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* 785,20803,10-17,90 -2,2% 806,00784,20143.65317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 3.746 (1.789 Calls, 1.957 Puts)
Totaal open interest bij opening 27.622 (21.645 Calls, 5.977 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,05---- -- --------0 22-5
19-06-261400,003,30---- -- --------0 14-8
19-06-261450,002,00---- -- --------0 19-11
19-06-26529500,001,65---- -- --------0 17-4
19-06-262560,009,000,02-- -- --------0 2-4
19-06-26 600,000,800,11-- -- ----0,800,801 5-6
19-06-26 640,004,700,51-- -- ----4,704,701 17-4
19-06-26 650,004,000,67-- -- ----4,004,001 5-6
19-06-26 680,003,721,57-- -- ----3,723,721 5-6
19-06-26 700,003,002,51-- -- ----3,853,00102 8-6
19-06-26 720,004,803,87-- -- ----5,254,5061 8-6
19-06-26 740,004,005,88-- -- ----4,404,004 9-6
19-06-26 750,008,707,21+1,49 +20,7% ----8,808,7018 10-6
19-06-26 760,0010,109,14+0,96 +10,5% 1,00--11,7510,1012 10-6
19-06-2613770,0013,0010,55+4,68 +44,4% ----15,609,2513 10-6
19-06-26 780,0014,2013,34+0,86 +6,4% ----17,5014,2054 10-6
19-06-26 790,0020,5016,46+4,04 +24,5% ----22,0016,0012 10-6
19-06-26 800,0023,0019,34+3,66 +18,9% ----27,0018,00126 10-6
19-06-26 810,0023,2023,66-0,46 -1,9% ----23,2023,201 10-6
19-06-26 820,0033,3628,12+5,24 +18,6% ----34,7431,5042 10-6
19-06-26 830,0037,4033,52+3,88 +11,6% ----37,4031,604 10-6
19-06-26 840,0046,4039,16+7,24 +18,5% ----46,4046,401 10-6
19-06-26 850,0036,9045,85-- -- ----39,6036,9011 9-6
19-06-26 860,0060,2452,26+7,98 +15,3% ----60,2460,242 10-6
19-06-26 870,00--59,77-- -- --------0 --
19-06-26 880,0074,5067,53+6,97 +10,3% ----76,0074,5013 10-6
19-06-26 890,00--75,82-- -- --------0 --
19-06-26 900,0096,8383,86+12,97 +15,5% 8,30--96,8390,0013 10-6
19-06-26 910,00--93,04-- -- --------0 --
19-06-26 920,0094,00102,20-8,20 -8,0% 94,00--95,0094,005 10-6
19-06-26 930,00113,00111,54+1,46 +1,3% ----113,00113,001 10-6
19-06-26 940,00134,47120,54+13,93 +11,6% ----134,47134,471 10-6
19-06-26 950,00148,62129,95+18,67 +14,4% ----148,62143,402 10-6
19-06-26 960,00147,59139,50+8,09 +5,8% ----147,59147,591 10-6
19-06-26 980,00143,00158,67-- -- ----145,00143,006 9-6
19-06-26 1.000,00180,82178,05+2,77 +1,6% ----180,82180,821 10-6
19-06-26 1.050,00212,00227,18-- -- ----212,00212,001 9-6
19-06-265511.100,00295,00276,91+19,99 +7,2% ----295,00295,00188 10-6
19-06-26 1.200,00379,12376,90+2,22 +0,6% ----379,12379,121 10-6
19-06-26 1.300,00468,00476,90-- -- ----468,00468,003 8-6
19-06-26 1.400,00530,93576,90-- -- ----530,93530,931 5-6
19-06-26 1.500,00598,00676,90-- -- --------0 1-6
19-06-26 1.600,00775,00776,90-- -- ----775,00775,003 9-6
19-06-26 1.700,00724,00876,90-- -- --------0 21-4
19-06-26 1.800,00805,20976,90-- -- --------0 23-2
19-06-26 2.000,001.012,161.176,90-- -- --------0 26-2
19-06-26 2.400,00992,891.576,90-- -- --------0 23-1
19-06-26 2.800,001.918,131.976,90-- -- --------0 14-5
19-06-26 3.200,002.249,862.376,90-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,25-- -- --------0 --
17-07-26 500,00--0,77-- -- --------0 --
17-07-26 520,00------ -- ---------- --
