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* 854,00827,80+26,20 +3,2% 862,60824,10180.68717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 3.179 (2.089 Calls, 1.090 Puts)
Totaal open interest bij opening 15.931 (12.449 Calls, 3.482 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,02-- -- --------0 --
20-11-26 450,00--0,04-- -- --3,00----0 --
20-11-26 500,000,500,06-- -- ----0,500,503 13-10
20-11-26 520,00--0,07-- -- --------0 --
20-11-26 560,00--0,12-- -- --------0 --
20-11-26 600,000,400,21-- -- ----0,500,4040 28-10
20-11-26 640,000,800,06-- -- ----0,800,801 29-10
20-11-26 680,001,200,05-- -- ----1,201,208 28-10
20-11-26 700,001,250,17+1,08 +635,3% ----1,251,2035 3-11
20-11-26 720,000,700,47+0,23 +48,9% --30,001,000,704 16:09
20-11-26 740,003,501,15+2,35 +204,3% ----3,503,502 11:54
20-11-26 760,001,702,46-0,76 -30,9% --15,003,501,7090 16:49
20-11-26 780,002,854,76-1,91 -40,1% ----4,002,8556 17:28
20-11-26 800,006,008,45-2,45 -29,0% 4,5025,2010,005,5030 16:57
20-11-26 820,0011,0013,73-2,73 -19,9% ----16,0011,0015 15:13
20-11-26 840,0016,0021,32-5,32 -25,0% 11,30840,0025,2016,0048 16:19
20-11-26 860,0025,0031,16-6,16 -19,8% ----36,5025,0022 16:41
20-11-26 880,0036,2243,42-7,20 -16,6% ----44,4536,1637 16:22
20-11-26 900,0051,6557,88-6,23 -10,8% ----68,2550,0015 17:23
20-11-26 920,0073,1774,26-1,09 -1,5% ----79,2873,1737 15:52
20-11-26 940,0082,7991,78-8,99 -9,8% ----88,1282,796 16:31
20-11-26 960,00127,00110,21-- -- 7,00--130,00127,005 30-10
20-11-26 980,00139,12129,33-- -- ----150,00139,1228 2-11
20-11-26 1.000,00140,00148,92-8,92 -6,0% ----162,00140,0031 16:31
20-11-26 1.050,00222,95198,80-- -- ----222,95222,952 30-10
20-11-26 1.100,00271,80248,80-- -- ----271,80269,004 29-10
20-11-26 1.150,00315,00298,80-- -- --------6 29-10
20-11-26 1.200,00373,07348,80-- -- ----373,07373,071 30-10
20-11-26 1.250,00427,39398,80+28,59 +7,2% --------1 3-11
20-11-26 1.300,00476,05448,80-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71548,80-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15648,80-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --0,550,200,204 5-10
18-12-26333350,000,600,04-- -- --0,700,600,605 5-10
18-12-26 400,000,650,07-- -- ----0,650,651 12-10
18-12-26 450,000,800,11-- -- ----0,800,803 13-10
18-12-26 500,000,450,17-- -- 0,10--0,450,451 28-10
18-12-26 550,000,650,31+0,34 +109,7% ----0,650,653 14:17
18-12-26 560,00--0,34-- -- --------0 --
18-12-26 600,000,900,60+0,30 +50,0% 0,10--0,900,9010 14:58
18-12-26 640,00--1,17-- -- --------0 --
18-12-26 650,001,502,09-0,59 -28,2% ----1,501,504 16:32
18-12-26 680,002,802,40-- -- ----3,602,8060 30-10
18-12-26 700,003,703,54+0,16 +4,5% 2,0033,003,703,7011 13:30
18-12-26 720,004,255,01-0,76 -15,2% ----4,254,251 16:08
18-12-26 740,0011,107,08+4,02 +56,8% 3,40------1 09:14
18-12-26 750,006,758,68-1,93 -22,2% ----8,406,752 16:32
18-12-26 760,0011,859,96+1,89 +19,0% ----11,8511,851 09:17
18-12-26 780,0012,6014,22-1,62 -11,4% 11,00--12,7512,6011 17:03
