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* 945,40954,40-9,00 -0,9% 971,00929,2091.21017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-10-2026)
Totaal volume 3.846 (2.303 Calls, 1.543 Puts)
Totaal open interest bij opening 158.937 (83.024 Calls, 75.913 Puts)
Call / Put ratio 1,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,30-- -- --------0 --
20-11-26 450,00--0,35-- -- --------0 --
20-11-261500,000,500,42-- -- ----0,500,503 13-10
20-11-26 560,00--0,61-0,59 -96,7% --------0 --
20-11-265600,002,050,85-0,76 -89,4% ----2,052,051 6-10
20-11-26115640,001,801,21-0,89 -73,6% --------10 19-10
20-11-2623680,002,251,94-0,97 -50,0% ----2,252,251 15-10
20-11-2647700,001,952,50-0,89 -35,6% ----1,951,951 23-10
20-11-26204720,003,233,21-0,67 -20,9% --30,00----1 23-10
20-11-2631740,005,304,61-0,96 -20,8% --------10 20-10
20-11-26420760,007,355,43+0,21 +3,9% ----7,355,755 23-10
20-11-26122780,008,007,06+0,90 +12,7% ----8,008,003 23-10
20-11-26408800,0010,409,23+0,53 +5,7% 4,5025,2011,0010,407 23-10
20-11-26103820,0010,3012,21+0,60 +4,9% ----10,3010,301 23-10
20-11-26261840,0020,8515,76+1,01 +6,4% 11,3025,0020,8517,704 23-10
20-11-26340860,0019,6019,71+2,04 +10,4% ----19,9018,5012 23-10
20-11-26208880,0026,3025,37+2,53 +10,0% ----26,3026,303 23-10
20-11-26719900,0038,5033,06+1,97 +6,0% 26,5050,0038,5036,4531 23-10
20-11-26504920,0045,2339,61+3,46 +8,7% ----45,2345,231 22-10
20-11-26299940,0054,0048,95+3,91 +8,0% ----54,0052,103 23-10
20-11-26277960,0068,1059,29+4,02 +6,8% 7,00--68,1058,008 23-10
20-11-26117980,0077,2070,12+4,64 +6,6% ----77,2077,201 23-10
20-11-261.7461.000,0084,5082,19+6,36 +7,7% ----85,0075,5023 23-10
20-11-264261.050,00135,00117,39+6,93 +5,9% ----135,00109,556 23-10
20-11-262151.100,00166,85157,69+8,22 +5,2% ----166,85159,754 23-10
20-11-26151.150,00200,00202,24+8,94 +4,4% ----200,00200,0012 16-10
20-11-26741.200,00251,09248,45+9,75 +3,9% ----251,09251,094 22-10
20-11-26141.250,00260,27296,60+9,93 +3,3% --------1 12-10
20-11-26121.300,00425,25345,81+9,76 +2,8% --434,80425,25425,253 9-10
20-11-26 1.400,00446,71445,60+9,16 +2,1% ----446,71446,711 22-10
20-11-2661.500,00465,15545,60+9,00 +1,6% --------0 24-9
18-12-2615300,000,200,02-- -- --1,350,200,204 5-10
18-12-26333350,000,600,06-- -- --1,550,600,605 5-10
18-12-26253400,000,650,15-- -- ----0,650,651 12-10
18-12-2618450,000,800,30-- -- ----0,800,803 13-10
18-12-2663500,001,150,54-0,50 -92,6% 0,10------1 19-10
18-12-2667550,002,200,92-0,72 -78,3% ----2,202,201 13-10
18-12-26 560,00--1,03-0,77 -74,8% --------0 --
18-12-26956600,002,001,56-0,81 -51,9% 0,10--2,002,001 23-10
18-12-26 640,00--2,66-0,68 -25,6% --------0 --
18-12-26516650,003,252,97-0,20 -6,7% ----3,253,252 23-10
18-12-2620680,004,453,81-0,02 -0,5% ----4,454,451 21-10
18-12-264.897700,004,804,98+0,40 +8,0% ----4,804,803 23-10
18-12-2610720,006,806,23-0,02 -0,3% ----6,806,801 16-10
18-12-2687740,008,908,28-0,24 -2,9% ----8,908,902 21-10
18-12-262.400750,0010,008,85+0,47 +5,3% ----10,009,5024 21-10
18-12-2623760,0023,609,71+0,61 +6,3% ----23,6023,601 9-10
