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* 932,40920,80+11,60 +1,3% 939,20910,50101.32017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-10-2026)
Totaal volume 4.262 (2.535 Calls, 1.727 Puts)
Totaal open interest bij opening 16.392 (9.679 Calls, 6.713 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,01-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26180560,007,500,01-- -- ----7,506,50180 20-7
16-10-26 600,00--0,02-- -- --------0 --
16-10-263640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,01-- -- --------0 --
16-10-2624700,000,100,03+0,07 +233,3% ----0,100,102 12-10
16-10-2622720,001,100,01-- -- ----1,101,0510 23-9
16-10-2658740,000,390,04+0,35 +875,0% ----0,390,3910 12-10
16-10-26221760,000,700,02-- -- ----0,700,702 7-10
16-10-26166780,000,220,08+0,14 +175,0% --1,000,220,223 10:58
16-10-2610790,001,700,18-- -- ----1,701,7010 7-10
16-10-26459800,000,420,01+0,41 +4100,0% ----0,420,2539 12:33
16-10-262810,003,500,02-- -- ----3,503,501 8-10
16-10-26 820,000,450,04+0,41 +1025,0% ----0,450,402 11:26
16-10-26 830,009,750,11-- -- ----9,759,751 7-10
16-10-26 840,000,500,24+0,26 +108,3% ----0,500,434 16:06
16-10-26 850,000,550,49+0,06 +12,2% ----0,900,555 15:21
16-10-26 860,001,300,94+0,36 +38,3% --14,001,300,6032 17:09
16-10-26 870,002,001,71+0,29 +17,0% ----2,050,954 11:48
16-10-26 880,001,752,84-1,09 -38,4% ----3,651,6516 16:06
16-10-26 890,002,904,47-1,57 -35,1% ----3,302,9012 16:46
16-10-26 900,004,156,58-2,43 -36,9% ----8,253,3047 16:11
16-10-26 910,005,8510,23-4,38 -42,8% ----11,005,8517 16:23
16-10-26 920,009,9014,33-4,43 -30,9% 1,00--18,009,9021 17:18
16-10-26 930,0015,0019,94-4,94 -24,8% ----15,0015,002 16:15
16-10-26 940,0023,0626,69-3,63 -13,6% ----29,3920,8010 16:41
16-10-26 950,0022,50---- -- ----22,5022,501 09:13
16-10-26 960,0035,7042,48-6,78 -16,0% ----46,5035,704 16:19
16-10-26 970,00------ -- --------0 --
16-10-26 980,0065,0060,47+4,53 +7,5% ----65,0065,005 14:07
16-10-26 1.000,0074,0279,55-5,53 -7,0% ----86,0065,0019 16:13
16-10-26 1.008,00100,0087,37-- -- ----100,00100,002 12-10
16-10-26 1.040,00120,95119,20+1,75 +1,5% ----127,00120,9516 15:24
16-10-26 1.080,00156,50159,20-2,70 -1,7% ----156,50156,501 15:42
16-10-26 1.100,00182,03179,20-- -- ----191,00182,0317 12-10
16-10-26 1.120,00191,81199,20-7,39 -3,7% ----191,81191,812 16:21
16-10-26 1.150,00213,00229,20-16,20 -7,1% ----213,00213,001 09:11
16-10-26 1.200,00341,75279,20-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72329,20-- -- --------3 6-10
16-10-26 1.300,00388,90379,20-- -- --------1 7-10
16-10-26 1.400,00357,20479,20-- -- --------0 18-9
16-10-26 1.500,00438,90579,20-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,04-- -- --------0 --
20-11-26 500,000,500,12+0,38 +316,7% ----0,500,503 12:45
20-11-26 560,00--0,44-- -- --------0 --
20-11-26 600,002,051,41-- -- ----2,052,051 6-10
20-11-26 640,003,952,27-- -- ----3,953,951 2-10
20-11-26 680,003,503,94-0,44 -11,2% ----3,503,501 11:06
20-11-26 700,007,505,16-- -- ----7,507,505 9-10
