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* 874,60872,70+1,90 +0,2% 881,90864,3072.83217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-11-2026)
Totaal volume 4.498 (1.377 Calls, 3.121 Puts)
Totaal open interest bij opening 23.337 (14.070 Calls, 9.267 Puts)
Call / Put ratio 0,44
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--0,01-- -- --------0 --
20-11-2640600,000,400,03-- -- ----0,500,4040 28-10
20-11-26 640,000,800,01-- -- ----0,800,801 29-10
20-11-26 680,000,300,05-- -- ----0,300,301 5-11
20-11-26 700,000,550,10+0,45 +450,0% ----0,550,5530 10-11
20-11-26 720,000,700,19+0,51 +268,4% --30,000,700,704 10-11
20-11-26 740,001,100,37-- -- ----1,101,0024 6-11
20-11-26 760,001,200,73+0,47 +64,4% --15,001,200,755 10-11
20-11-26 780,001,751,42+0,33 +23,2% ----1,751,754 10-11
20-11-26 800,002,703,15-0,45 -14,3% --20,203,152,706 10-11
20-11-26 810,00------ -- ---------- --
20-11-26 820,005,005,02-0,02 -0,4% ----5,503,9043 10-11
20-11-26 830,007,506,66+0,84 +12,6% ----7,506,104 10-11
20-11-26 840,009,158,65+0,50 +5,8% --840,009,759,006 10-11
20-11-26 850,0012,0011,37+0,63 +5,5% ----13,508,2038 10-11
20-11-26 860,0015,5014,71+0,79 +5,4% ----19,0010,3035 10-11
20-11-26 870,00--19,03-- -- --------0 --
20-11-26234880,0024,6023,24+2,10 +9,0% ----26,4020,0019 10-11
20-11-26 890,0028,5028,36+0,14 +0,5% ----31,0021,006 10-11
20-11-26 900,0038,0034,47+3,53 +10,2% ----38,0031,005 10-11
20-11-26 910,0046,6041,15+5,45 +13,2% ----46,6046,601 10-11
20-11-26 920,0041,0048,66-- -- ----41,0037,0048 9-11
20-11-26 930,00--56,30-- -- --------0 --
20-11-26 940,0061,0564,50-3,45 -5,3% ----61,0561,051 10-11
20-11-26 960,0078,0082,26-- -- 7,00--78,0077,0030 6-11
20-11-26 980,0092,25101,04-- -- ----92,2592,251 9-11
20-11-26 1.000,00130,04120,24+9,80 +8,2% ----132,70121,504 10-11
20-11-26651.050,00222,95169,52+7,78 +4,6% --------1 5-11
20-11-26 1.100,00271,80219,35-- -- --------1 9-11
20-11-26 1.150,00315,00269,30-- -- --------6 29-10
20-11-26 1.200,00373,07319,30-- -- ----373,07373,071 30-10
20-11-26 1.250,00427,39369,30-- -- --------1 3-11
20-11-26 1.300,00476,05419,30-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71519,30+8,00 +1,5% ----446,71446,711 22-10
20-11-26 1.500,00465,15619,30-- -- --------0 24-9
18-12-2615300,000,200,06-- -- ----0,200,204 5-10
18-12-26333350,000,600,01-- -- ----0,600,605 5-10
18-12-26253400,000,650,01-- -- ----0,650,651 12-10
18-12-26 450,000,030,30-- -- ----0,030,031 5-11
18-12-26 500,000,450,38-- -- 0,10--0,450,451 28-10
18-12-26 550,000,350,51-- -- ----0,440,3520 9-11
18-12-26 560,00--0,53-- -- --------0 --
18-12-26 600,000,750,75-- -- 0,10--0,750,754 6-11
18-12-26 640,00--1,11-- -- --------0 --
18-12-26 650,001,101,26-- -- ----1,101,0050 5-11
18-12-26 680,001,652,15-- -- ----1,651,651 9-11
18-12-26 700,002,203,01-- -- --33,002,202,204 9-11
18-12-26 720,003,303,60-0,30 -8,3% ----3,453,302 10-11
18-12-26 740,003,404,33-- -- ----3,403,403 5-11
