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* 929,90934,70-4,80 -0,5% 941,40918,10103.99217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2026)
Totaal volume 7.505 (5.282 Calls, 2.223 Puts)
Totaal open interest bij opening 14.053 (10.455 Calls, 3.598 Puts)
Call / Put ratio 2,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--0,05-- -- --------0 --
21-08-26 450,00--0,12-- -- --------0 --
21-08-26 500,001,500,26-- -- ----1,501,501 14-7
21-08-26 520,00--0,33-- -- --------0 --
21-08-26 560,002,050,57-- -- ----2,052,051 27-7
21-08-26 600,001,101,00-- -- ----1,101,101 7-8
21-08-26 640,001,751,73+0,02 +1,2% ----1,751,7520 15:13
21-08-262660,004,152,21-0,41 -18,6% ----4,154,102 31-7
21-08-26 680,002,603,26-0,66 -20,2% ----3,482,60183 15:35
21-08-26 700,004,003,57+0,43 +12,0% 1,05--4,304,00104 15:07
21-08-26 720,004,505,28-0,78 -14,8% 2,00--4,504,502 16:16
21-08-26 740,005,906,84-0,94 -13,7% ----5,905,901 14:34
21-08-26 760,008,408,95-0,55 -6,1% 4,00--9,408,405 11:31
21-08-26 780,0010,6811,66-0,98 -8,4% 2,60--13,0010,0931 14:30
21-08-26 800,0014,0014,88-0,88 -5,9% 2,00--17,0014,00169 15:49
21-08-261.205820,0014,8519,48-1,78 -9,1% ----21,6014,8561 17:25
21-08-26 840,0022,3024,43-2,13 -8,7% ----27,0021,0042 17:27
21-08-26 860,0026,5030,32-3,82 -12,6% ----34,0026,50135 16:43
21-08-26 870,0030,0033,62-3,62 -10,8% ----30,0030,005 17:29
21-08-26 880,0035,0037,53-2,53 -6,7% ----42,0035,0035 13:35
21-08-26 890,0046,0041,46+4,54 +11,0% ----46,0042,802 09:48
21-08-26 900,0042,5045,41-2,91 -6,4% 0,10--53,2442,50147 16:54
21-08-26 910,0048,5050,19-1,69 -3,4% ----48,5048,507 17:11
21-08-26 920,0052,7555,07-2,32 -4,2% ----61,0052,7513 13:41
21-08-26 930,0062,0059,96-- -- --------3 10-8
21-08-26 940,0063,3065,29-1,99 -3,0% ----65,0063,2528 16:29
21-08-26 950,0070,0571,12-1,07 -1,5% ----70,0570,051 12:17
21-08-26 960,0073,8076,37-2,57 -3,4% ----73,8073,782 14:37
21-08-26 970,00--83,92-- -- --------0 --
21-08-26 980,0084,0088,87-4,87 -5,5% ----92,4584,002 16:54
21-08-262921.000,0098,23102,95+0,43 +0,4% ----105,7098,2314 16:53
21-08-26 1.050,00135,83140,11-4,28 -3,1% ----135,83135,8310 16:58
21-08-26 1.100,00175,00181,80-- -- ----175,00175,0025 7-8
21-08-26 1.200,00274,20272,16-- -- ----274,20273,9010 10-8
21-08-26 1.300,00369,05371,53-- -- ----369,05369,053 10-8
21-08-26 1.400,00559,50466,88-- -- ----559,50559,501 27-7
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-262400,001,200,11-- -- ----1,201,201 6-7
18-09-26 450,004,500,02-- -- ----4,504,50222 15-4
18-09-26 500,001,360,10-- -- ----1,361,361 5-8
18-09-26 520,00--0,19-- -- --------0 --
18-09-26 550,005,500,43-- -- ----5,505,501 14-7
18-09-26 560,006,000,55-- -- --------1 17-7
18-09-26 600,002,501,31+1,19 +90,8% ----2,502,501 15:32
18-09-26 640,003,302,91-- -- 1,30--3,953,302 10-8
18-09-26 650,005,833,47-- -- 2,00--5,835,8320 3-8
18-09-26 680,006,106,52-- -- ----6,106,101 10-8
18-09-26 700,007,107,64-0,54 -7,1% ----7,107,106 12:36
18-09-26 720,0010,509,42+1,08 +11,5% 5,20--11,0010,5032 10:37
18-09-26 740,0013,0012,83-- -- ----13,0013,001 10-8