20-11-26205720,007,206,67-2,09 -31,3% --30,007,207,2016 12-10
20-11-2620740,009,307,67-1,27 -16,6% ----9,309,101 11:00
20-11-26 760,009,8510,81-0,96 -8,9% ----13,009,853 10:59
20-11-26 780,0014,3513,70+0,65 +4,7% ----17,0014,353 17:25
20-11-26404800,0018,4717,76-2,93 -16,5% 4,5032,0018,4718,404 12:33
20-11-26 820,0020,0022,34-2,34 -10,5% ----20,0020,003 17:28
20-11-26 840,0028,5527,20+1,35 +5,0% --840,0028,5528,5511 09:53
20-11-26 860,0031,5534,12-2,57 -7,5% ----31,5531,5513 17:21
20-11-26 880,0038,2441,57-3,33 -8,0% ----38,2438,243 16:14
20-11-26 900,0050,0049,95+0,05 +0,1% 26,50--52,0045,90110 14:40
20-11-26 920,0056,4059,09-2,69 -4,6% ----61,6056,0560 17:25
20-11-26 940,0071,6469,59+2,05 +2,9% ----71,6461,504 10:30
20-11-26 960,0085,2381,52+3,71 +4,6% 69,00--85,2384,0017 13:27
20-11-26 980,0097,5594,80+2,75 +2,9% ----97,5597,551 10:29
20-11-26 1.000,00106,90108,83-1,93 -1,8% ----106,90102,2023 16:45
20-11-26 1.050,00155,40147,33-- -- ----165,00155,4024 12-10
20-11-26 1.100,00183,71190,08-6,37 -3,4% ----183,71183,712 16:21
20-11-26 1.150,00260,70235,38+25,32 +10,8% --------1 10:51
20-11-26 1.200,00326,85282,48-- -- ----326,85325,0516 9-10
20-11-26 1.250,00260,27331,30-- -- --------1 12-10
20-11-26 1.300,00425,25380,13-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00369,30479,20-- -- --------0 2-9
20-11-26 1.500,00465,15579,20-- -- --------0 24-9
18-12-26 300,000,200,01-- -- --1,350,200,204 5-10
18-12-26333350,000,600,01+0,01 +100,0% --1,450,600,605 5-10
18-12-26 400,000,650,03-- -- ----0,650,651 12-10
18-12-26 450,000,800,15+0,65 +433,3% ----0,800,803 15:27
18-12-26 500,001,150,45+0,70 +155,6% 0,10--1,151,151 15:28
18-12-26 550,002,201,12+1,08 +96,4% ----2,202,201 15:32
18-12-26 560,00--1,28-- -- --------0 --
18-12-26 600,002,402,34+0,06 +2,6% 0,10--2,402,401 09:02
18-12-26 640,00--4,03-- -- --------0 --
18-12-26 650,004,004,57-0,57 -12,5% ----4,004,001 09:11
18-12-26 680,0013,006,77-- -- ----13,0012,409 5-10
18-12-26 700,008,208,31-0,11 -1,3% 7,0025,008,508,201.002 16:09
18-12-26 720,0020,9010,73-- -- ----20,9019,605 5-10
18-12-2689740,0011,6013,44-2,15 -16,0% ----11,6011,601 16:50
18-12-26 750,0015,2714,37-- -- --35,0017,2015,274 12-10
18-12-26 760,0023,6016,59-- -- ----23,6023,601 9-10
18-12-26 780,0022,5020,32-- -- --60,0024,0022,503 12-10
18-12-26 800,0025,2524,94-- -- ----29,5525,25317 12-10
18-12-26 820,0029,6530,14-0,49 -1,6% ----29,6527,755 14:53
18-12-26 840,0033,5536,01-2,46 -6,8% ----33,5533,552 17:24
18-12-26 850,0044,5539,16-- -- ----44,5544,551 12-10
18-12-26 860,0039,0042,79-3,79 -8,9% ----39,0039,001 09:23
18-12-26 880,0066,7551,06-- -- ----66,7566,7525 9-10
18-12-26 900,0057,5059,60-2,10 -3,5% ----57,5055,307 16:33
18-12-26 920,0088,0069,45-- -- ----88,0088,003 9-10
18-12-26 940,00100,0079,84+20,16 +25,3% ----100,00100,001 09:09
18-12-26 950,0080,0086,11-6,11 -7,1% ----80,0080,001 09:02
18-12-2613960,00101,8092,14-6,55 -7,1% ----101,80101,802 12-10
18-12-26 980,00107,14---- -- ----110,25107,1415 10:36
18-12-262.2881.000,00116,00117,57-6,65 -5,7% ----122,00109,0019 15:55
