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* 843,50860,60-17,10 -2,0% 870,80843,50161.72017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2026)
Totaal volume 4.558 (3.195 Calls, 1.363 Puts)
Totaal open interest bij opening 13.879 (11.581 Calls, 2.298 Puts)
Call / Put ratio 2,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,26-- -- ----3,303,301 22-7
16-10-26 520,00--0,27-- -- --------0 --
16-10-26180560,007,500,33-- -- ----7,506,50180 20-7
16-10-26 600,00--0,40-- -- --------0 --
16-10-26 640,003,500,54-- -- ----3,503,501 13-8
16-10-26 680,00--0,87-- -- --------0 --
16-10-26 700,001,351,18+0,17 +14,4% 0,10--1,350,9912 17:15
16-10-26 720,001,101,74-- -- ----1,101,0510 23-9
16-10-26 740,002,452,62-- -- --4,502,452,451 23-9
16-10-26172760,004,704,26+0,76 +17,8% ----4,704,0082 17:15
16-10-26 780,007,206,09+1,11 +18,2% ----8,207,0053 15:03
16-10-26 800,0012,109,96+2,14 +21,5% ----12,1010,5058 17:27
16-10-26 820,0016,8515,27+1,58 +10,3% 5,20--19,0014,4028 17:27
16-10-26 840,0025,9522,15+3,80 +17,2% ----26,3023,5023 17:24
16-10-26 860,0036,5031,66+4,84 +15,3% ----36,5030,0080 17:15
16-10-26 880,0043,2543,41-0,16 -0,4% 2,80--49,7542,5022 16:32
16-10-26 900,0056,8155,87+0,94 +1,7% ----61,1056,8117 16:31
16-10-26 920,0077,5071,15+6,35 +8,9% ----77,5077,503 17:21
16-10-26 940,0095,0087,59+7,41 +8,5% 10,75--95,0086,00106 12:48
16-10-26 960,00111,95104,70+7,25 +6,9% ----113,70109,0022 14:37
16-10-26 980,00127,50123,09+4,41 +3,6% ----127,50127,504 17:23
16-10-26 1.000,00151,03141,83+9,20 +6,5% 7,00--151,14142,0039 17:23
16-10-26 1.008,0078,56149,58-- -- --------1 17-9
16-10-26 1.040,00158,66180,20-21,54 -12,0% ----158,66155,343 10:18
16-10-26 1.080,00231,29219,57+11,72 +5,3% ----231,29231,292 11:48
16-10-26 1.100,00247,00239,46+7,54 +3,1% ----247,00247,003 15:13
16-10-26 1.120,00210,83259,40-- -- ----210,83210,831 17-9
16-10-26 1.150,0090,50289,40-- -- --------4 17-9
16-10-26 1.200,00308,24339,40-- -- ----308,24308,244 22-9
16-10-26 1.250,00286,72389,40-- -- ----286,72286,729 9-9
16-10-26 1.300,00388,90439,40-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20539,40-- -- --------1 18-9
16-10-26 1.500,00438,90639,40-- -- ----438,90438,901 20-8
20-11-26 400,00------ -- ---------- --
20-11-26 450,00--0,03-- -- --------0 --
20-11-26 500,001,000,04-- -- ----1,501,004 22-9
20-11-26 560,00------ -- --------0 --
20-11-26 600,001,702,13-- -- ----1,701,703 18-9
20-11-26 640,004,054,69-- -- ----4,053,3051 23-9
20-11-26 680,007,837,46-- -- ----7,836,184 23-9
20-11-26 700,0010,3310,38-0,05 -0,5% ----10,338,702 17:21
20-11-26 720,0016,0013,40+2,60 +19,4% --30,0016,0016,0012 12:28
20-11-26 740,00------ -- --------0 --
20-11-26 760,0025,0022,95+2,05 +8,9% ----26,0024,3055 16:43
20-11-26 780,0029,9829,07+0,91 +3,1% 20,45--29,9829,982 16:37
20-11-26 800,0037,5036,99+0,51 +1,4% 20,55--39,4037,0035 16:19
20-11-26 820,0046,5045,21+1,29 +2,9% ----48,0046,503 12:49
20-11-26 840,0054,5354,27+0,26 +0,5% ----55,3054,5313 16:37
