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* 867,00862,50+4,50 +0,5% 879,80858,3089.88917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-10-2026)
Totaal volume 2.836 (1.752 Calls, 1.084 Puts)
Totaal open interest bij opening 9.504 (2.687 Calls, 6.817 Puts)
Call / Put ratio 1,62
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 --
16-10-26 640,003,500,07-- -- ----3,503,501 13-8
16-10-26 680,00--0,16-- -- --------0 --
16-10-26 700,001,350,27-- -- 0,10--1,350,9912 24-9
16-10-26 720,001,100,45-- -- ----1,101,0510 23-9
16-10-26 740,002,350,77+1,58 +205,2% --5,70----1 5-10
16-10-26 760,001,051,38-- -- ----1,051,054 2-10
16-10-26 780,003,302,75+0,55 +20,0% --4,003,302,753 5-10
16-10-26 790,00--3,66-- -- --------0 --
16-10-26 800,006,004,81+1,19 +24,7% --7,806,504,9040 5-10
16-10-26 810,007,506,90+0,60 +8,7% ----7,507,501 5-10
16-10-26 820,007,508,60-1,10 -12,8% ----12,007,503 5-10
16-10-26 830,0014,0012,07+1,93 +16,0% ----14,0014,0010 5-10
16-10-26 840,0013,0015,25-2,25 -14,8% ----17,7513,0031 5-10
16-10-26 850,0022,5019,52+2,98 +15,3% ----22,5019,2015 5-10
16-10-26 860,0021,5024,02-2,52 -10,5% ----30,0021,0035 5-10
16-10-26 870,0034,0530,43+3,62 +11,9% ----34,0534,051 5-10
16-10-26 880,0032,1037,19-5,09 -13,7% 2,80--35,0028,002 5-10
16-10-26 890,00--43,04-- -- --------0 --
16-10-26 900,0047,9649,16-1,20 -2,4% ----56,8047,966 5-10
16-10-26 910,00------ -- --------0 --
16-10-26 920,0063,8866,81-2,93 -4,4% ----74,0063,8824 5-10
16-10-26 940,0086,0084,29+1,71 +2,0% 10,75--92,0086,0013 5-10
16-10-26 960,00104,56102,79+1,77 +1,7% ----104,56104,561 5-10
16-10-26 980,00125,01121,88+3,13 +2,6% ----125,01125,012 5-10
16-10-26 1.000,00152,00141,28+10,72 +7,6% 7,00--152,00152,0016 5-10
16-10-26 1.008,00128,00149,10-21,10 -14,2% ----128,00128,0010 5-10
16-10-26 1.040,00191,15180,70+10,45 +5,8% ----191,15191,1512 5-10
16-10-26 1.080,00231,29220,60-- -- --------1 29-9
16-10-26 1.100,00225,00240,60-- -- --------0 28-9
16-10-26 1.120,00210,83260,60-- -- ----210,83210,831 17-9
16-10-26 1.150,00295,00290,60-- -- --------0 25-9
16-10-26 1.200,00341,75340,60-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72390,60-- -- --------0 9-9
16-10-26 1.300,00388,90440,60-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20540,60-- -- --------0 18-9
16-10-26 1.500,00438,90640,60-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,06-- -- --------0 --
20-11-26 500,001,000,28-- -- --------0 22-9
20-11-26 560,00--1,12-- -- --------0 --
20-11-26 600,002,652,650,00 0,0% ----2,652,651 5-10
20-11-26 640,003,954,08-- -- ----3,953,951 2-10
20-11-26 680,008,507,22+1,28 +17,7% ----8,658,503 5-10
20-11-26 700,0011,009,49+1,51 +15,9% ----12,4010,5015 5-10
20-11-26 720,0014,4013,22+1,18 +8,9% --30,0015,3014,403 5-10
20-11-26 740,0019,0017,51-- -- --------1 2-10
20-11-26 760,0023,8521,61+2,24 +10,4% 18,40--25,0023,509 5-10
20-11-26 780,0031,0027,27+3,73 +13,7% ----31,0030,003 5-10