18-12-26 1.100,00184,70195,40-10,70 -5,5% ----184,70184,702 09:13
18-12-26 1.200,00280,00286,22-6,22 -2,2% ----280,00280,002 16:06
18-12-26 1.300,00432,50381,41-- -- ----432,50432,501 8-10
18-12-26 1.400,00488,00479,44-- -- ----488,00488,002 12-10
18-12-26 1.500,00632,00579,20-- -- ----632,00632,001 8-10
18-12-26 1.600,00654,22679,20-- -- --------0 24-9
18-12-26 1.700,00642,50779,20-11,60 -1,5% ----642,50642,501 20-8
18-12-26 1.800,00738,90879,20-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.079,20-- -- --------0 24-4
18-12-26 2.200,001.275,001.279,20-- -- --------0 12-3
18-12-26 2.400,001.410,001.479,20-11,60 -0,8% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.879,20-477,90 -25,4% --------0 11-11
18-12-26 3.200,002.272,582.279,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,000,600,04-- -- ----0,800,605 8-10
19-03-27 350,007,000,19-- -- --------0 8-6
19-03-27 400,0010,500,67-- -- ----10,509,752 30-6
19-03-27 450,003,501,71-- -- --------1 23-9
19-03-27 500,006,303,73-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,106,94-- -- ----9,109,101 30-9
19-03-27 600,0014,1011,53-- -- ----14,1014,101 1-10
19-03-27 650,0016,5016,93-0,43 -2,5% ----16,5016,502 16:59
19-03-27 700,0025,0026,11-1,11 -4,3% ----25,0025,001 15:52
19-03-27 750,0034,4038,23-3,83 -10,0% ----34,4034,40100 17:13
19-03-27 800,0071,9553,91+18,04 +33,5% ----71,9571,601 16:35
19-03-27 850,0075,0072,89+2,11 +2,9% ----75,0075,002 11:16
19-03-27 900,0099,1595,99+3,16 +3,3% ----99,1599,151 12:54
19-03-27 950,00118,90123,15-4,25 -3,5% ----118,90118,901 16:19
19-03-27 1.000,00185,93153,37-- -- --------1 9-10
19-03-27 1.100,00258,75224,16-- -- --------0 30-9
19-03-27 1.200,00317,29305,45-- -- ----317,29317,291 12-10
19-03-27791.300,00442,00393,24-9,65 -2,5% ----442,00442,001 7-10
19-03-27 1.400,00550,46486,02-- -- --------3 28-9
19-03-27 1.600,00745,47679,75-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50879,20-- -- --------0 14-8
19-03-27 2.000,00--1.079,20-- -- --------0 --
18-06-27 300,001,600,44-- -- ----1,601,602 8-10
18-06-27 350,00--1,29-- -- --4,85----0 --
18-06-27 400,002,902,89+0,01 +0,3% ----2,902,903 09:02
18-06-27 450,006,505,30-- -- ----6,506,501 2-10
18-06-27 500,009,208,95-- -- --------1 24-9
18-06-27 550,0016,6513,80-- -- ----16,6516,651 6-10
18-06-27 600,0019,8019,77+0,03 +0,2% ----19,8019,801 15:09
18-06-27 650,0033,7528,64-- -- ----33,7533,751 9-10
18-06-27 700,0042,5040,84-- -- ----43,1542,504 12-10
18-06-27 750,0055,5554,95+0,60 +1,1% ----55,5555,551 10:40
18-06-27 800,0074,1572,85+1,30 +1,8% --150,0074,1573,702 11:35
18-06-27 850,0095,9593,76+2,19 +2,3% ----95,9595,951 11:54
18-06-27 900,00133,29118,06-- -- ----133,29133,291 9-10
18-06-27 950,00150,50144,68-- -- ----150,50150,501 12-10
18-06-27 1.000,00181,50174,93-- -- 30,00--183,45181,505 12-10
18-06-27 1.100,00249,95243,27-- -- --------0 22-9
18-06-27 1.200,00323,70320,95+2,75 +0,9% ----323,70323,705 10:06
18-06-27 1.300,00460,73404,51-- -- --------0 24-9
18-06-27 1.400,00522,35493,75-- -- --------0 18-9