18-09-26 750,0014,6714,66+0,01 +0,1% ----14,6714,671 13:13
18-09-26 760,0016,0016,26-0,26 -1,6% ----16,0016,006 12:08
18-09-26 780,0017,5020,24-2,74 -13,5% 14,00--17,5017,503 15:10
18-09-26 800,0022,2524,99-2,74 -11,0% --40,1525,4021,5021 17:11
18-09-26 820,0033,0030,35+2,65 +8,7% ----33,0031,2013 12:09
18-09-26 840,0035,3035,18+0,12 +0,3% ----35,3035,302 09:24
18-09-26 850,0035,0039,63-4,63 -11,7% 28,00--42,5035,0011 16:48
18-09-26 860,0039,6042,24-2,64 -6,3% ----42,5039,602 17:08
18-09-26 880,0046,0050,19-4,19 -8,3% ----48,0546,007 14:20
18-09-26 900,0054,7559,08-4,33 -7,3% ----57,5054,7543 17:00
18-09-26 920,0064,5068,68-- -- ----64,5064,501 6-8
18-09-26 940,0075,1978,61-3,42 -4,4% ----75,1974,884 14:40
18-09-26 950,0088,2084,23-- -- ----88,2088,203 10-8
18-09-26 960,0094,0089,89-- -- ----94,0094,001 7-8
18-09-26 980,00--101,38-- -- --------0 --
18-09-26 1.000,00111,00114,73-3,73 -3,3% ----111,00111,0012 17:00
18-09-26 1.050,00146,83150,68-3,85 -2,6% ----146,83146,6911 16:58
18-09-26 1.100,00184,45190,82-6,37 -3,3% ----184,45184,452 14:01
18-09-26 1.200,00272,70278,56-5,86 -2,1% ----290,00272,705 14:02
18-09-26 1.300,00370,65371,77-- -- ----370,65370,653 10-8
18-09-26 1.400,00478,70468,96-- -- ----478,70478,701 10-8
18-09-26 1.500,00618,45567,12-- -- ----618,45618,455 30-7
18-09-26 1.600,00776,00665,49-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00765,30-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00865,30-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.065,30-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.465,30-418,93 -28,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.865,30-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,33-- -- --------0 --
16-10-26 450,00--0,68-- -- --------0 --
16-10-26 500,003,301,32-- -- ----3,303,301 22-7
16-10-26 520,00--1,66-- -- --------0 --
16-10-26 560,007,502,73-- -- ----7,506,50180 20-7
16-10-26 600,00--4,43-- -- --------0 --
16-10-26 640,0010,306,98-- -- ----10,3010,301 30-7
16-10-26 680,00--10,70-- -- --------0 --
16-10-26 700,0012,5012,95-0,45 -3,5% ----13,5012,5027 11:42
16-10-26 720,0025,0016,49-- -- ----25,0025,001 28-7
16-10-26 740,0020,0018,90-1,18 -6,2% ----20,0020,002 09:30
16-10-26 760,0021,0023,00-2,00 -8,7% ----24,9020,0050 17:27
16-10-26 780,0028,0027,46+0,54 +2,0% ----28,0028,001 09:23
16-10-26 800,0030,0033,42-3,42 -10,2% ----34,7030,0015 16:45
16-10-26 820,0035,2038,93-3,73 -9,6% ----35,2035,152 16:45
16-10-26 840,0042,1544,89-2,74 -6,1% ----45,2542,159 17:07
16-10-26 860,0052,0052,46-- -- ----52,0052,001 7-8
16-10-267880,0065,0060,39-0,99 -1,6% ----65,0065,001 10-8
16-10-26 900,0069,0069,81-- -- ----69,0069,001 10-8
16-10-26 920,0081,7079,19+2,51 +3,2% ----81,7081,708 10:21
16-10-26 940,0092,0089,46-- -- ----92,0092,002 6-8
16-10-26 960,00103,10101,03-- -- ----103,1096,0032 6-8
16-10-26 980,00--113,33-- -- --------0 --
16-10-26 1.000,00126,50126,22-- -- --------1 6-8
16-10-26 1.008,00--131,35-- -- --------0 --
16-10-26 1.040,00158,00153,06-- -- ----158,00158,003 4-8
16-10-26 1.080,00--182,80-- -- --------0 --
