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* 923,50932,40-8,90 -1,0% 948,60920,10109.24017:38

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 16.534 (9.848 Calls, 6.686 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 13-10
16-10-2610790,001,700,18-- -- ----1,701,7010 7-10
16-10-26436800,000,420,01+0,41 +4100,0% ----0,420,2539 13-10
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 13-10
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 13-10
16-10-26 850,000,550,49+0,06 +12,2% ----0,900,555 13-10
16-10-26 860,001,300,94+0,36 +38,3% --14,001,300,6032 13-10
16-10-26 870,002,001,71+0,29 +17,0% ----2,050,954 13-10
16-10-26 880,001,752,84-1,09 -38,4% ----3,651,6516 13-10
16-10-26 890,002,904,47-1,57 -35,1% ----3,302,9012 13-10
16-10-26 900,004,156,58-2,43 -36,9% ----8,253,3047 13-10
16-10-26 910,005,8510,23-4,38 -42,8% ----11,005,8517 13-10
16-10-26 920,009,9014,33-4,43 -30,9% 1,00--18,009,9021 13-10
16-10-26 930,0015,0019,94-4,94 -24,8% ----15,0015,002 13-10
16-10-26 940,0023,0626,69-3,63 -13,6% ----29,3920,8010 13-10
16-10-26 950,0022,50---- -- ----22,5022,501 13-10
16-10-26 960,0035,7042,48-6,78 -16,0% ----46,5035,704 13-10
16-10-26 970,00------ -- --------0 --
16-10-26 980,0065,0060,47+4,53 +7,5% ----65,0065,005 13-10
16-10-26 1.000,0074,0279,55-5,53 -7,0% ----86,0065,0019 13-10
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 13-10
16-10-26 1.080,00156,50159,20-2,70 -1,7% ----156,50156,501 13-10
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 13-10
16-10-26 1.150,00213,00229,20-16,20 -7,1% ----213,00213,001 13-10
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 13-10
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 13-10
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
20-11-2621740,009,307,67-1,27 -16,6% --------1 13-10
20-11-26 760,009,8510,81-0,96 -8,9% ----13,009,853 13-10
20-11-26 780,0014,3513,70+0,65 +4,7% ----17,0014,353 13-10
20-11-26407800,0018,4717,76-2,93 -16,5% 4,5032,0018,4718,404 13-10
20-11-26 820,0020,0022,34-2,34 -10,5% ----20,0020,003 13-10
20-11-26 840,0028,5527,20+1,35 +5,0% --840,0028,5528,5511 13-10
20-11-26 860,0031,5534,12-2,57 -7,5% ----31,5531,5513 13-10
20-11-26 880,0038,2441,57-3,33 -8,0% ----38,2438,243 13-10
20-11-26 900,0050,0049,95+0,05 +0,1% 26,50--52,0045,90110 13-10
20-11-26 920,0056,4059,09-2,69 -4,6% ----61,6056,0560 13-10
20-11-26 940,0071,6469,59+2,05 +2,9% ----71,6461,504 13-10
20-11-26 960,0085,2381,52+3,71 +4,6% 69,00--85,2384,0017 13-10
20-11-26 980,0097,5594,80+2,75 +2,9% ----97,5597,551 13-10
20-11-26 1.000,00106,90108,83-1,93 -1,8% ----106,90102,2023 13-10
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 13-10
20-11-26 1.150,00260,70235,38+25,32 +10,8% --------1 13-10
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 13-10
18-12-26 500,001,150,45+0,70 +155,6% 0,10--1,151,151 13-10
18-12-26 550,002,201,12+1,08 +96,4% ----2,202,201 13-10
18-12-26 560,00--1,28-- -- --------0 --
18-12-26 600,002,402,34+0,06 +2,6% 0,10--2,402,401 13-10
18-12-26 640,00--4,03-- -- --------0 --
18-12-26 650,004,004,57-0,57 -12,5% ----4,004,001 13-10
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 13-10
18-12-26 720,0020,9010,73-- -- ----20,9019,605 5-10
18-12-2690740,0011,6013,44-2,15 -16,0% ----11,6011,601 13-10
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 13-10
18-12-26 840,0033,5536,01-2,46 -6,8% ----33,5533,552 13-10
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 13-10
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 13-10
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 13-10
18-12-26 950,0080,0086,11-6,11 -7,1% ----80,0080,001 13-10
18-12-2613960,00101,8092,14-6,55 -7,1% ----101,80101,802 12-10
18-12-26 980,00107,14---- -- ----110,25107,1415 13-10
18-12-262.2841.000,00116,00117,57-6,65 -5,7% ----122,00109,0019 13-10
18-12-26 1.100,00184,70195,40-10,70 -5,5% ----184,70184,702 13-10
18-12-26 1.200,00280,00286,22-6,22 -2,2% ----280,00280,002 13-10
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 13-10
19-03-27 700,0025,0026,11-1,11 -4,3% ----25,0025,001 13-10
19-03-27 750,0034,4038,23-3,83 -10,0% ----34,4034,40100 13-10
19-03-27 800,0071,9553,91+18,04 +33,5% ----71,9571,601 13-10
19-03-27 850,0075,0072,89+2,11 +2,9% ----75,0075,002 13-10
19-03-27 900,0099,1595,99+3,16 +3,3% ----99,1599,151 13-10
19-03-27 950,00118,90123,15-4,25 -3,5% ----118,90118,901 13-10
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 13-10
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 13-10
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 13-10
18-06-27 800,0074,1572,85+1,30 +1,8% --150,0074,1573,702 13-10
18-06-27 850,0095,9593,76+2,19 +2,3% ----95,9595,951 13-10
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 13-10
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
17-09-27 1.800,00------ -- ---------- --
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
17-12-271.561800,00100,20102,97-3,14 -3,0% ----100,2098,4010 13-10
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 13-10
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 13-10
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 13-10
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 13-10
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 13-10
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?