 1.200,00377,20382,48-- -- ----377,20377,201 19-10
15-12-28 1.400,00465,00535,08-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00704,63-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29886,18-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.076,67-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.274,00-- -- --------0 21-1
15-12-28 2.400,001.524,851.474,00-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.874,00-- -- --------0 9-7
15-12-28 3.200,002.280,002.274,00-- -- ----2.280,002.280,002 16-9
15-12-2864.000,003.070,003.074,00-18,00 -0,6% --------0 17-9
21-12-29 300,00--14,13-- -- --------0 --
21-12-29 400,0048,0130,91-- -- ----48,0148,014 24-6
21-12-29 500,0056,2054,38-- -- --77,5056,2056,201 15-10
21-12-29 600,00102,0085,28-- -- --------4 14-10
21-12-29 700,00141,85124,52-- -- --------1 15-10
21-12-29 800,00175,00171,13-- -- ----175,00175,004 20-10
21-12-29 900,00245,23224,23-- -- --------4 14-10
21-12-29 1.000,00274,65282,29-7,64 -2,7% ----274,65274,654 16:24
21-12-29 1.100,00345,20346,54-- -- ----345,20345,201 19-10
21-12-29 1.200,00465,58414,64-- -- --------0 19-3
21-12-29 1.400,00560,70565,31-- -- ----560,70560,701 19-10
21-12-29 1.600,00728,30728,30-- -- ----730,70728,304 19-10
21-12-2971.800,00969,44902,41-15,48 -1,7% --------0 1-10
21-12-29 2.000,001.155,001.085,17-- -- --------0 24-9
21-12-29 2.400,001.520,001.474,00-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.874,00-- -- --------0 16-9
21-12-29 3.200,001.816,002.274,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.074,00-- -- --------0 11-9
20-12-30 300,0029,5021,22-- -- --------1 18-8
20-12-3012400,0040,0042,76-1,65 -3,9% ----40,0040,001 16:58
20-12-30 500,0075,0069,97-- -- --90,00----1 21-9
20-12-30 600,00105,00104,97-- -- ----105,00105,001 16-10
20-12-30 700,00142,00146,45-4,45 -3,0% ----142,00142,005 16:56
20-12-30 800,00188,50195,70-7,20 -3,7% ----191,00188,5011 16:55
20-12-30 900,00246,00249,33-3,33 -1,3% ----246,00241,501 14:08
20-12-30 1.000,00305,00308,44-- -- ----305,00305,001 23-10
20-12-30 1.200,00425,00440,14-- -- ----425,00425,004 23-10
20-12-30 1.400,00630,00588,05-- -- ----630,00630,001 1-10
20-12-30 1.600,00749,00747,75-- -- ----749,00748,006 20-10
20-12-30 1.800,00893,50919,79-- -- ----893,50893,505 22-10
20-12-30 2.000,001.050,001.100,44-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.476,48-- -- --------0 --
20-12-30 3.200,002.395,002.274,00-- -- ----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?