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* 1.047,401.090,40-43,00 -3,9% 1.081,201.047,40130.88317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2026)
Totaal volume 3.475 (729 Calls, 2.746 Puts)
Totaal open interest bij opening 21.894 (7.012 Calls, 14.882 Puts)
Call / Put ratio 0,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-262400,001,200,01-- -- ----1,201,201 6-7
18-09-26223450,004,500,04-- -- ----4,504,50222 15-4
18-09-26225500,000,300,12-- -- ----0,300,301 21-8
18-09-26 520,00--0,17-- -- --------0 --
18-09-262550,005,500,25-- -- ----5,505,501 14-7
18-09-262560,000,800,29-- -- ----0,800,801 14-8
18-09-2693600,000,100,39-- -- ----0,100,101 25-8
18-09-2628640,001,300,52-- -- ----1,301,302 13-8
18-09-26436650,000,700,54-- -- ----0,700,701 19-8
18-09-26 680,003,000,60-- -- ----3,003,002 21-8
18-09-26 700,000,500,62-- -- 0,10--0,500,503 26-8
18-09-26138720,000,300,63-0,58 -92,1% ----0,300,303 09:20
18-09-26 740,000,700,66-- -- ----0,700,703 26-8
18-09-26 750,000,450,68-0,23 -33,8% ----0,500,456 28-8
18-09-26 760,000,800,70+0,10 +14,3% ----0,800,801 28-8
18-09-26 780,000,400,75-0,35 -46,7% ----0,400,4010 09:26
18-09-26 800,000,550,01+0,54 +5400,0% ----0,800,5525 17:07
18-09-26 820,000,750,03+0,72 +2400,0% ----0,750,7510 10:02
18-09-26 840,001,100,07+1,03 +1471,4% ----1,651,101 13:31
18-09-26 850,001,020,10+0,92 +920,0% --5,001,021,024 17:04
18-09-26 860,001,520,15+1,37 +913,3% ----1,521,524 17:04
18-09-26 880,001,250,31+0,94 +303,2% ----1,251,252 09:34
18-09-26 900,001,700,61+1,09 +178,7% 1,50--1,701,601.812 14:01
18-09-26 920,002,501,13-- -- 1,00--2,502,5020 27-8
18-09-26 940,003,501,98-- -- ----3,603,502 27-8
18-09-26 950,004,752,56+2,19 +85,5% ----4,754,008 16:01
18-09-26 960,007,213,46+3,75 +108,4% ----7,215,0015 17:01
18-09-26 980,009,655,30+4,35 +82,1% 5,00--9,656,6546 17:05
18-09-26 1.000,0013,858,38+5,47 +65,3% ----14,0010,00149 17:21
18-09-26 1.050,0030,0020,07+9,93 +49,5% ----30,0024,0046 16:20
18-09-26 1.060,0030,0023,87+6,13 +25,7% ----31,0028,008 14:24
18-09-26 1.100,0062,5041,50+21,00 +50,6% ----63,0045,9065 17:25
18-09-26 1.150,0090,0074,11+15,89 +21,4% ----90,0081,006 12:14
18-09-26 1.200,00134,35116,62+17,73 +15,2% ----134,35134,3513 12:14
18-09-26 1.250,00--162,07-- -- --------0 --
18-09-26 1.300,00219,12210,24-- -- ----223,35219,124 27-8
18-09-26 1.400,00361,00309,60-- -- ----361,00361,001 19-8
18-09-26 1.500,00452,45409,60-- -- ----452,45452,452 18-8
18-09-26 1.600,00560,00509,60-- -- ----560,00560,002 19-8
18-09-26 1.700,00734,00609,60-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00709,60-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,84909,60-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.309,60-263,23 -20,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.709,60-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,03-- -- --------0 --
16-10-26 450,00--0,05-- -- --------0 --
16-10-261500,003,300,08-- -- ----3,303,301 22-7
16-10-26 520,00--0,08-- -- --------0 --