20-11-26 800,0038,0033,81+4,19 +12,4% 20,5542,5038,0038,004 5-10
20-11-26 820,0042,0041,29+0,71 +1,7% ----45,9042,0014 5-10
20-11-26 840,0055,0851,53+3,55 +6,9% ----56,0051,206 5-10
20-11-26 860,0063,9361,93+2,00 +3,2% 39,00--63,9361,377 5-10
20-11-26 880,0075,7973,31+2,48 +3,4% ----75,7975,795 5-10
20-11-26 900,0082,5185,94-3,43 -4,0% 26,50--90,0082,518 5-10
20-11-26 920,0095,3898,66-3,28 -3,3% ----100,1195,3812 5-10
20-11-26 940,00114,00112,66+1,34 +1,2% ----114,00114,001 5-10
20-11-26 960,00132,08127,56+4,52 +3,5% ----132,08130,0013 5-10
20-11-26 980,00128,50142,93-- -- --------0 30-9
20-11-26 1.000,00154,00158,56-4,56 -2,9% ----154,00154,0010 5-10
20-11-26 1.050,00209,15201,71+7,44 +3,7% ----209,15209,1512 5-10
20-11-26 1.100,00254,00247,09+6,91 +2,8% ----255,00254,002 5-10
20-11-26 1.150,00260,70294,58-- -- --------0 23-9
20-11-26 1.200,00349,15343,12-- -- --------0 1-10
20-11-26 1.250,00260,27391,37-- -- --------0 7-9
20-11-26 1.300,00440,51440,60-0,09 0,0% ----440,51440,511 5-10
20-11-26 1.400,00369,30540,60-- -- --------0 2-9
20-11-26 1.500,00465,15640,60-- -- --------0 24-9
18-12-2615300,000,200,41-0,21 -51,2% --1,350,200,204 5-10
18-12-26 350,000,600,47+0,13 +27,7% --1,450,600,605 5-10
18-12-26 400,004,000,62-- -- --1,704,004,002 13-7
18-12-26 450,001,000,89-- -- ----1,001,001 30-9
18-12-26 500,001,301,90-- -- 0,10--1,501,303 22-9
18-12-26 550,002,502,49-- -- --------0 29-9
18-12-26 560,00--2,92-- -- --------0 --
18-12-26 600,004,504,52-0,02 -0,4% 1,00--4,504,502 5-10
18-12-26 640,00--7,40-- -- --------0 --
18-12-26 650,008,508,63-0,13 -1,5% ----8,508,501 5-10
18-12-26 680,0013,0012,60+0,40 +3,2% ----13,0012,409 5-10
18-12-26 700,0016,4015,58+0,82 +5,3% 13,0025,0016,5013,00207 5-10
18-12-26 720,0020,9019,44+1,46 +7,5% ----20,9019,605 5-10
18-12-26 740,0025,9023,92+1,98 +8,3% ----26,0024,1062 5-10
18-12-26 750,0028,6027,24+1,36 +5,0% --35,0028,6027,056 5-10
18-12-26 760,0031,0030,05+0,95 +3,2% ----31,0031,001 5-10
18-12-26 780,0038,7536,21+2,54 +7,0% --60,0038,7538,7542 5-10
18-12-26 800,0044,5043,62+0,88 +2,0% ----44,5044,502 5-10
18-12-26 820,0054,0851,58+2,50 +4,8% ----54,0854,082 5-10
18-12-26 840,0065,0060,75+4,25 +7,0% ----65,0065,001 5-10
18-12-26 850,0070,0065,73+4,27 +6,5% ----70,0070,002 5-10
18-12-26 860,0074,0070,69+3,31 +4,7% ----74,0074,001 5-10
18-12-26 880,0077,0081,97-- -- ----78,4077,002 2-10
18-12-265.575900,0097,0093,72-2,74 -2,9% ----97,0097,0010 5-10
18-12-26 920,00111,95106,78-- -- ----111,95111,952 24-9
18-12-2615940,00115,00120,06-2,83 -2,4% ----115,00115,001 2-10
18-12-26 950,00134,00127,03+6,97 +5,5% ----134,00133,002 5-10
18-12-26 960,00120,53135,03-- -- ----120,53120,532 29-9
18-12-26 1.000,00172,00165,37+6,63 +4,0% ----172,00172,0029 5-10
18-12-26 1.100,00245,23251,16-- -- ----245,23236,733 2-10
18-12-26 1.200,00347,15344,65-- -- ----347,15347,151 1-10
18-12-26 1.300,00447,73441,87-- -- --------0 24-9
18-12-26 1.400,00533,54541,02-- -- ----533,54533,543 2-10