20-11-26 860,0065,0063,80+1,20 +1,9% 39,00--67,0064,0019 16:57
20-11-26 880,0078,8274,53+4,29 +5,8% ----78,8278,822 11:56
20-11-26 900,0087,7086,43+1,27 +1,5% 26,50--87,7087,7021 16:24
20-11-26 920,0090,2299,73-- -- ----92,0090,2210 23-9
20-11-26 940,00114,78113,00+1,78 +1,6% ----114,78114,783 09:27
20-11-26 960,00135,45127,62+7,83 +6,1% ----135,45135,452 13:02
20-11-26 980,00114,99143,07-28,08 -19,6% ----114,99114,991 10:15
20-11-26 1.000,00160,37159,00+1,37 +0,9% ----163,00160,3710 10:09
20-11-26 1.050,00205,62201,56+4,06 +2,0% ----205,62205,6210 10:48
20-11-26 1.100,00227,29246,91-- -- ----227,29227,292 23-9
20-11-26 1.150,00260,70293,85-- -- ----260,70260,702 23-9
20-11-26 1.200,00323,60341,74-- -- ----323,60323,604 21-9
20-11-26 1.250,00260,27390,52-- -- ----260,27260,271 7-9
20-11-26 1.300,00367,71439,66-- -- ----367,71367,711 15-9
20-11-26 1.400,00369,30539,40-- -- ----369,30369,301 2-9
20-11-26 1.500,00465,15639,40-174,25 -27,3% ----465,15465,155 10:41
18-12-2614300,000,400,11+0,29 +263,6% --1,350,800,404 22-9
18-12-26 350,000,500,19+0,31 +163,2% --1,450,500,5050 23-9
18-12-26 400,004,000,01-- -- --1,704,004,002 13-7
18-12-26 450,001,000,10-- -- ----1,001,002 4-9
18-12-26 500,001,300,47-- -- 0,10--1,501,303 22-9
18-12-26 550,002,071,55-- -- ----2,072,072 18-9
18-12-26 560,00------ -- --------0 --
18-12-26 600,004,804,34+0,46 +10,6% 1,00--4,804,801 12:21
18-12-26 640,00--7,27-- -- --------0 --
18-12-26 650,007,108,37-- -- ----7,107,101 21-9
18-12-264680,0012,5512,26+2,07 +16,9% ----12,5512,551 16:02
18-12-26 700,0016,1015,34+0,76 +5,0% 13,0025,0018,0015,007 16:39
18-12-263720,0021,0019,27+3,07 +15,9% ----21,2521,005 15:01
18-12-26 740,00------ -- --------0 --
18-12-26 750,0030,0026,72+3,28 +12,3% 17,0035,0030,0030,008 13:29
18-12-26 760,0032,3029,29+3,01 +10,3% ----33,6032,303 15:22
18-12-26 780,0039,0035,99+3,01 +8,4% ----39,0036,003 11:40
18-12-26 800,0045,0043,53+1,47 +3,4% ----48,0043,00136 16:48
18-12-26 820,0055,0051,85+3,15 +6,1% ----55,0053,506 11:30
18-12-26 840,0065,5060,62+4,88 +8,1% ----65,5065,501 13:18
18-12-261.094850,0070,0065,67+7,47 +11,4% ----70,0068,053 17:12
18-12-26 860,0073,0070,79+2,21 +3,1% ----73,0073,0010 12:39
18-12-26 880,0070,0082,12-- -- ----70,0070,0022 23-9
18-12-26 900,00101,9394,32+7,61 +8,1% ----101,9399,6217 13:46
18-12-26 920,00111,95107,15+4,80 +4,5% ----111,95111,952 14:37
18-12-261940,00122,60120,22+10,99 +9,1% ----122,60122,6010 10:25
18-12-26 950,00135,62127,73+7,89 +6,2% ----135,98135,6223 13:37
18-12-26 960,00113,49134,58-- -- ----113,49113,491 22-9
18-12-26 1.000,00171,78164,79+6,99 +4,2% ----171,89168,3029 17:23
18-12-26 1.100,00231,64249,95-- -- ----231,64225,0019 23-9
18-12-26 1.200,00313,24341,72-- -- ----313,24313,244 22-9
18-12-264011.300,00447,73439,47+17,04 +3,9% ----447,77447,734 11:16
18-12-26 1.400,00545,00539,40+5,60 +1,0% ----545,50545,004 16:40
18-12-26 1.500,00563,50639,40-- -- ----563,50559,006 14-9
18-12-26 1.600,00654,22739,40-85,18 -11,5% ----654,22654,221 09:29