18-12-26 800,0014,5019,69-5,19 -26,4% --23,5020,6014,5033 17:03
18-12-26 820,0021,7026,57-4,87 -18,3% ----24,5021,703 16:33
18-12-26 840,0030,3534,99-4,64 -13,3% ----38,0030,3546 16:50
18-12-26 850,0034,5039,70-5,20 -13,1% ----40,7034,5026 16:17
18-12-26 860,0036,3544,90-8,55 -19,0% ----45,3036,3548 16:46
18-12-26 880,0056,9056,56+0,34 +0,6% ----59,5056,903 13:31
18-12-26 900,0064,2069,74-5,54 -7,9% 10,00--64,2064,207 17:28
18-12-26 920,0082,2284,49-2,27 -2,7% ----82,2282,2216 17:16
18-12-26 940,0099,00100,02-- -- ----99,0099,005 2-11
18-12-26 950,0096,60108,11-11,51 -10,6% ----104,0096,607 16:32
18-12-26 960,00134,00116,42-- -- ----134,00134,002 2-11
18-12-26 980,00151,50134,16-- -- ----151,50151,5025 2-11
18-12-26 1.000,00144,45173,93-29,48 -16,9% ----152,00144,4515 17:02
18-12-26 1.050,00207,00199,90+7,10 +3,6% ----207,00207,003 10:01
18-12-26 1.100,00264,88248,99-- -- ----264,88264,887 2-11
18-12-26 1.200,00340,10348,80-8,70 -2,5% ----340,10340,1080 16:31
18-12-26 1.300,00471,30448,80-- -- ----471,30471,301 30-10
18-12-26 1.400,00447,11572,20-- -- ----447,11447,111 22-10
18-12-26 1.500,00560,00648,80-- -- ----560,00560,001 22-10
18-12-26 1.600,00771,50748,80-- -- ----771,50771,503 30-10
18-12-26 1.700,00642,50848,80-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90948,80-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.148,80-- -- --------0 24-4
18-12-26 2.200,001.275,001.348,80-- -- --------0 12-3
18-12-26 2.400,001.410,001.548,80-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.948,80-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.377,402.348,80-- -- ----2.377,402.377,40133 29-10
15-01-27 400,00------ -- --------0 --
15-01-27 450,00--0,15-- -- --------0 --
15-01-27 500,00--0,31-- -- --------0 --
15-01-27 560,00--0,76-- -- --------0 --
15-01-27 600,00--1,40-- -- --------0 --
15-01-27 640,004,202,63-- -- ----4,204,201 28-10
15-01-27 680,007,004,79-- -- ----7,007,001 29-10
15-01-27 700,0010,008,58-- -- --25,00----5 2-11
15-01-27 720,007,709,12-1,42 -15,6% ----10,807,7028 16:19
15-01-27 740,00--11,98-- -- --------0 --
15-01-27 760,0022,5016,44+6,06 +36,9% ----22,5022,501 3-11
15-01-2711780,0019,2420,65-1,70 -8,2% ----22,0019,244 14:37
15-01-27 800,0025,4026,83-1,43 -5,3% ----26,5025,402 15:33
15-01-27 820,0030,0034,54-4,54 -13,1% ----30,0030,002 16:39
15-01-27 840,0040,0043,31-3,31 -7,6% ----40,0040,001 14:37
15-01-27 860,0053,9552,96+0,99 +1,9% ----53,9552,0031 13:37
15-01-27 880,0075,0064,80+10,20 +15,7% ----75,0075,002 3-11
15-01-27 900,0089,5677,31+12,25 +15,8% ----90,0589,565 3-11
15-01-27 920,0082,8990,85-7,96 -8,8% ----86,7382,896 16:31
15-01-2722940,00112,62105,90-4,00 -3,8% ----112,62112,621 2-11
15-01-27 960,0079,45121,52-- -- ----79,5079,459 26-10
15-01-2720980,00153,90137,97-3,52 -2,6% ----153,90153,901 2-11
15-01-27 1.000,00172,50155,50-- -- ----172,50172,501 2-11
15-01-27 1.050,00219,79201,12-- -- ----219,79219,7916 29-10
15-01-27 1.100,00264,88249,34-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59348,80-- -- ----374,59374,192 29-10