17-07-26 560,00--2,04-- -- --------0 --
17-07-26 600,004,003,54+0,46 +13,0% 0,36--4,004,0025 10-6
17-07-26 640,0012,005,96-- -- ----12,0012,001 5-6
17-07-26 680,0012,009,96+2,04 +20,5% --13,5012,0011,702 10-6
17-07-26 700,0015,0012,77+2,23 +17,5% ----15,0015,002 10-6
17-07-26 720,0019,7016,77+2,93 +17,5% ----21,0019,0017 10-6
17-07-26 740,0027,6021,58+6,02 +27,9% ----27,6021,0013 10-6
17-07-26 760,0030,0027,40+2,60 +9,5% ----31,5028,0551 10-6
17-07-26 780,0039,0034,39+4,61 +13,4% --80,0039,0033,15410 10-6
17-07-26 800,0050,1042,36+7,74 +18,3% ----50,1042,0021 10-6
17-07-26 820,0059,5052,14+7,36 +14,1% ----60,7051,1013 10-6
17-07-26 840,0069,9963,42+6,57 +10,4% 5,00--69,9969,991 10-6
17-07-26 860,0080,0074,44+5,56 +7,5% ----85,0080,005 10-6
17-07-26 880,0099,0087,31+11,69 +13,4% ----101,5099,002 10-6
17-07-26 900,00110,00102,28+7,72 +7,5% ----111,33108,7060 10-6
17-07-26 920,00120,78116,63+4,15 +3,6% ----120,78120,781 10-6
17-07-26 940,00144,37133,51+10,86 +8,1% ----144,37141,003 10-6
17-07-26 960,00156,09150,78+5,31 +3,5% ----156,09156,091 10-6
17-07-26 980,00125,35168,11-- -- --------0 4-6
17-07-26 1.000,00189,53185,63+3,90 +2,1% ----189,53189,532 10-6
17-07-26 1.050,00244,00231,49+12,51 +5,4% ----244,00244,001 10-6
17-07-26 1.100,00268,12279,07-- -- ----268,12268,121 9-6
17-07-26 1.200,00375,00377,07-- -- ----396,00300,0010 5-6
17-07-26 1.300,00351,00476,90-- -- --------0 21-5
17-07-26 1.400,00443,00576,90-- -- ----443,00443,001 21-5
21-08-26 400,00--0,32-- -- --------0 --
21-08-26 450,00--1,17-- -- --------0 --
21-08-26 500,004,703,19+1,51 +47,3% ----4,704,7014 10-6
21-08-26 520,00------ -- ---------- --
21-08-26 560,008,508,01-- -- ----8,508,505 9-6
21-08-26 600,0012,5013,42-- -- ----12,5012,501 8-6
21-08-26 640,0023,0019,74+3,26 +16,5% ----23,0023,001 10-6
21-08-26 680,0031,5028,35+3,15 +11,1% ----33,0029,0011 10-6
21-08-26 700,0033,5033,95-- -- --45,0033,5033,501 9-6
21-08-26 720,0043,4539,39+4,06 +10,3% ----43,4543,453 10-6
21-08-26 740,0046,1046,70-- -- ----56,0046,105 5-6
21-08-26 760,0047,3053,43-- -- ----47,3047,004 9-6
21-08-26 780,0070,0061,68+8,32 +13,5% 20,00--70,0062,004 10-6
21-08-26 800,0070,0071,87-- -- ----70,0067,0036 9-6
21-08-26 820,0088,4082,11+6,29 +7,7% ----88,4080,0011 10-6
21-08-26 840,0088,0393,67-5,64 -6,0% ----94,0088,031 10-6
21-08-26 860,0094,00105,86-- -- ----102,0094,003 9-6
21-08-26 880,00115,22118,18-- -- ----115,22115,221 9-6
21-08-26 900,00145,00131,82+13,18 +10,0% ----145,00145,002 10-6
21-08-26 920,00145,73145,40+0,33 +0,2% ----145,73145,731 10-6
21-08-26 940,0097,74159,17-- -- --------0 4-6
21-08-26 960,00119,55173,91-- -- --------0 1-6
21-08-26 980,0084,50189,24-- -- --------0 25-5
21-08-26 1.000,00207,53205,73+1,80 +0,9% ----207,53207,532 10-6
21-08-26 1.050,00243,00245,66-- -- ----243,00243,001 8-6
21-08-26 1.100,00274,17288,78-- -- ----282,10274,1742 9-6
21-08-26 1.200,00384,00381,57-- -- ----384,00384,001 8-6
21-08-26 1.300,00330,00478,41-- -- --------0 22-5
21-08-26 1.400,00585,00577,07-- -- ----585,00585,004 5-6
18-09-26 300,000,900,35-- -- ----0,900,901 27-4