16-10-26180560,007,500,12-- -- ----7,506,50180 20-7
16-10-26 600,00--0,16-- -- --------0 --
16-10-26 640,003,500,23-- -- ----3,503,501 13-8
16-10-26 680,00--0,33-- -- --------0 --
16-10-26 700,000,960,42-- -- 0,10--0,960,961 26-8
16-10-26 720,002,500,53-- -- ----2,502,501 17-8
16-10-26 740,0020,000,64-- -- --------2 13-8
16-10-2667760,003,000,87-0,34 -39,1% --------5 27-8
16-10-26 780,003,051,10-- -- ----3,753,0548 14-8
16-10-26 800,002,261,47-- -- --5,002,262,261 26-8
16-10-26 820,005,501,92-- -- ----5,505,501 18-8
16-10-2610840,005,002,58+1,08 +41,9% ----5,005,002 21-8
16-10-26 860,003,903,900,00 0,0% ----3,903,901 10:11
16-10-26 880,006,504,38+2,12 +48,4% ----6,505,2512 17:10
16-10-26 900,009,005,99-- -- --------1 28-8
16-10-26 920,0010,007,82+2,18 +27,9% ----10,009,402 15:56
16-10-26 940,0015,0010,17+4,83 +47,5% --29,9015,0013,0070 17:25
16-10-26 960,0019,7013,22+6,48 +49,0% ----19,7016,507 17:11
16-10-2661980,0024,0017,33+8,79 +50,7% --29,8024,0021,907 16:36
16-10-26 1.000,0031,2522,21+9,04 +40,7% 7,00--31,3026,00150 17:22
16-10-26181.008,0032,0024,14+12,54 +51,9% ----32,0032,001 16:20
16-10-26 1.040,0047,9034,73+13,17 +37,9% ----47,9047,905 17:19
16-10-26 1.080,0070,2551,87+18,38 +35,4% ----70,2559,1011 17:10
16-10-26 1.100,0080,0062,01+17,99 +29,0% ----80,0066,7011 16:36
16-10-26 1.120,0075,0073,44-- -- ----75,0075,001 27-8
16-10-26 1.150,0090,5092,57-- -- ----90,5090,502 28-8
16-10-26 1.200,00147,50128,77-- -- --200,00150,00147,502 21-8
16-10-26 1.250,00181,00170,18-- -- ----189,00181,005 21-8
16-10-26 1.300,00249,00214,68+34,32 +16,0% ----249,00249,001 17:09
16-10-26 1.400,00--310,77-- -- --------0 --
16-10-2611.500,00438,90409,60+43,00 +10,5% ----438,90438,901 20-8
20-11-26 500,00--0,01-- -- --------0 --
20-11-26 600,00--0,28-- -- --------0 --
20-11-26 700,003,502,09+0,91 +43,5% ----3,503,202 15:17
20-11-26 760,005,505,86-- -- ----5,505,504 25-8
20-11-26 800,009,507,13+2,37 +33,2% ----9,509,502 11:07
20-11-26 840,00--13,15-- -- --------0 --
20-11-26 880,0021,1518,65+2,50 +13,4% ----21,1521,151 09:25
20-11-268900,0027,0023,17+5,90 +25,5% ----27,0023,106 16:01
20-11-26 920,0031,0527,60-- -- ----31,0530,457 27-8
20-11-26 940,0036,7032,60-- -- ----36,8035,7047 27-8
20-11-26 960,0040,0038,23-- -- ----40,0040,002 28-8
20-11-26 980,0052,0044,55+7,45 +16,7% ----52,0052,001 16:20
20-11-26 1.000,0058,0051,38+6,62 +12,9% ----58,0055,503 15:39
20-11-26 1.050,0071,0071,59-- -- ----71,3571,0085 28-8
20-11-26 1.100,00101,9396,48+5,45 +5,6% ----101,93101,932 11:36
20-11-26 1.150,00--126,08-- -- --------1 09:46
20-11-26 1.200,00165,22159,44-- -- ----165,22165,223 28-8
20-11-26 1.250,00--196,73-- -- --------0 --
20-11-26 1.300,00--236,27-- -- --------0 --
20-11-26 1.400,00--322,87-- -- --------0 --
20-11-26 1.500,00--415,79-- -- --------0 --
18-12-2612300,001,450,62-- -- --1,351,451,455 16-6
18-12-26348350,004,000,01-- -- --1,454,004,00286 10-6
18-12-26 400,004,000,04-- -- --1,704,004,002 13-7