18-12-26 750,004,305,40-- -- 1,0016,654,304,301 9-11
18-12-26 760,006,656,38+0,27 +4,2% ----6,656,651 10-11
18-12-26 780,009,508,90+0,60 +6,7% ----10,259,5047 10-11
18-12-26 800,0013,7012,07+1,63 +13,5% ----13,7011,2030 10-11
18-12-26 820,0017,0016,53+0,47 +2,8% ----17,0017,00868 10-11
18-12-26 840,0025,9023,19+2,71 +11,7% ----26,0021,607 10-11
18-12-26 850,0031,5026,87+4,63 +17,2% ----31,5031,102 10-11
18-12-26 860,0025,7530,69-- -- ----25,7525,751 9-11
18-12-26 880,0037,5039,68-2,18 -5,5% ----37,5037,5010 10-11
18-12-26 900,0044,0850,64-- -- 25,00--44,0842,6010 9-11
18-12-26 920,0066,1962,98+3,21 +5,1% ----66,1966,191 10-11
18-12-26 940,0071,4076,47-- -- ----71,4071,402 5-11
18-12-262.405950,0087,5084,02+4,99 +5,9% ----87,5087,501 10-11
18-12-26 960,00103,0091,89+11,11 +12,1% ----103,0093,002 10-11
18-12-2651980,00112,69107,79+6,80 +6,3% ----112,69112,691 10-11
18-12-26 1.000,00133,74126,18+7,56 +6,0% ----135,95133,742 10-11
18-12-26 1.050,00207,00171,57-- -- --------1 5-11
18-12-263141.100,00217,69219,82+7,54 +3,4% ----217,69217,6912 5-11
18-12-26 1.200,00340,10319,33-- -- --------5 9-11
18-12-26 1.300,00412,00419,30-- -- ----412,00412,001 5-11
18-12-26 1.400,00521,91519,30-- -- ----521,91521,911 6-11
18-12-26 1.500,00560,00619,30-- -- ----560,00560,001 22-10
18-12-26 1.600,00708,00719,30-11,30 -1,6% ----708,00708,002 10-11
18-12-26 1.700,00642,50819,30-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90919,30-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.119,30-- -- --------0 24-4
18-12-26 2.200,001.275,001.319,30-- -- --------0 12-3
18-12-26 2.400,001.410,001.519,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.919,30-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.316,472.319,30-- -- ----2.317,202.316,4724 5-11
15-01-27 400,00--0,07-- -- --------0 --
15-01-27 450,00--0,02-- -- --------0 --
15-01-27 500,00--0,03-- -- --------0 --
15-01-27 560,00--0,20-- -- --------0 --
15-01-27 600,00--0,55-- -- --------0 --
15-01-27 640,004,202,14-- -- ----4,204,201 28-10
15-01-27 680,007,003,00-- -- ----7,007,001 29-10
15-01-27 700,0010,004,44-- -- --25,00----5 2-11
15-01-27 720,006,006,47-- -- ----6,005,503 9-11
15-01-27 740,00--8,27-- -- --------0 --
15-01-27 760,0010,5010,98-- -- 4,60------1 9-11
15-01-27 780,0016,0014,46+1,54 +10,7% ----16,0012,8515 10-11
15-01-27 800,0022,0019,57+2,43 +12,4% ----22,0018,2011 10-11
15-01-27 820,0024,9025,06-- -- ----24,9021,552 9-11
15-01-27 840,0040,0031,37-- -- ----40,0040,001 4-11
15-01-27 860,0037,0039,61-2,61 -6,6% ----40,5037,0010 10-11
15-01-2718880,0049,5048,37+3,88 +8,0% ----49,5049,0011 10-11
15-01-27 900,0050,5059,17-- -- ----50,5050,5015 9-11
15-01-27 920,0070,0070,61-- -- ----70,0070,001 9-11
15-01-27 940,00112,6284,93-- -- ----112,62112,621 2-11
15-01-27 960,00104,8099,03+5,77 +5,8% ----104,80101,003 10-11
15-01-27 980,00123,45113,64+9,81 +8,6% ----123,45105,604 10-11
15-01-27 1.000,00172,50130,16-- -- --------2 9-11
15-01-27 1.050,00165,00174,65-- -- ----165,00165,001 9-11