18-09-26 350,001,200,95-- -- ----1,201,201 23-4
18-09-26 400,002,592,12-- -- ----2,592,591 5-6
18-09-26 450,004,504,10-- -- ----4,504,50222 15-4
18-09-26 500,007,956,92-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,0011,56+1,44 +12,5% ----13,0013,001 10-6
18-09-26 600,0018,0018,23-0,23 -1,3% ----18,0018,001 10-6
18-09-26 650,0026,0027,96-- -- ----26,0026,001 9-6
18-09-26 700,0045,0040,92+4,08 +10,0% ----45,0041,003 10-6
18-09-26 750,0061,6058,48+3,12 +5,3% ----64,0061,605 10-6
18-09-26 800,0087,5080,52+6,98 +8,7% ----90,0087,509 10-6
18-09-26 850,00112,10107,16+4,94 +4,6% ----112,10112,101 10-6
18-09-26 900,00142,25138,19+4,06 +2,9% ----142,25142,2510 10-6
18-09-26 950,00183,62174,95+8,67 +5,0% ----183,62182,00203 10-6
18-09-26 1.000,00219,00212,93+6,07 +2,9% ----225,00219,002 10-6
18-09-26 1.100,00307,00297,24+9,76 +3,3% ----307,00306,0060 10-6
18-09-26 1.200,00410,00388,14+21,86 +5,6% ----410,00410,002 10-6
18-09-26 1.300,00472,45482,25-- -- ----484,00472,452 8-6
18-09-26 1.400,00518,15579,65-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40677,93-- -- ----615,40615,401 18-5
18-09-26 1.600,00800,00777,25-- -- ----800,00800,002 5-6
18-09-26 1.700,00734,00876,95-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00976,90-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.176,90-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.576,90-530,53 -33,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.976,90-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,98-- -- --------0 27-4
18-12-26 350,004,002,75+1,25 +45,5% ----4,004,00286 10-6
18-12-26 400,004,006,51-- -- --18,004,004,00250 3-6
18-12-26 450,0011,1511,24-- -- ----11,1511,151 8-6
18-12-26 500,0017,0017,06-0,06 -0,4% ----17,0017,001 10-6
18-12-26 550,0022,1025,40-- -- ----27,9122,109 5-6
18-12-26 600,0037,3936,13+1,26 +3,5% ----37,3937,394 10-6
18-12-26 650,0052,0049,56+2,44 +4,9% ----52,0050,004 10-6
18-12-26 700,0069,3066,35+2,95 +4,4% ----72,5069,3018 10-6
18-12-26 750,0089,4986,87+2,62 +3,0% ----89,4987,003 10-6
18-12-26 800,00114,60110,32+4,28 +3,9% ----118,00114,0053 10-6
18-12-26 850,00140,50138,09+2,41 +1,7% ----140,50140,503 10-6
18-12-26 900,00176,88168,18+8,70 +5,2% 65,00--176,88176,885 10-6
18-12-26 950,00190,40201,91-- -- --------3 9-6
18-12-26 1.000,00230,00237,91-- -- ----230,00230,009 8-6
18-12-26 1.100,00304,12316,16-- -- ----304,12304,121 9-6
18-12-26 1.200,00389,15401,67-- -- ----389,15389,1518 9-6
18-12-26 1.300,00479,49491,73-- -- ----479,49479,4910 9-6
18-12-26 1.400,00602,13585,60+16,53 +2,8% ----602,13602,135 10-6
18-12-26 1.500,00683,21681,44-- -- ----718,20683,212 5-6
18-12-26 1.600,00776,00778,85-- -- ----776,00776,003 9-6
18-12-26 1.700,00856,14877,69-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00976,96-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.176,90-- -- --------0 24-4
18-12-26 2.200,001.275,001.376,90-- -- --------0 12-3
18-12-26 2.400,001.410,001.576,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.976,90-575,60 -29,1% --------0 11-11
