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* 827,80851,20-23,40 -2,7% 838,90818,50134.63417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 3.209 (1.805 Calls, 1.404 Puts)
Totaal open interest bij opening 21.805 (7.940 Calls, 13.865 Puts)
Call / Put ratio 1,29
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--0,12-- -- --------0 --
20-11-26 600,000,400,21-- -- ----0,500,4040 28-10
20-11-26 640,000,800,06-- -- ----0,800,801 29-10
20-11-26 680,001,200,05-- -- ----1,201,208 28-10
20-11-26 700,001,250,17+1,08 +635,3% ----1,251,2035 16:38
20-11-26 720,002,110,47-- -- --30,002,112,112 2-11
20-11-26 740,003,501,15+2,35 +204,3% ----3,503,5010 13:00
20-11-26 760,006,002,46+3,54 +143,9% --15,006,004,1531 13:00
20-11-26 780,008,604,76+3,84 +80,7% ----8,607,804 15:30
20-11-26 800,0013,258,45+4,80 +56,8% 4,5025,2015,0013,2513 15:25
20-11-26 820,0023,4013,73+9,67 +70,4% ----23,4019,7514 16:56
20-11-26 840,0034,4021,32+13,08 +61,4% 11,30840,0035,0028,5017 16:18
20-11-26 860,0043,6931,16+12,53 +40,2% ----43,6943,008 10:53
20-11-26 880,0059,2043,42+15,78 +36,3% ----59,2055,009 10:48
20-11-26 900,0074,2757,88+16,39 +28,3% ----80,0071,5012 15:11
20-11-26 920,00100,0074,26+25,74 +34,7% ----100,0091,956 16:39
20-11-26 940,0093,3091,78-- -- ----122,0093,303 2-11
20-11-26 960,00127,00110,21-- -- 7,00--130,00127,005 30-10
20-11-26 980,00139,12129,33-- -- ----150,00139,1228 2-11
20-11-261.7031.000,00176,00148,92+23,66 +15,9% ----176,00165,0018 16:00
20-11-26 1.050,00222,95198,80-- -- ----222,95222,952 30-10
20-11-26 1.100,00271,80248,80-- -- ----271,80269,004 29-10
20-11-26 1.150,00315,00298,80-- -- --------6 29-10
20-11-26 1.200,00373,07348,80-- -- ----373,07373,071 30-10
20-11-26 1.250,00427,39398,80+28,59 +7,2% ----427,39427,391 09:41
20-11-26 1.300,00476,05448,80-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71548,80-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15648,80-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --0,600,200,204 5-10
18-12-26333350,000,600,04-- -- --0,750,600,605 5-10
18-12-26 400,000,650,07-- -- ----0,650,651 12-10
18-12-26 450,000,800,11-- -- ----0,800,803 13-10
18-12-26 500,000,450,17-- -- 0,10--0,450,451 28-10
18-12-26 550,002,200,29-- -- ----2,202,201 13-10
18-12-26 560,00--0,34-- -- --------0 --
18-12-26984600,001,200,60+0,19 +31,7% 0,10--1,201,157 10:44
18-12-26 640,00--1,17-- -- --------0 --
18-12-26 650,002,001,48-- -- ----2,002,003 2-11
18-12-26 680,002,802,40-- -- ----3,602,8060 30-10
18-12-26 700,005,953,54+2,41 +68,1% 2,0033,005,955,2522 13:01
18-12-26 720,007,005,01-- -- ----7,007,001 30-10
18-12-26 740,0011,107,08+4,02 +56,8% 3,40--11,1011,102 12:57
18-12-26 750,008,508,68-- -- ----13,458,509 2-11
18-12-26 760,0014,059,96-- -- ----14,0514,051 2-11
18-12-26 780,0022,3514,22+8,13 +57,2% 11,00--22,3522,351 13:00
18-12-26 800,0028,7019,69+9,01 +45,8% ----28,7025,0010 16:20
18-12-26 820,0040,0526,57-- -- ----40,0534,923 30-10