18-12-26 1.700,00642,50839,40-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90939,40-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.139,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.339,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.539,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.939,40-538,10 -27,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.339,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,000,03-- -- ----1,001,001 22-9
19-03-27 350,007,000,18-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,71-- -- ----10,509,752 30-6
19-03-27 450,003,501,99-- -- --------1 23-9
19-03-27 500,005,005,17-- -- 1,30--5,005,001 20-8
19-03-27 550,0029,908,19-- -- ----29,9029,901 21-7
19-03-27 600,0015,0013,84+1,16 +8,4% ----16,2014,5021 12:32
19-03-27 650,0027,2523,02+4,23 +18,4% ----27,2527,254 17:28
19-03-27 700,0039,0035,53+3,47 +9,8% ----39,0039,001 11:43
19-03-27 750,0056,5051,83+4,67 +9,0% ----56,5054,003 14:27
19-03-27 800,0078,0071,98+6,02 +8,4% ----78,0075,254 13:20
19-03-27 850,00100,1096,23+3,87 +4,0% ----100,10100,002 11:00
19-03-27 900,00131,70125,03+6,67 +5,3% ----132,80129,2587 13:37
19-03-27 950,00161,44156,30+5,14 +3,3% ----161,44158,8515 12:12
19-03-27 1.000,00196,94191,67+5,27 +2,7% ----196,94193,8115 12:12
19-03-27 1.100,00272,00269,97+2,03 +0,8% ----272,00270,002 09:24
19-03-27 1.200,00293,00355,77-- -- ----293,00293,001 14-9
19-03-27 1.300,00407,87447,82-- -- ----407,87400,003 22-9
19-03-27 1.400,00550,46542,66+7,80 +1,4% ----550,46550,461 11:19
19-03-27 1.600,00745,47739,40+6,07 +0,8% ----745,47745,479 10:48
19-03-27 1.800,00731,50939,40-- -- ----731,53731,503 14-8
19-03-27 2.000,00--1.139,40-- -- --------0 --
18-06-27 300,002,000,19-- -- ----2,002,001 22-9
18-06-27 350,00--0,74-- -- --4,85----0 --
18-06-2744400,004,102,03+1,68 +82,8% ----4,104,102 21-9
18-06-27 450,006,604,66-- -- ----6,606,602 23-9
18-06-27 500,009,209,07+0,13 +1,4% --------1 09:16
18-06-27 550,0017,0015,81+1,19 +7,5% ----17,0016,203 10:24
18-06-27 600,0026,0025,35+0,65 +2,6% ----26,0025,502 10:31
18-06-27 650,0037,4037,09+0,31 +0,8% ----37,4037,401 09:33
18-06-27 700,0054,7050,75+3,95 +7,8% ----54,7052,4012 17:08
18-06-27 750,0073,7068,60+5,10 +7,4% ----73,7073,702 13:24
18-06-27 800,0094,5090,70+3,80 +4,2% --150,0094,5091,002 12:08
18-06-27 850,00114,85116,58-- -- ----114,85110,006 23-9
18-06-27 900,00149,45144,93+4,52 +3,1% ----149,45149,451 11:30
18-06-27 950,00144,04176,12-- -- ----144,04144,041 14-9
18-06-27 1.000,00200,00210,64-- -- 30,00--200,00200,001 23-9
18-06-27 1.100,00249,95285,27-- -- ----249,95249,954 22-9
18-06-27 1.200,00365,00367,41-2,41 -0,7% ----365,00365,0010 09:43
18-06-27 1.300,00460,73456,07+4,66 +1,0% ----460,73460,274 11:16
18-06-273181.400,00522,35548,20+15,04 +2,7% ----522,35512,005 18-9
18-06-27 1.600,00731,50740,53-- -- ----731,50731,501 23-9
18-06-27 1.800,00759,00939,40-- -- ----760,50759,002 3-9
18-06-27 2.000,001.062,301.139,40-- -- ----1.062,301.062,301 10-9