18-12-26 3.200,002.272,582.376,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,623,20-- -- --------0 12-5
19-03-27 350,007,008,17-- -- ----7,007,0010 8-6
19-03-27 400,007,0512,77-- -- --19,007,057,055 12-5
19-03-27 450,0020,0019,33-- -- ----20,0020,001 26-3
19-03-27 500,0025,0028,61-- -- ----25,0025,001 5-6
19-03-27 550,0037,3438,33-- -- ----37,3437,344 9-6
19-03-27 600,0050,0050,85-- -- ----57,0050,009 5-6
19-03-27 650,0065,0066,78-- -- ----65,0065,0060 8-6
19-03-27 700,0085,0086,28-- -- ----85,0085,001 9-6
19-03-27 750,00105,00107,83-- -- ----105,00105,0019 8-6
19-03-27 800,00137,00132,34+4,66 +3,5% ----137,00137,002 10-6
19-03-27 850,00161,08159,59-- -- ----163,45161,08263 5-6
19-03-27 900,00185,00189,76-- -- ----185,00185,001 9-6
19-03-27 950,00209,50223,84-- -- ----209,50209,501 8-6
19-03-27 1.000,00214,00258,17-- -- --------0 3-6
19-03-27 1.100,00342,00326,61+15,39 +4,7% ----342,00342,001 10-6
19-03-27 1.200,00382,50415,91-- -- --------0 3-6
19-03-27 1.300,00491,49502,96-- -- ----491,49491,4910 9-6
19-03-27 1.400,00593,95593,65-- -- ----593,95593,951 5-6
19-03-27 1.600,00784,00782,99-- -- ----784,00784,002 5-6
19-03-27 1.800,00889,63977,31-- -- --------0 18-5
18-06-27 400,0017,8518,30-- -- ----17,8517,851 8-6
18-06-27 450,0013,7026,53-- -- ----13,7013,7010 20-5
18-06-27 500,0025,0036,34-- -- ----25,0025,001 3-6
18-06-27 600,0036,2064,10-- -- --------0 1-6
18-06-27 700,00102,0098,40+3,60 +3,7% ----102,00100,0011 10-6
18-06-27 800,00149,55145,71+3,84 +2,6% --160,00149,55149,551 10-6
18-06-273.434900,00205,45204,16+9,29 +4,6% ----218,75163,35358 5-6
18-06-27 1.000,00276,50271,86+4,64 +1,7% ----276,50276,5015 10-6
18-06-27 1.200,00450,00426,05-- -- ----450,00450,002 5-6
18-06-27 1.400,00562,00599,36-- -- --------0 3-6
18-06-27 1.600,00787,00785,56-- -- ----787,00787,002 5-6
18-06-27 1.800,00979,08978,38-- -- ----982,00978,009 5-6
18-06-27 2.000,001.038,001.176,90-- -- --------0 28-4
18-06-27 2.400,001.229,781.576,90-- -- --------0 5-2
18-06-27 2.800,00--1.976,90-- -- --------0 --
18-06-27 3.200,00--2.376,90-- -- --------0 --
17-12-27 400,0014,0026,35-- -- ----14,0014,005 5-5
17-12-27 450,0025,5035,90-- -- --------0 1-6
17-12-27 500,0048,6949,76-- -- ----48,6948,694 9-6
17-12-27 550,0067,2163,99+3,22 +5,0% ----67,2167,216 10-6
17-12-27 600,0084,9082,00+2,90 +3,5% ----84,9084,9010 10-6
17-12-27 700,00126,86121,25+5,61 +4,6% ----126,86126,8615 10-6
17-12-271.297800,00176,00171,17+7,91 +4,6% ----176,00176,001 10-6
17-12-27 900,00230,25228,79-- -- ----230,25230,251 9-6
17-12-27 1.000,00290,00293,93-- -- ----290,00290,001 9-6
17-12-27 1.100,00361,00365,65-- -- ----377,00361,0062 8-6
17-12-27 1.200,00367,95443,74-- -- ----367,95367,951 29-5
17-12-27611.300,00461,77527,27+13,15 +2,5% --------0 13-5
17-12-27 1.400,00510,00611,97-- -- ----510,00510,0020 20-4
17-12-27 1.600,00806,50793,59+12,91 +1,6% ----806,50806,5010 10-6
17-12-27 1.800,00898,05982,60-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.177,46-- -- --------0 23-2
17-12-27172.200,001.299,961.376,90+20,00 +1,5% --------0 16-3