18-12-26116780,0015,5012,34+0,92 +7,5% --60,0015,5012,702 23-10
18-12-262.317800,0019,3415,60+0,69 +4,4% ----19,3414,005 23-10
18-12-2645820,0027,0019,37+1,58 +8,2% --------1 19-10
18-12-2623840,0033,0023,75+1,49 +6,3% ----33,0032,002 21-10
18-12-261.109850,0026,3526,36+1,81 +6,9% ----26,3526,3525 23-10
18-12-2616860,0027,1029,01+2,18 +7,5% ----27,1027,101 23-10
18-12-2668880,0043,0535,21+2,10 +6,0% ----43,0540,508 19-10
18-12-265.550900,0046,0042,29+2,85 +6,7% 10,00--46,0045,0065 23-10
18-12-2627920,0055,2549,96+3,30 +6,6% ----55,2555,255 23-10
18-12-2642940,0067,1059,26+4,01 +6,8% ----67,1062,507 23-10
18-12-262.527950,0070,0063,93+3,62 +5,7% ----73,5570,002 23-10
18-12-2645960,0069,5569,20+4,18 +6,0% ----74,0069,5515 22-10
18-12-2615980,00107,1479,37+5,17 +6,5% ----110,25107,1415 13-10
18-12-262.2681.000,0096,5592,21+5,53 +6,0% ----96,5591,006 23-10
18-12-26 1.050,00--125,43+6,70 +5,3% --------0 --
18-12-261.0861.100,00188,00164,81+8,10 +4,9% ----188,00188,002 20-10
18-12-267661.200,00254,09252,41+8,86 +3,5% ----254,09254,094 22-10
18-12-264491.300,00372,15347,48+9,08 +2,6% ----372,15372,1552 19-10
18-12-262221.400,00447,11445,96+8,72 +2,0% ----447,11447,111 22-10
18-12-264071.500,00560,00545,60+9,00 +1,6% ----560,00560,001 22-10
18-12-266881.600,00654,22645,60+9,00 +1,4% --------0 24-9
18-12-26 1.700,00642,50745,60+9,00 +1,2% ----642,50642,501 20-8
18-12-2641.800,00738,90845,60+9,00 +1,1% ----738,90738,901 20-8
18-12-26 2.000,001.045,001.045,60+9,00 +0,9% --------0 24-4
18-12-26 2.200,001.275,001.245,60+9,00 +0,7% --------0 12-3
18-12-26 2.400,001.410,001.445,60+9,00 +0,6% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.845,60+9,00 +0,5% --------0 11-11
18-12-26 3.200,002.268,902.245,60+9,00 +0,4% ----2.268,902.268,9082 19-10
15-01-27 450,00--0,25+1,03 +412,0% --------0 --
15-01-27 500,00--0,58+0,93 +160,3% --------0 --
15-01-27 600,00--2,23+0,59 +26,5% --------0 --
15-01-27 640,00--3,77+0,75 +19,9% --------0 --
15-01-27 680,00--5,53+0,11 +2,0% --------0 --
15-01-273720,0010,658,38+0,13 +1,6% ----10,6510,653 20-10
15-01-27 760,00--13,05-0,02 -0,2% --------0 --
15-01-27 800,00--19,47+0,96 +4,9% --------0 --
15-01-2732820,0021,3523,79+1,59 +6,7% ----21,3521,352 23-10
15-01-27 840,00--28,76+1,39 +4,8% --------0 --
15-01-27 860,0040,1534,61+2,21 +6,4% ----40,1540,151 23-10
15-01-273880,0050,3040,97+2,10 +5,1% --------1 21-10
15-01-275900,0055,0047,92+3,34 +7,0% --65,1055,0055,001 19-10
15-01-2710920,0072,2555,95+3,53 +6,3% --------5 23-10
15-01-27 940,00--64,88+4,67 +7,2% --------0 --
15-01-27 960,00--74,88+4,71 +6,3% --------0 --
15-01-272980,0093,3085,55+6,51 +7,6% ----93,3093,302 21-10
15-01-27 1.000,00--97,66+5,44 +5,6% --------0 --
15-01-27 1.050,00------ -- --------0 --
15-01-2721.100,00176,30168,34+8,00 +4,8% ----176,30176,301 23-10
15-01-27 1.200,00--254,53+8,44 +3,3% --------0 --
15-01-27 1.300,00--348,33+9,26 +2,7% --------0 --
19-03-2713300,000,600,13+0,26 +200,0% ----0,800,605 8-10
19-03-2715350,007,000,29+0,36 +124,1% --------0 8-6
19-03-277400,0010,500,63+0,42 +66,7% ----10,509,752 30-6