18-12-26 840,0049,0034,99+14,01 +40,0% ----49,0043,0021 16:22
18-12-261.219850,0055,0039,70+11,50 +29,0% ----55,0048,2717 16:22
18-12-26 860,0056,5044,90+11,60 +25,8% ----56,5056,501 09:27
18-12-26 880,0071,0056,56-- -- ----71,0071,0010 30-10
18-12-266.452900,0087,1569,74+15,82 +22,7% 10,00--87,1580,354 13:31
18-12-26 920,00100,0084,49-- -- --------2 29-10
18-12-26229940,0099,00100,02+18,29 +18,3% ----99,0099,005 2-11
18-12-26 950,00106,00108,11-- -- ----107,50106,00314 2-11
18-12-26 960,00134,00116,42-- -- ----134,00134,002 2-11
18-12-26 980,00151,50134,16-- -- ----151,50151,5025 2-11
18-12-26 1.000,00167,20152,70+14,50 +9,5% ----167,20167,202 14:47
18-12-26 1.050,00216,76199,90-- -- ----220,95216,31112 29-10
18-12-26 1.100,00264,88248,99-- -- ----264,88264,887 2-11
18-12-26 1.200,00377,52348,80-- -- --------1 2-11
18-12-26 1.300,00471,30448,80-- -- ----471,30471,301 30-10
18-12-26551.400,00447,11548,80+23,40 +4,3% ----447,11447,111 22-10
18-12-26 1.500,00560,00648,80-- -- ----560,00560,001 22-10
18-12-26 1.600,00771,50748,80-- -- ----771,50771,503 30-10
18-12-26 1.700,00642,50848,80-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90948,80-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.148,80-- -- --------0 24-4
18-12-26 2.200,001.275,001.348,80-- -- --------0 12-3
18-12-26 2.400,001.410,001.548,80-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.948,80-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.377,402.348,80+23,40 +1,0% ----2.377,402.377,40133 29-10
15-01-27 400,00------ -- --------0 --
15-01-27 450,00--0,15-- -- --------0 --
15-01-27 500,00--0,31-- -- --------0 --
15-01-27 560,00--0,76-- -- --------0 --
15-01-27 600,00--1,40-- -- --------0 --
15-01-27 640,004,202,63-- -- ----4,204,201 28-10
15-01-27 680,007,004,79-- -- ----7,007,001 29-10
15-01-27 700,0010,006,55-- -- --25,00----5 2-11
15-01-27 720,009,009,12-0,12 -1,3% 9,95--12,609,005 16:27
15-01-27 740,00--11,98-- -- --------0 --
15-01-27 760,0022,5016,44+6,06 +36,9% 9,50--22,5022,501 16:39
15-01-27 780,0026,7020,65+6,05 +29,3% ----26,7026,703 15:30
15-01-27 800,0031,7026,83+4,87 +18,2% ----31,7031,701 09:01
15-01-27 820,0044,5034,54+9,96 +28,8% ----44,5044,501 09:45
15-01-27 840,0053,0043,31-- -- ----53,6053,0017 2-11
15-01-27 860,0064,6352,96-- -- ----64,6364,6310 2-11
15-01-27 880,0075,0064,80+10,20 +15,7% ----75,0075,002 10:51
15-01-27 900,0089,5677,31+12,25 +15,8% ----90,0589,565 10:51
15-01-27 920,0092,9590,85-- -- ----92,9592,951 2-11
15-01-2722940,00112,62105,90+17,72 +16,7% ----112,62112,621 2-11
15-01-27 960,0079,45121,52-- -- ----79,5079,459 26-10
15-01-27 980,00153,90137,97-- -- ----153,90153,901 2-11
15-01-27 1.000,00172,50155,50-- -- ----172,50172,501 2-11
15-01-27 1.050,00219,79201,12-- -- ----219,79219,7916 29-10
15-01-27 1.100,00264,88249,34-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59348,80-- -- ----374,59374,192 29-10
15-01-27 1.300,00--448,80-- -- --------0 --