18-12-26 450,001,000,11-- -- --2,001,001,004 14-8
18-12-26 500,000,900,29-- -- 0,102,800,900,906 28-8
18-12-26 550,000,950,66+0,29 +43,9% ----0,950,952 15:47
18-12-26 600,002,751,38+1,37 +99,3% 1,00--2,752,751 11:07
18-12-26516650,004,002,67+1,34 +50,2% ----4,004,004 26-8
18-12-269.106700,005,804,84+2,39 +49,4% 2,00--5,805,8026 28-8
18-12-26 750,0010,288,82-- -- ----10,2810,281 25-8
18-12-26 800,0015,5013,88+1,62 +11,7% ----15,5015,502 09:01
18-12-26 850,0023,4021,05+2,35 +11,2% ----23,4022,004 17:04
18-12-26 900,0032,7530,77+1,98 +6,4% ----33,0032,758 13:56
18-12-26 950,0051,2543,82+7,43 +17,0% ----51,2544,9059 17:10
18-12-26 1.000,0073,8061,09+12,71 +20,8% --100,0073,8063,7521 16:54
18-12-26 1.100,00118,25106,40+11,85 +11,1% ----118,25111,8093 16:10
18-12-266971.200,00175,00167,80+26,71 +15,9% --------1 28-8
18-12-26 1.300,00245,50242,21-- -- ----245,50245,5036 28-8
18-12-26 1.400,00340,12326,13+13,99 +4,3% ----340,12340,123 09:55
18-12-26 1.500,00426,00418,41-- -- ----426,00426,003 28-8
18-12-26 1.600,00518,66513,28-- -- ----518,66518,668 28-8
18-12-26 1.700,00642,50610,83-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90709,78-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,00909,60-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.109,60+43,00 +3,9% ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.309,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.709,60-308,30 -18,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.109,60-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,01-- -- ----3,503,501 24-7
19-03-27 350,007,000,06-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,22-- -- ----10,509,752 30-6
19-03-27 450,003,500,67-- -- ----3,503,5020 14-8
19-03-27 500,005,001,63-- -- 1,30--5,005,001 20-8
19-03-27 550,0029,903,38-- -- ----29,9029,901 21-7
19-03-27 600,007,906,26-- -- ----7,907,5010 28-8
19-03-27 650,0014,5011,57-- -- ----14,5014,501 20-8
19-03-27 700,0020,0015,99-- -- --------2 28-8
19-03-27 750,0027,0522,87+4,18 +18,3% ----27,0524,652 17:23
19-03-27 800,0035,0032,37+2,63 +8,1% ----35,0035,001 11:49
19-03-27 850,0044,5044,32-- -- ----44,7044,356 28-8
19-03-27 900,0063,0058,93+4,07 +6,9% ----63,0061,606 12:11
19-03-27 950,0086,3476,23-- -- ----86,3486,3410 21-8
19-03-27 1.000,00100,0096,38-- -- ----100,00100,001 27-8
19-03-27 1.100,00160,00144,64+15,36 +10,6% ----160,00160,001 16:36
19-03-27 1.200,00217,01205,66-- -- ----217,30217,013 25-8
19-03-27 1.300,00304,35275,85-- -- ----306,90304,355 19-8
19-03-27 1.400,00371,85353,75+18,10 +5,1% ----371,85371,851 15:59
19-03-27431.600,00542,00526,96+36,74 +7,0% ----542,00542,002 25-8
19-03-27611.800,00731,50714,23+40,71 +5,7% ----731,53731,503 14-8
19-03-27 2.000,00--909,88-- -- --------0 --
18-06-27 300,003,401,30-- -- ----3,403,304 10-8
18-06-27 350,00--2,08-1,16 -55,8% --5,50----0 --
18-06-27 400,008,253,16-- -- ----8,258,004 12-8
18-06-2725450,0012,504,90+0,48 +9,8% 1,30--12,5012,501 11-8
18-06-27 500,009,207,07-- -- ----9,209,201 14-8