15-01-27 1.100,00264,88221,33-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59319,30-- -- ----374,59374,192 29-10
15-01-27 1.300,00415,05419,30-- -- ----415,66415,0530 5-11
19-03-27 300,000,600,13-- -- 0,01--0,800,605 8-10
19-03-2715350,007,000,31-0,18 -58,1% --------0 8-6
19-03-27 400,0010,500,68-- -- ----10,509,752 30-6
19-03-27 450,002,001,37-- -- ----2,002,001 16-10
19-03-27 500,003,702,62-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,104,88-- -- ----9,109,101 30-9
19-03-27 600,008,657,99-- -- ----8,658,1513 5-11
19-03-27 650,0014,0014,26-- -- ----14,0013,652 9-11
19-03-27 700,0022,9523,04-0,09 -0,4% ----22,9522,9510 10-11
19-03-27 750,0037,8035,19+2,61 +7,4% 22,70--37,8033,251.008 10-11
19-03-27 800,0055,0051,38+3,62 +7,0% --80,0055,0050,00629 10-11
19-03-27 850,0078,0072,13+5,87 +8,1% ----78,0068,505 10-11
19-03-27 900,0098,5097,41+1,09 +1,1% ----98,5098,501 10-11
19-03-27 950,00125,35127,20-- -- ----125,35125,351 9-11
19-03-272941.000,00173,20161,19+6,75 +4,2% --------13 5-11
19-03-27 1.100,00233,00240,45-- -- ----233,00233,00100 6-11
19-03-27 1.200,00321,00328,77-- -- ----324,20321,007 5-11
19-03-27 1.300,00478,10422,75-- -- ----478,10466,0032 29-10
19-03-27 1.400,00517,55520,11-- -- ----517,55517,506 5-11
19-03-27 1.600,00654,00719,30-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50919,30+8,00 +0,9% --------0 14-8
19-03-27 2.000,00--1.119,30-- -- --------0 --
18-06-275300,001,600,40-0,13 -32,5% ----1,601,602 8-10
18-06-27 350,002,100,98-- -- ----2,102,006 28-10
18-06-27 400,003,102,13+0,97 +45,5% ----3,103,106 10-11
18-06-27 450,005,504,06-- -- 1,50--5,505,502 28-10
18-06-27 500,009,506,91-- -- ----10,009,504 28-10
18-06-27 550,0011,9511,46-- -- ----12,2011,952 4-11
18-06-27 600,0018,6518,34+0,31 +1,7% 5,00--18,6518,255 10-11
18-06-27 650,0026,6026,69-- -- ----26,6026,6015 9-11
18-06-27 700,0037,0538,91-1,86 -4,8% ----37,0537,053 10-11
18-06-27 750,0055,8554,02+1,83 +3,4% ----55,8555,1531 10-11
18-06-27 800,0075,0072,76+2,24 +3,1% 30,00--75,0571,259 10-11
18-06-27 850,0096,0595,73+0,32 +0,3% ----96,7096,0558 10-11
18-06-27 900,00122,00121,55+0,45 +0,4% ----122,00122,002 10-11
18-06-27 950,00148,00151,36-- -- ----148,00148,002 9-11
18-06-27 1.000,00191,00184,11+6,89 +3,7% 30,00--191,00178,006 10-11
18-06-27 1.100,00251,40257,87-- -- ----251,40248,703 5-11
18-06-27 1.200,00336,00340,58-- -- ----336,00334,053 5-11
18-06-27 1.300,00422,00429,53-- -- ----422,00422,004 5-11
18-06-273211.400,00524,91523,99+7,77 +1,5% ----524,91524,911 6-11
18-06-27 1.600,00708,44719,34-- -- ----708,44707,6633 5-11
18-06-27 1.800,00759,00919,30-- -- --------0 3-9
18-06-27 2.000,001.062,301.119,30-- -- --------0 10-9
18-06-27 2.400,001.513,061.519,30-- -- --------0 22-6
18-06-27 2.800,00--1.919,30-- -- --------0 --
18-06-27 3.200,002.308,202.319,30-- -- ----2.308,202.307,3933 5-11
17-09-27 300,002,000,27-- -- ----2,002,0010 2-11
17-09-27 350,00--2,71-- -- --------0 --