19-03-2722450,002,001,27+0,50 +39,4% ----2,002,001 16-10
19-03-2722500,006,302,43+0,59 +24,3% 1,30------10 23-10
19-03-2711550,009,105,13+0,34 +6,6% ----9,109,101 30-9
19-03-27100600,008,658,35+0,02 +0,2% ----8,658,652 23-10
19-03-27342650,0015,0012,61+0,53 +4,2% ----15,0015,001 14-10
19-03-2796700,0020,6018,76+1,57 +8,4% --------1 23-10
19-03-272.266750,0036,7529,14+0,89 +3,1% ----36,7528,651.202 23-10
19-03-273.041800,0048,0742,25+2,19 +5,2% ----48,4944,705 23-10
19-03-271.528850,0060,6558,74+2,51 +4,3% ----60,6558,754 23-10
19-03-271.943900,0090,6079,20+2,76 +3,5% ----90,6087,0010 23-10
19-03-2745950,00104,86103,71+3,31 +3,2% ----104,86104,861 16-10
19-03-271451.000,00130,00131,70+4,42 +3,4% ----130,00130,0012 23-10
19-03-27641.100,00214,56197,07+6,28 +3,2% ----214,56214,561 20-10
19-03-27561.200,00301,00274,99+7,98 +2,9% --------1 21-10
19-03-27791.300,00442,00361,94+8,61 +2,4% ----442,00442,001 7-10
19-03-27621.400,00455,00453,72+9,17 +2,0% ----455,00455,0010 23-10
19-03-27441.600,00745,47646,39+9,07 +1,4% ----745,47745,479 24-9
19-03-27601.800,00731,50845,60+9,00 +1,1% --------0 14-8
19-03-27 2.000,00--1.045,60+9,00 +0,9% --------0 --
18-06-275300,001,600,17+0,06 +35,3% ----1,601,602 8-10
18-06-27 350,00--0,51+0,24 +47,1% --4,00----0 --
18-06-2751400,002,651,34+0,43 +32,1% ----2,652,651 16-10
18-06-2728450,006,503,61-0,08 -2,2% 1,50--6,506,501 2-10
18-06-27123500,009,206,36+0,13 +2,0% --------1 24-9
18-06-27270550,0011,9610,34+0,02 +0,2% ----11,9611,9610 20-10
18-06-271.276600,0018,1615,56+0,20 +1,3% ----18,1618,1610 20-10
18-06-27414650,0022,7522,39+1,44 +6,4% ----22,9522,752 23-10
18-06-271.375700,0038,0032,00+2,27 +7,1% ----38,0036,50102 20-10
18-06-27596750,0049,5744,51+1,98 +4,4% ----49,5749,571 23-10
18-06-271.794800,0062,0060,43+2,87 +4,7% --150,0062,0060,0010 23-10
18-06-271.140850,0084,3578,88+3,35 +4,2% ----84,3584,351 23-10
18-06-273.751900,00110,50100,17+3,72 +3,7% ----110,50110,5024 19-10
18-06-27186950,00150,50125,18+4,23 +3,4% ----150,50150,501 12-10
18-06-275.6411.000,00162,65152,34+5,96 +3,9% 30,00--162,65162,602 19-10
18-06-27171.100,00236,00216,51+7,34 +3,4% ----236,00236,001 14-10
18-06-275241.200,00313,00291,69+7,32 +2,5% ----313,00313,001 14-10
18-06-27151.300,00460,73374,06+8,10 +2,2% --------0 24-9
18-06-273181.400,00522,35462,04+8,83 +1,9% --------0 18-9
18-06-271811.600,00731,50649,83+8,89 +1,4% --------0 23-9
18-06-27461.800,00759,00845,60+9,00 +1,1% --------0 3-9
18-06-27 2.000,001.062,301.045,60+9,00 +0,9% --------0 10-9
18-06-27 2.400,001.513,061.445,60+9,00 +0,6% --------0 22-6
18-06-27 2.800,00--1.845,60+9,00 +0,5% --------0 --
18-06-27 3.200,002.293,352.245,60+9,00 +0,4% --------0 17-9
17-09-27 300,00--0,410,00 0,0% --------0 --
17-09-27 350,00--1,19+0,01 +0,8% --------0 --
17-09-27 400,00--2,88+0,01 +0,3% --------0 --
17-09-272450,0012,005,75+0,01 +0,2% ----12,0012,001 25-9
17-09-274500,0015,5010,18-0,02 -0,2% ----15,5015,501 9-10
17-09-271600,0034,9523,59-0,23 -1,0% ----37,5034,952 8-10
17-09-2712650,0032,4532,78+0,59 +1,8% ----32,7032,452 23-10