16-10-26 1.120,00--215,26-- -- --------0 --
16-10-26 1.200,00378,00282,16-- -- ----378,00378,001 27-7
16-10-26 1.300,00--374,29-- -- --------0 --
18-12-26 300,001,450,75-- -- ----1,451,455 16-6
18-12-26 350,004,001,43-- -- ----4,004,00286 10-6
18-12-26 400,004,002,39-- -- ----4,004,002 13-7
18-12-26 450,007,853,71-- -- ----7,857,851 25-6
18-12-26 500,005,005,84-0,84 -14,4% ----5,005,0011 09:42
18-12-26 550,007,008,94-1,94 -21,7% 2,00--7,007,002 13:28
18-12-26 600,0012,2513,09-0,84 -6,4% ----13,0012,2520 12:06
18-12-26 650,0019,5519,20-- -- --------1 10-8
18-12-26 700,0028,9028,45+0,45 +1,6% --70,0029,5028,907 15:55
18-12-26 750,0042,0040,06+1,94 +4,8% 30,00--42,0042,001 09:37
18-12-26 800,0052,5055,24-2,74 -5,0% --120,0052,5052,5024 16:42
18-12-26 850,0069,9074,37-4,47 -6,0% ----77,7569,903 16:43
18-12-26 900,0094,8997,15-2,26 -2,3% 65,00--97,4593,27232 15:19
18-12-26 950,00125,56123,35-- -- ----128,25125,5612 10-8
18-12-26 1.000,00154,70153,65-- -- ----154,70151,704 7-8
18-12-26 1.100,00227,50222,81+4,69 +2,1% ----227,50227,501 12:13
18-12-26 1.200,00296,05302,07-6,02 -2,0% ----296,05296,05201 16:43
18-12-26 1.300,00433,50387,97-- -- ----433,50433,507 30-7
18-12-26 1.400,00478,00478,77-- -- ----478,00470,006 6-8
18-12-26 1.500,00665,20573,33-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50669,46-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20767,31-- -- ----846,50846,205 7-7
18-12-26 1.800,00862,60865,82-3,22 -0,4% ----867,70862,6010 16:35
18-12-26 2.000,001.045,001.065,30-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.265,30-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.465,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.865,30-464,00 -24,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.265,30-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,56-- -- ----3,503,501 24-7
19-03-27 350,007,001,62-- -- --3,757,007,0010 8-6
19-03-27 400,0010,503,60-- -- ----10,509,752 30-6
19-03-27 450,0020,006,87-- -- ----20,0020,001 26-3
19-03-27 500,0022,0011,75-- -- ----22,0022,001 14-7
19-03-2711550,0029,9018,61-0,55 -3,0% ----29,9029,901 21-7
19-03-2766600,0024,7526,50-0,94 -3,5% ----26,1024,7536 4-8
19-03-27 650,0035,7536,81-- -- ----35,7535,751 7-8
19-03-27 700,0046,5049,40-- -- ----46,5046,501 6-8
19-03-27 750,0065,3064,40-- -- ----65,9065,302 10-8
19-03-27 800,0079,4082,36-- -- ----79,4079,405 6-8
19-03-27 850,00105,00102,80+2,20 +2,1% ----105,00105,00351 11:41
19-03-27 900,00186,11126,59-- -- ----186,11186,1110 24-7
19-03-27 950,00217,05152,95-- -- ----217,05217,051 21-7
19-03-27 1.000,00188,00183,49+4,51 +2,5% ----188,00188,001 09:07
19-03-27 1.100,00261,59251,01-- -- ----261,59261,591 3-8
19-03-27 1.200,00327,04326,52-- -- ----327,04327,043 10-8
19-03-27 1.300,00499,79408,36-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42494,55-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00678,05-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50869,55-- -- ----958,50958,504 13-7
18-06-27 300,003,402,18-- -- ----3,403,304 10-8
18-06-27 350,00--4,18-- -- --6,75----0 --