19-03-27 300,000,600,14-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,32-- -- --------0 8-6
19-03-27 400,0010,500,69-- -- ----10,509,752 30-6
19-03-27 450,002,001,44-- -- ----2,002,001 16-10
19-03-27 500,003,702,89-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,105,82-- -- ----9,109,101 30-9
19-03-27501600,0012,3010,09+0,96 +9,5% ----12,3010,805 16:22
19-03-27 650,0019,4517,02+2,43 +14,3% ----19,5518,6570 10:17
19-03-27 700,0031,0527,50+3,55 +12,9% ----31,2231,0099 15:40
19-03-27 750,0049,0042,05+6,95 +16,5% 22,70--50,1049,002 16:25
19-03-27 800,0067,6060,97+6,63 +10,9% --80,0067,6064,9623 15:31
19-03-27 850,0089,7284,62+5,10 +6,0% ----89,7289,725 15:11
19-03-27 900,00128,00112,96+15,04 +13,3% ----128,00128,001 13:00
19-03-27 950,00147,12145,69-- -- ----147,12147,121 2-11
19-03-272711.000,00193,00182,23+15,45 +8,5% ----197,81193,0024 30-10
19-03-27 1.100,00284,55263,89+20,66 +7,8% ----284,55283,6798 15:40
19-03-27 1.200,00374,99354,47-- -- ----374,99374,991 30-10
19-03-27 1.300,00478,10450,18-- -- ----478,10466,0032 29-10
19-03-27 1.400,00578,60549,07-- -- ----578,60578,602 29-10
19-03-27 1.600,00654,00748,80-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50948,80-- -- --------0 14-8
19-03-27 2.000,00--1.148,80-- -- --------0 --
18-06-27 300,001,600,38-- -- ----1,601,602 8-10
18-06-27 350,002,101,04-- -- --3,752,102,006 28-10
18-06-27 400,003,002,73-- -- ----3,003,001 28-10
18-06-27 450,005,504,39-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,28-- -- ----10,009,504 28-10
18-06-27288550,0013,4012,19+2,83 +23,2% --------10 2-11
18-06-27 600,0022,8019,76-- -- 5,00------1 2-11
18-06-27 650,0032,6029,86+2,74 +9,2% ----32,6032,602 14:59
18-06-271.424700,0049,5043,25+6,13 +14,2% ----50,0046,8026 17:15
18-06-27 750,0069,1060,06-- -- --------2 2-11
18-06-27 800,0088,6081,57+7,03 +8,6% 30,00--88,8588,609 10:33
18-06-27 850,00116,75105,89+10,86 +10,3% ----117,95112,0031 16:51
18-06-27 900,00135,60134,61+0,99 +0,7% ----135,60135,601 09:41
18-06-27 950,00180,85165,87-- -- ----180,85171,805 28-10
18-06-27 1.000,00207,50200,96+6,54 +3,3% 30,00--207,50207,501 09:45
18-06-27 1.100,00289,18277,98-- -- ----289,18289,187 2-11
18-06-27 1.200,00388,22364,12-- -- ----388,22388,221 30-10
18-06-27 1.300,00478,00455,66-- -- ----478,00475,5020 30-10
18-06-27 1.400,00562,00550,94-- -- ----562,00562,001 2-11
18-06-27 1.600,00763,90748,80-- -- ----763,90762,435 28-10
18-06-27 1.800,00759,00948,80-- -- --------0 3-9
18-06-27 2.000,001.062,301.148,80-- -- --------0 10-9
18-06-27 2.400,001.513,061.548,80-- -- --------0 22-6
18-06-27 2.800,00--1.948,80-- -- --------0 --
18-06-27 3.200,002.293,352.348,80-- -- --------0 17-9
17-09-27 300,002,000,45-- -- ----2,002,0010 2-11
17-09-27 350,00--1,46-- -- --------0 --
17-09-27 400,00--3,86-- -- --------0 --
17-09-27 450,009,507,41-- -- ----9,508,7521 28-10
17-09-27 500,0014,4012,33-- -- ----14,4014,408 2-11
17-09-27 600,0032,4529,25+3,20 +10,9% ----32,4531,8568 14:07