18-06-27 2.400,001.513,061.539,40-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.939,40-- -- --------0 --
18-06-27 3.200,002.293,352.339,40-- -- ----2.293,352.293,3515 17-9
17-09-27 300,00------ -- --------0 --
17-09-27 350,00--1,95-- -- --------0 --
17-09-27 400,00--4,56-- -- --------0 --
17-09-27 450,00--9,46-- -- --------1 23-9
17-09-27 500,0014,0014,95-- -- ----14,0013,003 22-9
17-09-27 600,00--33,29-- -- --------0 --
17-09-27 650,00--47,43-- -- --------0 --
17-09-27 700,00--63,35-- -- --------0 --
17-09-27 750,00--83,35-- -- --------0 --
17-09-27 800,00112,20105,44+6,76 +6,4% ----112,20112,201 11:30
17-09-27 850,00--131,82-- -- --------0 --
17-09-27 900,00162,88162,37+0,51 +0,3% ----162,88158,3040 10:48
17-09-27 950,00195,55194,94+0,61 +0,3% ----195,55195,552 13:02
17-09-27 1.000,00--225,57-- -- --------0 --
17-09-27 1.100,00--300,44-- -- --------0 --
17-09-27 1.200,00--380,05-- -- --------0 --
17-09-27 1.400,00559,81552,97+6,84 +1,2% ----559,81559,811 11:19
17-09-27 1.600,00--741,30-- -- --------0 --
17-12-27 400,009,959,37-- -- ----9,959,9520 23-9
17-12-27 450,0033,0014,59-- -- ----33,0033,001 9-7
17-12-27 500,0016,0021,65-- -- ----16,0016,001 31-8
17-12-2728550,0030,0032,85+1,90 +5,8% ----30,0030,005 18-9
17-12-27 600,0045,5044,53+0,97 +2,2% 3,10--45,5045,002 10:55
17-12-27 700,0066,1077,92-- -- ----66,2066,102 22-9
17-12-27 800,00118,25121,41-3,16 -2,6% ----118,25118,254 16:18
17-12-27 900,00175,65175,46+0,19 +0,1% ----175,65170,0012 09:47
17-12-27 1.000,00244,00240,86+3,14 +1,3% ----244,00244,001 14:16
17-12-27 1.100,00283,15311,28-- -- ----283,15283,151 11-9
17-12-27 1.200,00367,00389,11-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00472,79-- -- ----428,00428,001 16-9
17-12-27 1.400,00542,00561,15-19,15 -3,4% ----542,00542,002 09:34
17-12-27 1.600,00749,00746,11+2,89 +0,4% ----752,00749,0047 15:51
17-12-27 1.800,00913,35939,81-- -- --------5 21-9
17-12-27 2.000,00956,651.139,40-- -- ----961,00956,658 3-9
17-12-27 2.200,001.199,001.339,40-- -- ----1.199,001.199,001 7-9
17-12-27 2.400,001.567,951.539,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.939,40-- -- --------2 23-9
17-12-27 3.200,002.343,002.339,40-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0016,19-- -- ----15,0015,001 9-9
16-06-28 450,00--23,45-- -- --------0 --
16-06-28 500,0035,0033,08+1,92 +5,8% ----35,0035,001 11:31
16-06-28 600,0057,0059,55-2,55 -4,3% ----57,0057,001 10:38
16-06-28 700,0085,0096,24-- -- ----86,1584,0019 14-9
16-06-28 800,00137,00141,53-- -- ----137,00137,002 23-9
16-06-28 900,00159,25198,03-- -- ----162,40159,25240 8-9
16-06-28 1.000,00195,00263,46-- -- ----195,00195,005 14-8
16-06-28 1.200,00312,65409,16-- -- ----312,65312,007 3-9
16-06-28 1.400,00455,25573,56-- -- ----455,25455,255 3-9
16-06-28 1.600,00757,20753,39+3,81 +0,5% ----757,20757,203 11:10
16-06-28 1.800,00896,00942,61-- -- ----896,00896,001 16-9
16-06-28 2.000,001.088,001.139,40-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0023,65-- -- --------1 9-9
15-12-282450,0049,9132,85+1,20 +3,7% ----49,9149,914 24-6