18-12-26 1.500,00641,00640,60-- -- ----641,00641,001 1-10
18-12-26 1.600,00654,22740,60-- -- --------0 24-9
18-12-26 1.700,00642,50840,60-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90940,60-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.140,60-- -- --------0 24-4
18-12-26 2.200,001.275,001.340,60-- -- --------0 12-3
18-12-26 2.400,001.410,001.540,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.940,60-539,30 -27,8% --------0 11-11
18-12-26 3.200,002.272,582.340,60-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,650,17-- -- --------0 28-9
19-03-27 350,007,000,64-- -- --------0 8-6
19-03-27 400,0010,501,62-- -- ----10,509,752 30-6
19-03-27 450,003,503,47-- -- --------1 23-9
19-03-27 500,006,306,50-0,20 -3,1% 1,30--6,506,3010 5-10
19-03-27 550,009,1010,74-- -- ----9,109,101 30-9
19-03-27 600,0014,1017,28-- -- ----14,1014,101 1-10
19-03-27 650,0025,6025,53-- -- ----25,6024,9041 2-10
19-03-27 700,0040,0038,27+1,73 +4,5% ----40,0040,002 5-10
19-03-27 750,0055,5054,14-- -- --------0 30-9
19-03-27 800,0075,0073,93+1,07 +1,4% ----75,0075,002 5-10
19-03-27 850,00101,9498,79+3,15 +3,2% ----101,94101,941 5-10
19-03-27 900,00121,55127,40-- -- ----121,55121,551 2-10
19-03-2741950,00160,00159,24-1,96 -1,2% ----160,00160,0010 5-10
19-03-27 1.000,00191,00193,56-2,56 -1,3% ----191,00191,0010 5-10
19-03-27 1.100,00258,75272,18-- -- --------0 30-9
19-03-27 1.200,00359,96358,51-- -- --------0 1-10
19-03-27 1.300,00448,11449,38-1,27 -0,3% ----448,11448,111 5-10
19-03-27 1.400,00550,46544,00-- -- --------3 28-9
19-03-27 1.600,00745,47740,60-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50940,60-- -- --------0 14-8
19-03-27 2.000,00--1.140,60-- -- --------0 --
18-06-27 300,002,001,55-- -- ----2,002,001 22-9
18-06-27 350,00--2,67-- -- --4,85----0 --
18-06-27 400,004,104,50-- -- --------0 21-9
18-06-27 450,006,508,15-- -- ----6,506,501 2-10
18-06-27 500,009,2011,66-- -- --------1 24-9
18-06-27 550,0018,2017,52-- -- ----18,2018,201 2-10
18-06-27 600,0027,7026,76+0,94 +3,5% ----27,7027,707 5-10
18-06-27 650,0039,0038,68+0,32 +0,8% ----39,0039,003 5-10
18-06-27 700,0050,7054,01-- -- ----51,2050,702 2-10
18-06-27 750,0070,0072,52-- -- ----70,0070,003 2-10
18-06-27 800,0096,0093,82+2,18 +2,3% --150,0096,0095,002 5-10
18-06-27 850,00120,68119,41+1,27 +1,1% ----120,68120,684 5-10
18-06-27 900,00140,00147,74-- -- ----146,80140,0032 2-10
18-06-27 950,00182,80178,73-- -- --------0 1-10
18-06-27 1.000,00200,00213,10-- -- 30,00------0 23-9
18-06-27 1.100,00249,95287,75-- -- --------0 22-9
18-06-27 1.200,00375,00370,13+4,87 +1,3% ----375,00375,001 5-10
18-06-27 1.300,00460,73458,23-- -- --------0 24-9
18-06-27 1.400,00522,35550,41-- -- --------0 18-9
18-06-27 1.600,00731,50742,09-- -- --------0 23-9
18-06-27 1.800,00759,00940,60-- -- --------0 3-9
18-06-27 2.000,001.062,301.140,60-- -- --------0 10-9
18-06-27 2.400,001.513,061.540,60-- -- --------0 22-6