17-09-27 400,00--4,00-- -- --------0 --
17-09-27 450,009,507,15-- -- ----9,508,7521 28-10
17-09-27 500,0014,4011,95-- -- ----14,4014,408 2-11
17-09-27 550,00--18,54-- -- --------0 --
17-09-27 600,0028,0026,30+1,70 +6,5% ----28,0028,001 10-11
17-09-27 650,0037,5038,18-- -- ----37,5037,501 9-11
17-09-27 700,0063,0052,28-- -- ----63,0063,001 3-11
17-09-27 750,0072,1569,30+2,85 +4,1% ----72,1572,151 10-11
17-09-2781800,0085,7589,38+2,59 +2,9% ----85,7585,751 9-11
17-09-27 850,00107,55112,53-- -- ----107,55107,551 9-11
17-09-2760900,00133,00139,22+3,23 +2,3% ----133,00133,001 6-11
17-09-27 950,00195,00168,90-- -- ----195,00195,001 29-10
17-09-27 1.000,00192,50201,86-- -- --------1 9-11
17-09-27 1.100,00305,00273,10-- -- ----305,00304,0520 29-10
17-09-27 1.200,00358,00352,77+5,23 +1,5% ----358,00358,001 10-11
17-09-27 1.400,00525,00529,25-- -- ----525,00525,001 5-11
17-09-27 1.600,00741,20720,08-- -- ----741,20741,102 8-10
17-09-27 1.800,00--919,30-- -- --------0 --
17-12-27 400,008,257,17-- -- --------2 9-11
17-12-27 450,0033,0011,18-- -- --------1.000 28-10
17-12-27 500,0020,1016,87-- -- --------1 9-11
17-12-27 550,0023,8525,49-- -- ----23,8523,752 9-11
17-12-27 600,0034,5035,64-- -- ----34,5034,5070 5-11
17-12-27 700,0059,9362,56-- -- ----60,0059,9311 9-11
17-12-271.623800,0095,67101,24+2,78 +2,7% ----103,0095,6745 6-11
17-12-27 900,00157,00151,94+5,06 +3,3% 20,00--157,00157,003 10-11
17-12-272.4051.000,00210,00213,73+5,25 +2,5% ----210,00210,002 10-11
17-12-27 1.100,00302,95284,41-- -- ----302,95302,951 4-11
17-12-27 1.200,00372,60361,89-- -- ----372,60372,6080 4-11
17-12-27 1.300,00490,60445,58-- -- --------5 9-11
17-12-27 1.400,00524,50534,21-- -- ----524,50524,5010 5-11
17-12-273801.600,00741,70722,30+7,36 +1,0% --------15 5-11
17-12-27231.800,00930,00919,30+8,00 +0,9% ----932,50924,5094 10-11
17-12-27 2.000,001.116,901.119,30-- -- ----1.116,901.116,901 5-11
17-12-27 2.200,001.252,001.319,30-- -- --------2 6-11
17-12-27 2.400,001.567,951.519,30-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.919,30-- -- --------1 9-11
17-12-27 3.200,002.343,002.319,30+8,00 +0,3% ----2.343,002.330,008 7-7
16-06-28 400,0015,0012,44-- -- ----15,0015,001 9-9
16-06-28 450,0022,0018,65-- -- ----22,0022,001 28-10
16-06-28 500,0031,5026,35-- -- ----31,5031,501 28-10
16-06-28 600,0045,5048,11-- -- ----45,5045,501 6-11
16-06-28 700,0091,0080,59-- -- ----91,0091,006 3-11
16-06-28 800,00141,00122,62-- -- ----141,00141,006 28-10
16-06-28 900,00175,30174,43-- -- ----175,30175,3011 6-11
16-06-28 1.000,00264,50235,87-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40379,81-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00545,02-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20726,78-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29919,91-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.119,30-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0017,24-- -- ----20,0020,001 29-10
15-12-28 450,0049,9124,18-- -- --------0 24-6