15-12-2827500,0042,9444,05+1,86 +4,2% ----42,9442,941 23-9
15-12-28 600,0069,9474,52-- -- ----69,9469,941 14-9
15-12-28 700,00107,94114,01-- -- ----107,94107,941 23-9
15-12-28 800,00150,13161,70-- -- ----150,13150,131 21-9
15-12-28 900,00221,00217,38+3,62 +1,7% ----221,00221,001 13:40
15-12-28 1.000,00222,00278,49-- -- --------1 10-9
15-12-28 1.100,00325,00347,17-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00422,79-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00586,54-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00761,33-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29946,79-- -- ----892,29892,291 10-9
15-12-28 2.000,001.147,201.139,54+7,66 +0,7% ----1.147,201.147,106 13:59
15-12-28 2.200,00889,901.339,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.454,001.539,40-- -- ----1.454,001.430,007 9-9
15-12-28 2.800,001.965,001.939,40-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.280,002.339,40-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.139,40-- -- --------6 17-9
21-12-29 300,00--18,96-- -- --------0 --
21-12-29 400,0048,0137,14-- -- ----48,0148,014 24-6
21-12-29 500,0055,0063,31-- -- --77,50----1 26-8
21-12-29 600,0086,0099,34-- -- ----86,0086,0010 21-8
21-12-29 700,00125,00144,66-- -- --------1 21-9
21-12-29 800,00155,00195,94-- -- ----155,00155,001 31-8
21-12-29 900,00245,23251,29-- -- ----245,23245,231 23-9
21-12-29 1.000,00260,00311,95-- -- --------1 14-8
21-12-29 1.100,00440,00382,16-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58453,96-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00610,46-- -- --------1 24-8
21-12-29 1.600,00840,00779,90-- -- ----840,00840,004 23-7
21-12-2981.800,00609,85958,31+11,25 +1,2% ----609,85609,851 7-10
21-12-29 2.000,001.155,001.145,55+9,45 +0,8% ----1.155,001.155,001 17:15
21-12-29 2.400,001.538,001.539,40-- -- ----1.538,001.510,006 23-9
21-12-29 2.800,001.882,001.939,40+17,10 +0,9% ----1.882,001.882,006 16-9
21-12-29 3.200,001.816,002.339,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.139,40-- -- ----3.070,003.070,004 11-9
20-12-30 300,0029,5026,92-- -- --------1 18-8
20-12-30 400,0039,0049,45-- -- ----42,5039,007 2-9
20-12-30 500,0075,0080,50-- -- --------1 21-9
20-12-30 600,00120,00119,72+0,28 +0,2% --150,00120,00120,002 17:13
20-12-30 700,00164,65165,96-1,31 -0,8% ----164,65164,653 10:36
20-12-30 800,00215,00218,11-3,11 -1,4% ----215,00215,005 11:30
20-12-30 900,00264,00277,30-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40338,54-- -- --500,00----13 17-9
20-12-30 1.200,00464,90476,45-- -- ----464,90464,901 23-9
20-12-30 1.400,00726,50630,05-- -- ----726,50726,5010 14-7
20-12-30 1.600,00776,50796,29-- -- ----780,00776,5016 23-9
20-12-3011.800,00795,00971,42+7,73 +0,8% ----795,00795,001 5-2
20-12-30 2.000,001.050,001.152,11-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.539,40-- -- --------0 --
20-12-30 3.200,002.395,002.339,40-- -- ----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?