18-06-27 550,0040,0010,63-- -- ----40,0040,00200 24-7
18-06-27 600,0055,0014,89-- -- --------1 13-8
18-06-27 650,0028,0020,62-- -- ----28,0028,001 17-8
18-06-27 700,0030,4027,01-- -- ----30,4030,401 24-8
18-06-27 750,0039,4036,76-- -- --------2 26-8
18-06-27 800,0053,1748,96-- -- ----53,1753,171 25-8
18-06-27 850,0077,5062,65-- -- ----77,5077,0021 18-8
18-06-27 900,0087,2079,47+7,73 +9,7% ----87,2087,2013 17:15
18-06-27 950,00103,0098,20+4,80 +4,9% ----103,00103,001 12:14
18-06-27 1.000,00123,70119,49-- -- 30,00--123,70123,701 21-8
18-06-27 1.100,00176,67169,84-- -- ----176,67176,671 25-8
18-06-27 1.200,00234,25229,71+4,54 +2,0% ----234,25234,251 09:01
18-06-27 1.300,00--298,00-- -- --------0 --
18-06-27 1.400,00390,00372,99-- -- ----390,00390,001 14-8
18-06-27 1.600,00553,00538,81-- -- ----553,00553,004 27-8
18-06-27 1.800,00738,93720,65-- -- ----738,93738,931 25-8
18-06-27 2.000,00979,00912,08-- -- ----979,00979,001 17-8
18-06-27 2.400,001.513,061.309,60-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.709,60-- -- --------0 --
18-06-27 3.200,00--2.109,60-- -- --------0 --
17-12-27 400,0014,006,90-- -- ----14,0014,001 13-8
17-12-2726450,0033,0010,56+1,19 +11,3% ----33,0033,001 9-7
17-12-27 500,0016,0015,51+0,49 +3,2% ----16,0016,001 13:58
17-12-27 550,0024,1021,51-- -- ----25,2024,102 14-8
17-12-2773600,0037,3129,10+3,06 +10,5% 3,10--42,4037,312 13-8
17-12-271.097700,0048,9549,35+4,70 +9,5% --118,0048,9548,951 28-8
17-12-27 800,0078,2576,92-- -- ----78,2578,251 28-8
17-12-27 900,00116,00112,89-- -- 20,00--118,60116,003 27-8
17-12-27 1.000,00167,00157,26-- -- ----167,00167,0010 21-8
17-12-27 1.100,00220,00209,95-- -- ----220,00220,001 21-8
17-12-271.0651.200,00300,00270,44+18,37 +6,8% ----316,00300,002 13-8
17-12-27 1.300,00370,00336,25-- -- ----370,00370,001 19-8
17-12-27 1.400,00444,00407,45-- -- --------8 18-8
17-12-27 1.600,00569,26564,08-- -- ----569,26569,268 28-8
17-12-27 1.800,00754,43736,93-- -- ----754,43754,431 25-8
17-12-27 2.000,00930,50921,87-- -- ----930,50930,5060 27-8
17-12-27 2.200,001.120,001.112,83-- -- ----1.120,001.120,002 28-8
17-12-27 2.400,001.567,951.309,60-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.709,60-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.109,60-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0012,13-- -- ----32,0031,406 24-6
16-06-28 450,00--18,21-- -- --------0 --
16-06-28 500,00--24,69-- -- --------0 --
16-06-28 600,0090,7442,80-- -- --------1 10-8
16-06-28 700,0073,3767,93-- -- ----73,3773,371 14-8
16-06-28 800,00110,40100,18-- -- ----110,40110,401 20-8
16-06-28 900,00148,37139,68-- -- ----148,37148,371 14-8
16-06-28 1.000,00195,00186,16-- -- ----195,00195,005 14-8
16-06-28 1.200,00--300,27-- -- --------0 --
16-06-28 1.400,00--435,76-- -- --------0 --
16-06-28 1.600,00--589,00-- -- --------0 --
16-06-28 1.800,00--756,18-- -- --------0 --
16-06-28 2.000,00--934,30-- -- --------0 --
15-12-28 400,0040,0019,21-- -- ----40,0040,001 23-7