17-12-27 2.400,001.088,811.576,90-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.976,90-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.376,90-- -- --------0 --
15-12-28 400,00--44,04-- -- --------0 --
15-12-28 450,00--58,55-- -- --------0 --
15-12-28 500,0075,7174,97+0,74 +1,0% ----75,7175,716 10-6
15-12-28 600,00117,00110,89-- -- ----117,00117,001 5-6
15-12-28 700,00117,02155,66-- -- ----117,02117,0210 21-5
15-12-28 800,00211,00207,04+3,96 +1,9% --226,20211,00211,008 10-6
15-12-28 900,00230,00265,90-- -- ----230,00230,001 1-6
15-12-28 1.000,00329,00330,18-- -- ----331,00329,002 5-6
15-12-28 1.100,00324,91401,57-- -- --------250 20-5
15-12-28271.200,00380,00475,25+12,27 +2,6% ----380,00380,002 17-4
15-12-28 1.400,00626,50639,35-- -- ----626,50626,501 5-6
15-12-28 1.600,00810,41813,29-- -- ----811,85810,412 5-6
15-12-28 1.800,00957,87994,06-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.182,93-- -- ----1.056,991.056,3323 18-2
15-12-28152.200,00889,901.377,77+19,22 +1,4% --------0 21-1
15-12-28 2.400,001.070,701.576,90-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.976,90-- -- --------0 21-1
15-12-28 3.200,00--2.376,90-- -- --------0 --
15-12-28 4.000,003.059,003.176,90-- -- --------0 12-2
21-12-29 300,00--23,26-- -- --------0 --
21-12-29 400,00--49,24-- -- --------0 --
21-12-29 500,0065,0085,28-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02129,04-- -- --------0 21-5
21-12-29 700,00136,00181,04-- -- --200,00----15 8-6
21-12-29 800,00234,45238,09-- -- --------1 9-6
21-12-29 900,00294,55296,83-2,28 -0,8% ----294,55294,551 10-6
21-12-29 1.000,00286,02361,62-- -- --------0 5-5
21-12-29 1.100,00337,00430,28-- -- --------0 24-4
21-12-2961.200,00465,58505,22+10,11 +2,0% --------0 19-3
21-12-29 1.400,00545,00662,66-- -- --------0 17-4
21-12-29211.600,00804,50831,83+14,08 +1,7% --------0 2-4
21-12-29 1.800,00609,851.010,13-400,28 -39,6% --------0 7-10
21-12-29 2.000,001.070,291.194,54-- -- --------0 18-2
21-12-29 2.400,001.483,751.578,09-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.976,90-- -- --------0 16-1
21-12-29 3.200,001.816,002.376,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.176,90-- -- --------0 17-2
20-12-30 300,0029,5032,27-- -- ----29,5029,501 5-6
20-12-30 400,0060,0063,64-- -- ----60,0060,001 14-5
20-12-30 500,0084,00103,46-- -- --135,0084,0078,002 5-5
20-12-30 600,00150,00150,15-- -- ----157,00150,0012 5-6
20-12-30 700,00172,00203,78-- -- ----172,00172,001 7-4
20-12-30 800,00250,00260,46-- -- ----250,00250,0013 8-6
20-12-30 900,00314,45319,76-- -- 170,00--314,45304,0036 5-6
20-12-30 1.000,00365,00384,89-- -- --500,00365,00365,002 5-6
20-12-30 1.200,00469,53528,11-- -- ----469,53469,5330 2-6
20-12-30 1.400,00576,00681,58-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85847,00-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,001.023,24-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.204,45-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.581,94-- -- --------0 --
20-12-30 3.200,002.347,352.376,90-- -- ----2.347,352.347,355 3-6
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?