15-12-28 500,0031,9633,85-- -- ----31,9631,961 5-11
15-12-28 600,0063,2859,03-- -- ----63,2863,281 5-11
15-12-28 700,00100,5094,39-- -- ----100,50100,501 5-11
15-12-28 800,00131,83137,90-- -- ----131,83131,832 5-11
15-12-28 900,00226,81192,42-- -- ----226,81215,1513 28-10
15-12-28 1.000,00280,00253,25-- -- ----280,00280,001 29-10
15-12-28 1.100,00350,00319,63-- -- ----350,00350,001 3-11
15-12-28 1.200,00400,00392,54-- -- ----400,00400,001 5-11
15-12-28 1.400,00465,00555,63-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00733,03-- -- ----775,00775,001 29-10
15-12-28 1.800,00921,45921,72-- -- ----921,45921,451 5-11
15-12-28 2.000,001.137,401.119,30-- -- ----1.137,401.137,401 5-11
15-12-28 2.200,00889,901.319,30-- -- --------0 21-1
15-12-28 2.400,001.524,851.519,30-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.919,30+8,00 +0,4% --------0 9-7
15-12-28 3.200,002.280,002.319,30-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.119,30-- -- --------0 17-9
21-12-29 300,0015,0014,09-- -- --15,0015,0015,001 29-10
21-12-29 400,0034,5029,20-- -- ----34,5034,501 29-10
21-12-29 500,0056,2052,03-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0083,60-- -- --------1 5-11
21-12-29 700,00138,00123,61-- -- ----138,00138,0010 3-11
21-12-29 800,00196,00171,36-- -- ----196,00196,002 30-10
21-12-29 900,00250,00225,93-- -- --------5 6-11
21-12-29 1.000,00315,16286,94-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45353,22-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58424,35-- -- --------0 19-3
21-12-29 1.400,00560,70579,83-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05749,54-- -- ----792,05792,0525 28-10
21-12-29171.800,00916,00930,75+7,47 +0,8% ----916,00916,0010 9-11
21-12-29 2.000,001.155,001.121,27-- -- --------0 24-9
21-12-29 2.400,001.520,001.519,30-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.919,30-- -- --------0 16-9
21-12-29 3.200,001.816,002.319,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.119,30-- -- --------0 11-9
20-12-30 300,0025,0019,92-- -- ----25,0022,002 28-10
20-12-30 400,0042,0040,62-- -- 10,00------1 6-11
20-12-30 500,0067,0068,04-- -- --90,0067,0067,001 5-11
20-12-30 600,00102,00103,62-- -- ----102,00102,001 5-11
20-12-30 700,00150,00146,86-- -- --------1 6-11
20-12-30 800,00194,00195,91-- -- ----194,00194,001 5-11
20-12-30 900,00250,00252,15-2,15 -0,9% ----250,00250,001 10-11
20-12-30 1.000,00339,16312,78-- -- ----339,16339,161 2-11
20-12-301911.200,00442,00449,46+5,25 +1,2% ----442,00442,003 5-11
20-12-301241.400,00630,00600,75+5,92 +1,0% ----630,00630,001 1-10
20-12-30 1.600,00808,25760,82-- -- ----808,25808,258 29-10
20-12-30 1.800,00930,00942,83-- -- ----930,00930,0010 9-11
20-12-30 2.000,001.050,001.126,94-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.519,30-- -- --------0 --
20-12-30 3.200,002.332,402.319,30+8,00 +0,3% ----2.332,402.332,404 10-11
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?