17-09-27 650,0047,1041,87-- -- ----47,1046,003 29-10
17-09-27 700,0063,0057,06+5,94 +10,4% ----63,0063,001 16:06
17-09-27 750,0084,0075,76+8,24 +10,9% ----84,0084,001 13:00
17-09-27 800,00104,5097,48-- -- ----104,50104,501 2-11
17-09-27 850,00123,32123,01-- -- ----131,04123,32302 2-11
17-09-2760900,00152,12152,16+10,01 +6,6% ----152,12152,121 2-11
17-09-27 950,00195,00183,33-- -- ----195,00195,001 29-10
17-09-27 1.000,00235,00216,77-- -- ----235,00235,004 29-10
17-09-27 1.100,00305,00291,31-- -- ----305,00304,0520 29-10
17-09-27 1.200,00402,50373,21-- -- ----402,50390,0021 28-10
17-09-27 1.400,00481,00554,11-- -- ----481,00473,002 16-10
17-09-27 1.600,00741,20748,80-- -- ----741,20741,102 8-10
17-09-27 1.800,00--948,80-- -- --------0 --
17-12-27 400,008,257,45-- -- --------1 30-10
17-12-27 450,0033,0012,16-- -- --------1.000 28-10
17-12-27 500,0020,1018,80+1,30 +6,9% ----20,1020,101 12:53
17-12-27 550,0029,2027,35+1,85 +6,8% ----29,9029,1020 13:00
17-12-27 600,0039,6138,53+1,08 +2,8% 32,00--41,4439,617 14:32
17-12-27 700,0073,3568,45+4,90 +7,2% ----73,3572,5529 09:38
17-12-27 800,00118,80110,62+8,18 +7,4% ----118,80117,5023 15:39
17-12-27 900,00175,55165,38+10,17 +6,1% 20,00--175,75175,10218 16:27
17-12-27 1.000,00237,19229,93+7,26 +3,2% ----243,95237,19221 14:32
17-12-27 1.100,00321,21302,78-- -- ----321,21316,003 29-10
17-12-27 1.200,00405,00382,28-- -- ----405,00402,408 29-10
17-12-27 1.300,00490,60468,08-- -- --------1 2-11
17-12-27 1.400,00572,00558,20+13,80 +2,5% ----572,00572,001 10:19
17-12-27 1.600,00768,85749,66+19,19 +2,6% ----768,85768,8546 15:27
17-12-27231.800,00963,77948,80+23,40 +2,5% ----970,00963,773 28-10
17-12-27 2.000,001.176,001.148,80+27,20 +2,4% ----1.176,001.175,0050 16:00
17-12-27 2.200,001.252,001.348,80-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.548,80-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.948,80-- -- --------2 23-9
17-12-27 3.200,002.343,002.348,80-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0013,23-- -- ----15,0015,001 9-9
16-06-28 450,0022,0019,50-- -- ----22,0022,001 28-10
16-06-28 500,0031,5027,92-- -- ----31,5031,501 28-10
16-06-28 600,0055,9552,63-- -- ----56,1055,952 29-10
16-06-28 700,0091,0087,66+3,34 +3,8% ----91,0091,006 09:25
16-06-2873800,00141,00134,48+5,54 +4,1% ----141,00141,006 28-10
16-06-28 900,00198,25188,64-- -- ----198,25198,259 2-11
16-06-28 1.000,00264,50252,90-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40400,07-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00569,57-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20755,04-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29948,83-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.148,80-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0019,19-- -- ----20,0020,001 29-10
15-12-28 450,0049,9127,72-- -- --------0 24-6
15-12-28 500,0038,7437,40+1,34 +3,6% ----38,7438,742 12:52