15-01-27 1.300,00--448,80-- -- --------0 --
19-03-27 300,000,600,01-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,10-- -- --------0 8-6
19-03-27 400,0010,500,69-- -- ----10,509,752 30-6
19-03-27 450,002,001,44-- -- ----2,002,001 16-10
19-03-27 500,003,702,89-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,105,82-- -- ----9,109,101 30-9
19-03-27 600,0012,3010,09+2,21 +21,9% ----12,3010,805 3-11
19-03-27 650,0017,6017,02+0,58 +3,4% ----17,6017,602 12:03
19-03-27 700,0027,5030,84-3,34 -10,8% ----28,0027,502 10:10
19-03-27 750,0040,0042,05-2,05 -4,9% 22,70--44,5040,003 16:01
19-03-27 800,0057,3560,97-3,62 -5,9% --80,0060,0057,359 14:37
19-03-27 850,0080,0084,62-4,62 -5,5% ----88,1080,008 15:33
19-03-27 900,00128,00112,96+15,04 +13,3% ----128,00128,001 3-11
19-03-27 950,00147,12145,69-- -- ----147,12147,121 2-11
19-03-27 1.000,00173,20182,23-9,03 -5,0% ----173,20173,2014 17:02
19-03-27 1.100,00266,20263,89+2,31 +0,9% ----266,20266,204 16:45
19-03-27 1.200,00348,00354,47-6,47 -1,8% ----348,00348,005 15:14
19-03-27 1.300,00478,10450,18-- -- ----478,10466,0032 29-10
19-03-27 1.400,00578,60549,07-- -- ----578,60578,602 29-10
19-03-27 1.600,00654,00748,80-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50948,80-- -- --------0 14-8
19-03-27 2.000,00--1.148,80-- -- --------0 --
18-06-27 300,001,600,38-- -- ----1,601,602 8-10
18-06-27 350,002,100,68-- -- --3,752,102,006 28-10
18-06-27 400,003,002,73-- -- ----3,003,001 28-10
18-06-27 450,005,504,39-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,28-- -- ----10,009,504 28-10
18-06-27 550,0011,9512,19-0,24 -2,0% ----12,2011,952 16:11
18-06-27 600,0019,3019,76-0,46 -2,3% 5,00--19,3019,004 10:51
18-06-27 650,0029,6029,86-0,26 -0,9% ----29,6029,601 16:59
18-06-27 700,0045,9543,25+2,70 +6,2% ----45,9545,952 16:33
18-06-27614750,0069,1060,06-1,45 -2,4% --------2 2-11
18-06-27 800,0076,9781,57-4,60 -5,6% 30,00--81,7076,9710 16:58
18-06-27 850,00103,00105,89-2,89 -2,7% ----108,45106,5520 15:47
18-06-27 900,00128,00134,61-6,61 -4,9% ----132,10128,0010 16:19
18-06-27 950,00180,85165,87-- -- ----180,85171,805 28-10
18-06-27 1.000,00207,50200,96+6,54 +3,3% 30,00------1 3-11
18-06-27 1.100,00289,18277,98-- -- ----289,18289,187 2-11
18-06-27 1.200,00388,22383,34-- -- ----388,22388,221 30-10
18-06-27 1.300,00478,00455,66-- -- ----478,00475,5020 30-10
18-06-27 1.400,00562,00550,94-- -- ----562,00562,001 2-11
18-06-2741.600,00763,90748,80-2,80 -0,4% ----763,90762,435 28-10
18-06-27 1.800,00759,00948,80-- -- --------0 3-9
18-06-27 2.000,001.062,301.148,80-- -- --------0 10-9
18-06-27 2.400,001.513,061.548,80-- -- --------0 22-6
18-06-27 2.800,00--1.948,80-- -- --------0 --
18-06-27 3.200,002.293,352.348,80-- -- --------0 17-9
17-09-27 300,002,000,45-- -- ----2,002,0010 2-11
17-09-27 350,00--1,46-- -- --------0 --
17-09-27 400,00--3,86-- -- --------0 --
17-09-27 450,009,507,41-- -- ----9,508,7521 28-10