17-09-27 700,00--44,52+1,23 +2,8% --------0 --
17-09-273750,0091,2558,22+1,33 +2,3% --------1 21-10
17-09-2711800,0082,6575,62+1,55 +2,0% ----82,6582,652 23-10
17-09-2765850,00103,9095,34+2,86 +3,0% ----103,9099,402 23-10
17-09-2748900,00168,75117,31+3,98 +3,4% ----169,60168,708 5-10
17-09-278950,00148,05143,24+4,60 +3,2% ----148,05148,052 22-10
17-09-271191.000,00178,10171,45+5,49 +3,2% ----178,10178,10112 22-10
17-09-2761.100,00235,50235,78+6,10 +2,6% ----235,50235,502 22-10
17-09-2751.200,00387,00308,35+6,53 +2,1% ----387,00387,001 5-10
17-09-2731.400,00481,00472,59+8,47 +1,8% ----481,00473,002 16-10
17-09-2721.600,00741,20654,96+8,93 +1,4% ----741,20741,102 8-10
17-09-27 1.800,00--847,19+8,96 +1,1% --------0 --
17-12-2785400,006,206,15-0,02 -0,3% ----6,206,2015 16-10
17-12-2726450,0033,009,86+0,46 +4,7% --------0 9-7
17-12-2756500,0023,7014,29+0,66 +4,6% ----23,7023,702 8-10
17-12-2785550,0023,3021,21+0,46 +2,2% ----24,7523,30100 20-10
17-12-2767600,0031,0029,70+2,22 +7,5% ----31,0031,0030 16-10
17-12-271.134700,0059,5054,61+1,95 +3,6% --------5 20-10
17-12-271.599800,0095,9588,39+3,01 +3,4% ----95,9589,256 23-10
17-12-271.305900,00138,90133,13+3,71 +2,8% 20,00--138,90138,002 21-10
17-12-272.4071.000,00186,15187,15+7,84 +4,2% ----195,15186,15107 22-10
17-12-271731.100,00259,70251,17+5,47 +2,2% ----261,75258,7550 21-10
17-12-271.0701.200,00329,64321,86+6,91 +2,1% ----329,64329,641 23-10
17-12-271271.300,00407,94399,45+7,06 +1,8% ----407,94407,941 23-10
17-12-273441.400,00500,00482,38+7,29 +1,5% ----509,00500,0041 15-10
17-12-274001.600,00663,00659,85+8,95 +1,4% ----663,00663,0015 16-10
17-12-27331.800,00953,00848,95+8,94 +1,1% ----953,00953,003 5-10
17-12-275772.000,001.080,501.045,60+9,00 +0,9% ----1.080,501.080,502 20-10
17-12-2742.200,001.252,001.245,60+9,00 +0,7% ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.445,60+9,00 +0,6% ----1.567,951.567,953 25-6
17-12-2732.800,001.860,001.845,60+9,00 +0,5% --------2 23-9
17-12-27 3.200,002.343,002.245,60+9,00 +0,4% ----2.343,002.330,008 7-7
16-06-286400,0015,0011,98-0,93 -7,8% ----15,0015,001 9-9
16-06-28 450,00--17,59-0,51 -2,9% --------0 --
16-06-28401500,0035,0024,46-0,21 -0,9% ----35,0035,001 24-9
16-06-2811600,0045,4544,27+0,28 +0,6% ----45,4545,452 16-10
16-06-2824700,0079,4073,42+0,91 +1,2% ----79,4073,055 23-10
16-06-2869800,00117,40112,05+1,55 +1,4% ----121,10117,4062 15-10
16-06-28629900,00168,50159,07+2,32 +1,5% ----170,25167,0027 15-10
16-06-2871.000,00237,46213,83+2,83 +1,3% ----237,46237,461 12-10
16-06-2881.200,00393,40345,99+4,78 +1,4% ----394,20393,402 9-10
16-06-2851.400,00455,25499,98+6,69 +1,3% ----455,25455,255 3-9
16-06-2841.600,00744,00670,99+8,23 +1,2% --------0 28-9
16-06-28991.800,00896,00854,91+8,46 +1,0% --------0 16-9
16-06-2842.000,001.088,001.047,18+8,72 +0,8% ----1.088,001.088,001 16-9
15-12-288400,0040,0017,59+0,19 +1,1% --------1 9-9
15-12-282450,0049,9124,58+0,61 +2,5% --------0 24-6
15-12-2829500,0046,0233,51+0,40 +1,2% ----46,0246,022 2-10
15-12-2840600,0062,2457,27+1,07 +1,9% ----62,2462,241 13-10