18-06-27 2.800,00--1.940,60-- -- --------0 --
18-06-27 3.200,002.293,352.340,60-- -- --------0 17-9
17-09-27 300,00--1,27-- -- --------0 --
17-09-27 350,00--3,17-- -- --------0 --
17-09-27 400,00--6,42-- -- --------0 --
17-09-27 450,0012,0010,40-- -- ----12,0012,001 25-9
17-09-27 500,0014,0016,50-- -- ----14,0013,003 22-9
17-09-27 600,0036,1036,62-- -- ----36,1034,802 30-9
17-09-27 650,0053,0050,32+2,68 +5,3% ----53,0053,002 5-10
17-09-27 700,00--67,84-- -- --------0 --
17-09-27 750,0091,2587,72+3,53 +4,0% ----91,2591,251 5-10
17-09-27 800,00113,15111,33+1,82 +1,6% ----113,15113,105 5-10
17-09-27 850,00139,65137,08+2,57 +1,9% ----139,65139,409 5-10
17-09-27 900,00168,75165,74+3,01 +1,8% ----169,60168,708 5-10
17-09-27 950,00195,55197,25-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00231,13-- -- ----223,00223,001 28-9
17-09-27 1.100,00--303,27-- -- --------1 2-10
17-09-2751.200,00387,00382,85-4,01 -1,0% ----387,00387,001 5-10
17-09-27 1.400,00563,00556,01+6,99 +1,3% ----563,00563,001 5-10
17-09-27 1.600,00--743,53-- -- --------0 --
17-12-27 400,009,5010,74-- -- ----9,509,5024 2-10
17-12-27 450,0033,0016,59-- -- --------0 9-7
17-12-27 500,0023,4324,93-1,50 -6,0% ----23,4323,431 5-10
17-12-27 550,0033,4034,60-- -- ----33,4033,404 2-10
17-12-2786600,0046,6848,17-1,17 -2,4% 3,10--46,6846,681 5-10
17-12-27 700,0080,0081,17-1,17 -1,4% ----80,0080,001 5-10
17-12-27 800,00122,20125,32-3,12 -2,5% ----127,60122,2012 5-10
17-12-27 900,00166,52179,42-12,90 -7,2% 20,00--166,52166,5243 5-10
17-12-27 1.000,00246,35244,39+1,96 +0,8% ----246,35246,352 5-10
17-12-27 1.100,00310,00316,16-- -- --------0 29-9
17-12-27 1.200,00367,00394,13-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00477,08-- -- --------0 16-9
17-12-273581.400,00570,00564,07-2,70 -0,5% ----570,00570,003 5-10
17-12-274041.600,00749,00748,46-2,97 -0,4% --------15 5-10
17-12-27 1.800,00953,00941,61+11,39 +1,2% ----953,00953,003 5-10
17-12-27 2.000,001.150,001.140,60+9,40 +0,8% ----1.150,001.144,00125 5-10
17-12-27 2.200,001.199,001.340,60-- -- --------0 7-9
17-12-27 2.400,001.567,951.540,60-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.940,60-- -- --------2 23-9
17-12-27 3.200,002.343,002.340,60-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0018,07-- -- ----15,0015,001 9-9
16-06-28 450,00--26,13-- -- --------0 --
16-06-28 500,0035,0035,70-- -- ----35,0035,001 24-9
16-06-28 600,0057,0061,34-- -- --------0 24-9
16-06-28 700,00101,8599,83+2,02 +2,0% ----101,85100,852 5-10
16-06-28 800,00148,85145,89+2,96 +2,0% ----149,30148,154 5-10
16-06-28 900,00204,60201,61+2,99 +1,5% ----204,60204,6020 5-10
16-06-28 1.000,00260,00266,13-- -- --------0 29-9
16-06-2871.200,00312,65412,59-2,06 -0,5% --------0 3-9
16-06-28 1.400,00455,25578,60-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00756,79-- -- --------0 28-9
16-06-28 1.800,00896,00945,03-- -- --------0 16-9
16-06-28 2.000,001.088,001.140,60-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0025,26-- -- --------1 9-9