15-12-282450,0049,9126,39+2,10 +8,0% ----49,9149,914 24-6
15-12-28 500,0061,2635,01-- -- ----61,2661,262 18-6
15-12-28 600,0059,7557,31-- -- ----59,7559,755 28-8
15-12-28 700,00100,9585,82-- -- ----100,95100,951 13-8
15-12-28 800,00132,00120,99-- -- ----132,00129,008 20-8
15-12-28 900,00175,00162,97-- -- --------3 17-8
15-12-28781.000,00222,00211,12+12,79 +6,1% ----222,00222,001 24-8
15-12-28 1.100,00324,91264,61-- -- --------250 20-5
15-12-28 1.200,00414,00323,87-- -- ----414,00414,001 5-8
15-12-28 1.400,00465,00458,22-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00612,69-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87772,86-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,33947,55-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.129,51-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.355,001.317,45-- -- ----1.355,001.355,002 17-8
15-12-28 2.800,001.965,001.709,60-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.109,60-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,002.909,60-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--17,90-- -- --------0 --
21-12-29 400,0048,0131,68-- -- ----48,0148,014 24-6
21-12-29 500,0055,0052,95-- -- --78,00----1 26-8
21-12-29 600,0086,0080,51-- -- ----86,0086,0010 21-8
21-12-29 700,00136,00114,26-- -- --200,00----2 13-8
21-12-29 800,00155,00154,15+0,85 +0,6% ----155,00155,001 13:48
21-12-29 900,00294,55199,54-- -- ----294,55294,551 10-6
21-12-29 1.000,00260,00250,24-- -- --------1 14-8
21-12-29 1.100,00440,00306,13-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58367,30-- -- ----465,58465,583 19-3
21-12-29921.400,00545,00499,74+19,40 +3,9% --------1 24-8
21-12-29 1.600,00840,00646,60-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85805,25-195,40 -24,3% ----609,85609,851 7-10
21-12-29 2.000,001.010,00973,19-- -- ----1.010,001.010,001 17-8
21-12-29 2.400,001.458,851.330,59-- -- ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.711,81-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.109,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,002.909,60-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5023,79-- -- --------1 18-8
20-12-30 400,0069,8043,21-- -- ----69,8069,801 23-7
20-12-3011500,0073,0068,68+3,55 +5,2% ----73,0073,005 18-8
20-12-30 600,00104,00100,17-- -- --150,00104,00104,0010 21-8
20-12-30 700,00132,75137,47-- -- ----132,75132,754 28-8
20-12-30 800,00188,65180,20+8,45 +4,7% --------2 10:59
20-12-30 900,00277,00228,65-- -- ----277,00277,001 12-8
20-12-30 1.000,00287,40280,06-- -- --500,00----13 26-8
20-12-30 1.200,00420,00399,16-- -- ----420,00420,003 17-8
20-12-30 1.400,00726,50530,47-- -- ----726,50726,5010 14-7
20-12-30 1.600,00762,28675,26-- -- --------4 28-8
20-12-30 1.800,00795,00830,49-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,00994,75-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.344,80-- -- --------0 --
20-12-30 3.200,002.395,002.109,60-- -- ----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?