18-06-27 1.600,00731,50682,13-- -- --------0 23-9
18-06-27 1.800,00759,00879,20-- -- --------0 3-9
18-06-27 2.000,001.062,301.079,20-- -- --------0 10-9
18-06-27 2.400,001.513,061.479,20-- -- --------0 22-6
18-06-27 2.800,00--1.879,20-- -- --------0 --
18-06-27 3.200,002.293,352.279,20-- -- --------0 17-9
17-09-27 300,00--0,74-- -- --------0 --
17-09-27 350,00--1,95-- -- --------0 --
17-09-27 400,00--4,30-- -- --------0 --
17-09-27 450,0012,008,28-- -- ----12,0012,001 25-9
17-09-27 500,0015,5014,14-- -- ----15,5015,501 9-10
17-09-27 600,0034,9528,71-- -- ----37,5034,952 8-10
17-09-27 650,0048,7039,96-- -- ----49,6048,154 6-10
17-09-27 700,00--53,80-- -- --------0 --
17-09-27 750,0091,2569,91-- -- ----91,2591,251 5-10
17-09-27 800,0095,2589,78-- -- ----95,2595,251 12-10
17-09-27 850,00135,94110,63-- -- ----135,94135,9450 7-10
17-09-27 900,00168,75135,42-- -- ----169,60168,708 5-10
17-09-27 950,00195,55164,01-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00193,48-- -- ----223,00223,001 28-9
17-09-27 1.100,00295,45260,49-- -- ----295,45295,451 8-10
17-09-27 1.200,00387,00335,89-- -- ----387,00387,001 5-10
17-09-27 1.400,00563,00503,48-- -- ----563,00563,001 5-10
17-09-27 1.600,00741,20685,91-- -- ----741,20741,102 8-10
17-12-27 400,009,507,43-- -- ----9,509,5024 2-10
17-12-27 450,0033,0012,01-- -- --------0 9-7
17-12-27 500,0023,7018,49-- -- ----23,7023,702 8-10
17-12-27 550,0033,0025,50-- -- ----33,0033,003 8-10
17-12-27 600,0045,5037,15-- -- 3,10------1 12-10
17-12-27 700,0065,1064,86-- -- ----65,1065,101 12-10
17-12-271.566800,00100,20102,97-3,14 -3,0% ----100,2098,4010 17:16
17-12-27 900,00178,54150,65-- -- 20,00------1 9-10
17-12-27 1.000,00236,85209,43-- -- ----242,15236,853 8-10
17-12-27 1.100,00278,00274,69-- -- ----278,00278,001 12-10
17-12-27 1.200,00347,28349,02-1,74 -0,5% ----347,28347,281 09:29
17-12-27 1.300,00428,00428,61-- -- --------0 16-9
17-12-27 1.400,00521,00511,91-- -- ----530,00521,004 12-10
17-12-27 1.600,00692,00692,53-0,53 -0,1% ----692,00692,001 16:37
17-12-27 1.800,00953,00881,75-- -- ----953,00953,003 5-10
17-12-27 2.000,001.140,001.079,20-- -- ----1.140,001.140,0050 8-10
17-12-27 2.200,001.199,001.279,20-80,20 -6,3% --------1 13:43
17-12-27 2.400,001.567,951.479,20-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.879,20-- -- --------2 23-9
17-12-27 3.200,002.343,002.279,20-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0014,40-- -- ----15,0015,001 9-9
16-06-28 450,00--20,61-- -- --------0 --
16-06-28401500,0035,0028,30-0,97 -3,4% ----35,0035,001 24-9
16-06-28 600,0053,6051,32-- -- ----53,6053,601 12-10
16-06-28 700,00102,1583,12-- -- ----102,15102,151 7-10
16-06-28 800,00128,46124,73-- -- ----129,65126,857 12-10
16-06-28 900,00181,00174,77-- -- ----181,00179,6017 12-10
16-06-28 1.000,00237,46232,13-- -- ----237,46237,461 12-10
16-06-28 1.200,00393,40369,18-- -- ----394,20393,402 9-10
16-06-28 1.400,00455,25528,21-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00702,08-- -- --------0 28-9