17-09-27 500,0014,4012,33-- -- ----14,4014,408 2-11
17-09-27 550,00------ -- --------0 --
17-09-27 600,0028,0029,25-1,25 -4,3% ----28,0028,002 16:09
17-09-27 650,0047,1041,87+5,23 +12,5% --------3 09:42
17-09-27 700,0063,0057,06+5,94 +10,4% ----63,0063,001 3-11
17-09-27 750,0084,0075,76+8,24 +10,9% ----84,0084,001 3-11
17-09-27 800,00100,0097,48+2,52 +2,6% ----100,00100,003 17:02
17-09-27 850,00117,20123,01-5,81 -4,7% ----126,80117,203 17:03
17-09-2760900,00152,12152,16-4,44 -2,9% ----152,12152,121 2-11
17-09-27 950,00195,00183,33-- -- ----195,00195,001 29-10
17-09-27 1.000,00235,00216,77-- -- ----235,00235,004 29-10
17-09-27 1.100,00305,00291,31-- -- ----305,00304,0520 29-10
17-09-27 1.200,00402,50373,21-- -- ----402,50390,0021 28-10
17-09-27 1.400,00481,00554,11-- -- ----481,00473,002 16-10
17-09-27 1.600,00741,20748,80-- -- ----741,20741,102 8-10
17-09-27 1.800,00--972,20-- -- --------0 --
17-12-27 400,008,257,45-- -- --------1 30-10
17-12-27 450,0033,0011,40-- -- --------1.000 28-10
17-12-27 500,0020,1018,80+1,30 +6,9% ----20,1020,101 3-11
17-12-27 550,0029,2027,35+1,85 +6,8% ----29,9029,1020 3-11
17-12-27 600,0039,0038,53+0,47 +1,2% 32,00--39,0039,0025 09:31
17-12-27 700,0069,0068,45+0,55 +0,8% ----69,0069,007 11:39
17-12-27 800,00107,55116,95-9,40 -8,0% ----107,55107,552 17:03
17-12-27 900,00159,60165,38-5,78 -3,5% 20,00--161,10159,603 16:25
17-12-272.4031.000,00237,19229,93-5,19 -2,3% ----243,95237,19221 3-11
17-12-27 1.100,00302,95302,78+0,17 +0,1% ----302,95302,951 13:46
17-12-27 1.200,00372,60382,28-9,68 -2,5% ----372,60372,6080 16:31
17-12-27 1.300,00490,60468,08-- -- --------1 2-11
17-12-27 1.400,00572,00578,98-- -- ----572,00572,001 3-11
17-12-27 1.600,00741,70749,66-7,96 -1,1% ----741,70741,7046 17:04
17-12-27 1.800,00963,77948,80-- -- ----970,00963,773 28-10
17-12-27 2.000,001.176,001.148,80+27,20 +2,4% ----1.176,001.175,0050 3-11
17-12-27 2.200,001.252,001.348,80-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.548,80-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.948,80-- -- --------2 23-9
17-12-27 3.200,002.343,002.348,80-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0013,23-- -- ----15,0015,001 9-9
16-06-28 450,0022,0019,50-- -- ----22,0022,001 28-10
16-06-28 500,0031,5027,92-- -- ----31,5031,501 28-10
16-06-28 600,0055,9552,63-- -- ----56,1055,952 29-10
16-06-28 700,0091,0087,66+3,34 +3,8% ----91,0091,006 3-11
16-06-28 800,00141,00134,48-- -- ----141,00141,006 28-10
16-06-28 900,00198,25197,36-- -- ----198,25198,259 2-11
16-06-28 1.000,00264,50263,02-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40400,07-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00569,57-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20755,04-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29948,83-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.148,80-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0019,19-- -- ----20,0020,001 29-10
15-12-28 450,0049,9127,72-- -- --------0 24-6