18-06-27 400,0013,608,87+4,73 +53,3% ----13,6013,603 09:54
18-06-27 450,0012,5011,95+0,55 +4,6% ----12,5012,501 09:28
18-06-27 500,0018,5018,06-- -- ----18,5018,0031 10-8
18-06-27 550,0040,0026,37-- -- ----40,0040,00200 24-7
18-06-27538600,0055,0035,61-0,96 -2,7% --------1 3-8
18-06-27 650,0046,8848,83-- -- 28,80--46,8846,882 7-8
18-06-271.314700,0069,0063,00-2,00 -3,2% ----69,0069,001 31-7
18-06-27 750,0085,3079,64-- -- ----85,3085,301 3-8
18-06-27 800,00100,00100,43-- -- ----101,25100,003 10-8
18-06-27 850,00120,05122,61-2,56 -2,1% ----120,05120,054 15:43
18-06-27 900,00147,95148,31-- -- ----148,35146,704 10-8
18-06-27 950,00175,50174,49-- -- ----175,85175,005 10-8
18-06-27 1.000,00214,20204,34+9,86 +4,8% ----214,20214,201 09:14
18-06-27 1.100,00271,90269,10+2,80 +1,0% ----271,90271,901 09:30
18-06-27 1.200,00436,75341,62-- -- ----436,75436,753 24-7
18-06-27 1.400,00496,00505,37-- -- ----496,00496,002 5-8
18-06-27 1.600,00682,20683,95-- -- ----682,20682,201 7-8
18-06-27 1.800,00943,91873,07-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.066,93-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.465,30-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.865,30-- -- --------0 --
18-06-27 3.200,00--2.265,30-- -- --------0 --
17-12-27 400,0023,5016,27-- -- 11,00--23,5023,501 8-7
17-12-27 450,0033,0022,57-- -- ----33,0033,001 9-7
17-12-27 500,0041,0031,77-- -- ----41,0041,001 28-7
17-12-27 550,0052,8042,74-- -- ----52,8052,802 28-7
17-12-27 600,0054,9555,89-0,94 -1,7% 3,10--54,9554,951 14:41
17-12-27 700,0087,6087,06-- -- --118,0087,6087,602 7-8
17-12-27 800,00128,00128,98-- -- --132,00131,50128,009 4-8
17-12-27 900,00174,37177,95-3,58 -2,0% 20,00--174,37174,372 15:16
17-12-27 1.000,00237,90232,66-- -- ----237,90237,906 7-8
17-12-27 1.100,00304,00294,83+9,17 +3,1% ----304,00304,001 10:05
17-12-27 1.200,00367,95366,00-- -- ----367,95367,951 29-5
17-12-27 1.300,00445,00443,31-- -- ----445,00445,002 4-8
17-12-27 1.400,00530,00525,02-- -- ----530,00530,0050 4-8
17-12-27 1.600,00716,90698,51-- -- ----724,50716,9032 3-8
17-12-27 1.800,00898,05881,28-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.071,66-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.266,11-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.465,30+4,80 +0,3% ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.865,30-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.265,30-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0023,89-- -- ----32,0031,406 24-6
16-06-28 450,00--32,73-- -- --------0 --
16-06-28 500,00--43,62-- -- --------0 --
16-06-28 600,0090,7471,48-- -- --------1 10-8
16-06-28 700,00137,40106,36-- -- ----137,40137,403 23-7
16-06-283800,00180,00149,16+2,07 +1,4% --------1 10-8
16-06-284900,00198,00199,50+3,02 +1,5% ----198,00198,001 7-8
16-06-28 1.000,00--256,50-- -- --------0 --
16-06-28 1.200,00--390,68-- -- --------0 --
16-06-28 1.400,00--543,62-- -- --------0 --
16-06-28 1.600,00--710,95-- -- --------0 --
16-06-28 1.800,00--887,26-- -- --------0 --
16-06-28 2.000,00--1.075,93-- -- --------0 --