16-06-28 1.800,00896,00887,23-- -- --------0 16-9
16-06-28 2.000,001.088,001.080,26-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0020,85-- -- --------1 9-9
15-12-28 450,0049,9128,74-- -- --------0 24-6
15-12-28 500,0046,0238,76-- -- ----46,0246,022 2-10
15-12-28 600,0062,2465,44-3,20 -4,9% ----62,2462,241 09:12
15-12-28 700,00117,15101,61-- -- ----117,15117,153 8-10
15-12-28 800,00142,24145,60-3,36 -2,3% ----142,24142,241 09:12
15-12-28 900,00224,01196,84-- -- ----227,55223,277 5-10
15-12-28801.000,00277,77255,16-4,96 -1,9% ----277,77277,771 25-9
15-12-28 1.100,00325,00319,71-- -- ----325,00325,0075 22-9
15-12-28881.200,00400,00390,85-7,35 -1,9% ----400,00400,0062 18-9
15-12-28 1.400,00465,00543,82-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00710,66-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29894,15-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.083,04-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.279,20-- -- --------0 21-1
15-12-28 2.400,001.524,851.479,20-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.879,20-- -- --------0 9-7
15-12-28 3.200,002.280,002.279,20-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.079,20-- -- --------0 17-9
21-12-29 300,00--13,85-- -- --------0 --
21-12-29 400,0048,0132,45-- -- ----48,0148,014 24-6
21-12-29 500,0055,0056,41-- -- --77,50----1 26-8
21-12-29 600,00102,0089,20-- -- ----102,00102,005 5-10
21-12-29 700,00141,85129,48-- -- ----141,85141,853 29-9
21-12-29 800,00182,50177,04-- -- ----182,50182,501 12-10
21-12-29 900,00245,23229,96-- -- --------0 23-9
21-12-29 1.000,00260,00288,52-- -- --------0 14-8
21-12-29 1.100,00440,00353,01-- -- --------0 23-7
21-12-29 1.200,00465,58422,01-- -- --------0 19-3
21-12-29 1.400,00545,00573,56-- -- --------0 24-8
21-12-29 1.600,00840,00736,33-- -- --------0 23-7
21-12-29 1.800,00969,44910,07-- -- --------0 1-10
21-12-29 2.000,001.155,001.092,21-- -- --------0 24-9
21-12-29 2.400,001.520,001.479,20-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.879,20-- -- --------0 16-9
21-12-29 3.200,001.816,002.279,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.079,20-- -- --------0 11-9
20-12-301300,0029,5018,93+1,48 +7,8% --------1 18-8
20-12-30 400,0055,0041,59-- -- ----55,0055,001 7-10
20-12-30 500,0075,0072,44-- -- --90,00----1 21-9
20-12-30 600,00112,50108,90-- -- ----112,50111,003 12-10
20-12-30 700,00155,00152,09-- -- ----155,00155,001 12-10
20-12-30 800,00210,00201,23-- -- ----210,00210,001 9-10
20-12-30 900,00264,00255,29-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40315,60-- -- --------1 30-9
20-12-30 1.200,00464,90449,79-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00597,50-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44753,97-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00923,06-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.102,08-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.480,66-- -- --------0 --
20-12-30 3.200,002.395,002.279,20-- -- ----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?