15-12-28 500,0038,7438,74-- -- ----38,7438,742 3-11
15-12-28 600,0064,0068,20-4,20 -6,2% ----64,0064,0010 10:12
15-12-28 700,00107,70103,91-- -- ----112,65107,7062 2-11
15-12-28 800,00149,80149,800,00 0,0% ----149,80149,803 13:26
15-12-28 900,00226,81206,39-- -- ----226,81215,1513 28-10
15-12-28 1.000,00280,00271,31-- -- ----280,00280,001 29-10
15-12-28 1.100,00350,00346,31-- -- ----350,00350,001 3-11
15-12-28 1.200,00432,00416,70-- -- ----432,00432,001 28-10
15-12-28 1.400,00465,00594,28-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00760,81-- -- ----775,00775,001 29-10
15-12-28 1.800,00966,47950,77-- -- ----966,47966,471 28-10
15-12-28 2.000,001.162,501.148,80-- -- ----1.162,501.162,5013 28-10
15-12-28 2.200,00889,901.348,80-- -- --------0 21-1
15-12-28 2.400,001.524,851.548,80-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.948,80-- -- --------0 9-7
15-12-28 3.200,002.280,002.348,80-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.148,80-- -- --------0 17-9
21-12-29 300,0015,0016,00-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5032,35-- -- ----34,5034,501 29-10
21-12-29 500,0056,2057,01-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0093,21-- -- ----100,0092,958 28-10
21-12-29 700,00138,00134,11+3,89 +2,9% ----138,00138,0010 3-11
21-12-29 800,00196,00183,71-- -- ----196,00196,002 30-10
21-12-29 900,00250,00240,70+9,30 +3,9% ----250,00250,001 3-11
21-12-29 1.000,00315,16303,22-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45372,22-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58444,92-- -- --------0 19-3
21-12-29 1.400,00560,70603,72-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05775,10-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44958,46-- -- --------0 1-10
21-12-29 2.000,001.155,001.149,73-- -- --------0 24-9
21-12-29 2.400,001.520,001.548,80-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.948,80-- -- --------0 16-9
21-12-29 3.200,001.816,002.348,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.148,80-2,80 -0,1% --------0 11-9
20-12-30 300,0025,0023,07-- -- ----25,0022,002 28-10
20-12-30 400,0042,0048,30-6,30 -13,0% ----42,0042,002 15:33
20-12-30 500,0078,0073,35-- -- --90,0078,0078,001 28-10
20-12-30 600,00115,00110,79+4,21 +3,8% ----115,00115,0010 3-11
20-12-30 700,00151,40159,45-8,05 -5,0% 138,00--152,70151,402 14:59
20-12-30 800,00205,00207,21-2,21 -1,1% ----205,00205,001 3-11
20-12-30 900,00272,00264,95+7,05 +2,7% ----275,00272,001 13:28
20-12-30 1.000,00339,16327,85-- -- ----339,16339,161 2-11
20-12-30 1.200,00425,00467,98-42,98 -9,2% ----425,00425,003 16:26
20-12-30 1.400,00630,00623,04-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25789,36-- -- ----808,25808,258 29-10
20-12-30 1.800,00987,00967,93-- -- ----996,00987,0050 2-11
20-12-30 2.000,001.050,001.154,64-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.548,80-- -- --------0 --
20-12-30 3.200,002.368,002.348,80-- -- ----2.368,302.368,004 2-11
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?