15-12-28 450,0049,9134,76-- -- --------0 24-6
15-12-28 500,0046,0246,15-- -- ----46,0246,022 2-10
15-12-28 600,0075,0077,63-- -- ----75,0075,001 29-9
15-12-2827700,00114,52117,74-1,02 -0,9% ----114,52114,522 2-10
15-12-28 800,00150,13166,17-- -- ----150,13150,131 21-9
15-12-28 900,00224,01221,97+2,04 +0,9% ----227,55223,277 5-10
15-12-28 1.000,00277,77284,71-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00352,96-- -- ----325,00325,0075 22-9
15-12-28881.200,00400,00427,48-1,30 -0,3% ----400,00400,0062 18-9
15-12-28 1.400,00465,00589,95-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00765,60-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29949,96-- -- ----892,29892,291 10-9
15-12-28 2.000,001.147,511.141,85+5,66 +0,5% ----1.155,961.147,519 5-10
15-12-28 2.200,00889,901.340,60-- -- --------0 21-1
15-12-28 2.400,001.524,851.540,60-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.940,60-- -- --------0 9-7
15-12-28 3.200,002.280,002.340,60-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.140,60-- -- --------0 17-9
21-12-29 300,00--19,67-- -- --------0 --
21-12-29 400,0048,0138,35-- -- ----48,0148,014 24-6
21-12-29 500,0055,0065,15-- -- --77,50----1 26-8
21-12-29 600,00102,00101,28+0,72 +0,7% ----102,00102,005 5-10
21-12-29 700,00141,85147,06-- -- ----141,85141,853 29-9
21-12-29 800,00195,58197,32-- -- --------0 1-10
21-12-29 900,00245,23254,59-- -- --------0 23-9
21-12-29151.000,00260,00315,76-0,06 0,0% --------0 14-8
21-12-29 1.100,00440,00384,12-- -- --------0 23-7
21-12-29 1.200,00465,58457,13-- -- --------0 19-3
21-12-29 1.400,00545,00613,72-- -- --------0 24-8
21-12-29 1.600,00840,00781,15-- -- --------0 23-7
21-12-29 1.800,00969,44959,72-- -- --------0 1-10
21-12-29 2.000,001.155,001.147,30-- -- --------0 24-9
21-12-29 2.400,001.520,001.540,60-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.940,60-- -- --------0 16-9
21-12-29 3.200,001.816,002.340,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.140,60-- -- --------0 11-9
20-12-30 300,0029,5024,02-- -- --------1 18-8
20-12-30 400,0050,0049,26-- -- ----50,0050,001 2-10
20-12-30 500,0075,0080,81-- -- --90,00----1 21-9
20-12-30 600,00119,10120,71-1,61 -1,3% ----119,10119,102 5-10
20-12-30 700,00170,30167,46+2,84 +1,7% ----170,30170,301 5-10
20-12-30 800,00215,00218,10-- -- --------5 24-9
20-12-30 900,00264,00276,60-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40338,66-- -- --------1 30-9
20-12-30 1.200,00464,90477,65-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00631,78-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44797,08-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00971,49-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.154,52-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.540,60-- -- --------0 --
20-12-30 3.200,002.395,002.340,60-- -- ----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?