15-12-28 400,0040,0029,99-- -- ----40,0040,001 23-7
15-12-28 450,0049,9140,81-- -- ----49,9149,914 24-6
15-12-28 500,0061,2654,76-- -- ----61,2661,262 18-6
15-12-28 600,00117,0086,30-- -- ----117,00117,001 5-6
15-12-28 700,00122,70123,48-0,78 -0,6% ----122,70122,701 13:47
15-12-28 800,00167,00167,59-- -- ----167,00167,002 5-8
15-12-28 900,00255,00218,92-- -- --------500 29-6
15-12-28 1.000,00323,00276,03-- -- --------2 10-8
15-12-28 1.100,00324,91339,78-- -- --------250 20-5
15-12-28 1.200,00414,00410,00-- -- ----414,00414,001 5-8
15-12-28 1.400,00620,00561,15-- -- ----620,00620,001 15-6
15-12-28 1.600,00715,00725,12-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87899,28-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.082,95-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.272,35-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.460,001.466,48-6,48 -0,4% ----1.460,001.460,001 14:05
15-12-28 2.800,001.965,001.865,30-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.265,30-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,003.065,30-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--24,98-- -- --------0 --
21-12-29 400,0048,0135,84-- -- ----48,0148,014 24-6
21-12-29 500,0085,5065,10-- -- 55,00--85,5085,501 26-6
21-12-29 600,0098,02102,21-- -- --------1 15-7
21-12-29 700,00136,00146,01-- -- --200,00----15 8-6
21-12-29 800,00205,00198,28-- -- --------1 7-8
21-12-29 900,00294,55251,92-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02311,50-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00375,01-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58443,23-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00590,84-- -- ----545,00545,009 17-4
21-12-29 1.600,00840,00751,27-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85913,66-303,81 -33,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.096,01-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.458,851.471,63-- -- ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.865,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.265,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.065,30-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5025,10-- -- ----29,5029,501 5-6
20-12-30 400,0069,8050,69-- -- ----69,8069,801 23-7
20-12-30 500,0087,2884,48+2,80 +3,3% 77,50--87,2887,281 16:32
20-12-3019600,00137,00125,34+1,88 +1,5% --150,00----2 3-8
20-12-30 700,00168,45172,00-- -- ----168,45167,403 10-8
20-12-30 800,00231,00222,22-- -- ----231,00231,007 30-7
20-12-30 900,00267,96278,23-10,27 -3,7% ----280,00267,9626 14:37
20-12-30 1.000,00388,05338,76-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00470,41-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50616,64-- -- ----726,50726,5010 14-7
20-12-30 1.600,00762,28773,28-11,00 -1,4% ----762,28762,281 16:32
20-12-30 1.800,00795,00937,85-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.109,28-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.479,64-- -- --------0 --
20-12-30 3.200,002.395,002.265,30-- -- ----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?