15-12-28 600,0070,0068,20+1,80 +2,6% 64,00--70,0070,001 10:33
15-12-28 700,00107,70103,91-- -- ----112,65107,7062 2-11
15-12-28 800,00158,00149,80+8,20 +5,5% ----158,00158,001 12:59
15-12-28 900,00226,81206,39-- -- ----226,81215,1513 28-10
15-12-28 1.000,00280,00271,31-- -- ----280,00280,001 29-10
15-12-28 1.100,00350,00341,90+8,10 +2,4% ----350,00350,001 13:27
15-12-28 1.200,00432,00416,70-- -- ----432,00432,001 28-10
15-12-28 1.400,00465,00581,41-- -- ----465,00465,002 14-8
15-12-28141.600,00775,00760,81+17,04 +2,2% ----775,00775,001 29-10
15-12-28 1.800,00966,47950,77-- -- ----966,47966,471 28-10
15-12-28 2.000,001.162,501.148,80-- -- ----1.162,501.162,5013 28-10
15-12-28 2.200,00889,901.348,80-- -- --------0 21-1
15-12-28 2.400,001.524,851.548,80-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.948,80-- -- --------0 9-7
15-12-28 3.200,002.280,002.348,80-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.148,80-- -- --------0 17-9
21-12-29 300,0015,0016,00-- -- ----15,0015,001 29-10
21-12-29 400,0034,5032,35-- -- ----34,5034,501 29-10
21-12-29 500,0056,2057,01-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0090,82-- -- ----100,0092,958 28-10
21-12-29 700,00138,00134,11+3,89 +2,9% ----138,00138,0010 09:26
21-12-29 800,00196,00183,71-- -- ----196,00196,002 30-10
21-12-29 900,00250,00240,70+9,30 +3,9% ----250,00250,001 15:57
21-12-29 1.000,00315,16303,22-- -- ----315,16315,161 2-11
21-12-29 1.100,00382,45372,22-- -- ----383,00382,4517 2-11
21-12-29 1.200,00465,58444,92-- -- --------0 19-3
21-12-29 1.400,00560,70603,72-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05775,10-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44958,46-- -- --------0 1-10
21-12-29 2.000,001.155,001.149,73-- -- --------0 24-9
21-12-29 2.400,001.520,001.548,80-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.948,80+23,40 +1,2% --------0 16-9
21-12-29 3.200,001.816,002.348,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.148,80-- -- --------0 11-9
20-12-30 300,0025,0023,07-- -- ----25,0022,002 28-10
20-12-30 400,0047,0048,30-- -- 42,00--47,0047,001 28-10
20-12-30 500,0078,0073,35-- -- --90,0078,0078,001 28-10
20-12-30 600,00115,00110,79+4,21 +3,8% ----115,00115,0010 09:25
20-12-30 700,00163,80159,49+4,31 +2,7% 138,00--163,80160,0029 09:42
20-12-30 800,00205,00207,21-2,21 -1,1% ----205,00205,001 10:57
20-12-30 900,00272,00264,95-- -- ----275,00272,003 28-10
20-12-30 1.000,00339,16327,85-- -- ----339,16339,161 2-11
20-12-301941.200,00425,00467,98+9,57 +2,0% ----425,00425,004 23-10
20-12-30 1.400,00630,00623,04-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25789,36-- -- ----808,25808,258 29-10
20-12-30 1.800,00987,00967,93-- -- ----996,00987,0050 2-11
20-12-3052.000,001.050,001.154,64+20,64 +1,8% ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.548,80-- -- --------0 --
20-12-30 3.200,002.368,002.348,80-- -- ----2.368,302.368,004 2-11
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?