15-12-2826700,00117,1589,37+1,69 +1,9% ----117,15117,153 8-10
15-12-28187800,00142,24130,11+2,76 +2,1% ----142,24142,241 13-10
15-12-28596900,00224,01179,09+3,30 +1,8% --------2 23-10
15-12-28801.000,00277,77235,39+3,95 +1,7% ----277,77277,771 25-9
15-12-284111.100,00325,00297,55+5,15 +1,7% ----325,00325,0075 22-9
15-12-28871.200,00377,20365,34+5,56 +1,5% ----377,20377,201 19-10
15-12-28221.400,00465,00515,96+7,15 +1,4% ----465,00465,002 14-8
15-12-28141.600,00715,00682,66+7,90 +1,2% ----715,00715,002 5-8
15-12-28151.800,00892,29861,79+8,59 +1,0% ----892,29892,291 10-9
15-12-28372.000,001.148,001.049,72+8,92 +0,8% ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.245,60+9,00 +0,7% --------0 21-1
15-12-28 2.400,001.524,851.445,60+9,00 +0,6% ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.845,60+9,00 +0,5% --------0 9-7
15-12-28 3.200,002.280,002.245,60+9,00 +0,4% ----2.280,002.280,002 16-9
15-12-2864.000,003.070,003.045,60+9,00 +0,3% --------0 17-9
21-12-29 300,00--8,18+5,03 +61,5% --------0 --
21-12-294400,0048,0129,80-0,52 -1,7% ----48,0148,014 24-6
21-12-2914500,0056,2050,65+1,18 +2,3% --77,5056,2056,201 15-10
21-12-2919600,00102,0080,57+0,87 +1,1% --------4 14-10
21-12-2930700,00141,85117,97+1,52 +1,3% --------1 15-10
21-12-2919800,00175,00163,07+3,26 +2,0% ----175,00175,004 20-10
21-12-2946900,00245,23213,97+3,51 +1,6% --------4 14-10
21-12-29151.000,00287,00270,47+4,41 +1,6% ----287,00287,001 15-10
21-12-29211.100,00345,20332,93+4,82 +1,4% ----345,20345,201 19-10
21-12-2961.200,00465,58400,21+5,52 +1,4% --------0 19-3
21-12-29911.400,00560,70546,79+6,51 +1,2% ----560,70560,701 19-10
21-12-29131.600,00728,30707,33+7,01 +1,0% ----730,70728,304 19-10
21-12-2971.800,00969,44878,65+8,27 +0,9% --------0 1-10
21-12-2962.000,001.155,001.059,96+8,46 +0,8% --------0 24-9
21-12-29182.400,001.520,001.445,60+9,00 +0,6% ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.845,60+9,00 +0,5% --------0 16-9
21-12-29 3.200,001.816,002.245,60+9,00 +0,4% ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.045,60+9,00 +0,3% --------0 11-9
20-12-301300,0029,5020,15+0,80 +4,0% --------1 18-8
20-12-3011400,0055,0040,46+0,36 +0,9% ----55,0055,001 7-10
20-12-3014500,0075,0066,41+0,85 +1,3% --90,00----1 21-9
20-12-3027600,00105,0099,87+1,36 +1,4% ----105,00105,001 16-10
20-12-3032700,00149,00140,13+1,95 +1,4% ----149,00149,001 14-10
20-12-30266800,00200,00187,24+2,60 +1,4% ----200,00200,001 22-10
20-12-30108900,00243,50238,40+3,48 +1,5% ----243,50243,501 23-10
20-12-302001.000,00305,00296,74+4,18 +1,4% ----305,00305,001 23-10
20-12-301981.200,00425,00424,96+6,47 +1,5% ----425,00425,004 23-10
20-12-301241.400,00630,00569,86+8,08 +1,4% ----630,00630,001 1-10
20-12-30381.600,00749,00727,82+8,48 +1,2% ----749,00748,006 20-10
20-12-30401.800,00893,50897,90+8,83 +1,0% ----893,50893,505 22-10
20-12-3052.000,001.050,001.077,00+9,06 +0,8% ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.450,35+8,78 +0,6% --------0 --
20-12-30 3.200,002.395,002.245,60+9,00 +0,4% ----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?