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* 881,00893,20-12,20 -1,4% 894,80862,80117.18117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-7-2026)
Totaal volume 3.469 (1.864 Calls, 1.605 Puts)
Totaal open interest bij opening 13.841 (10.104 Calls, 3.737 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-261400,00--0,04-- -- --------0 --
21-08-26 450,00--0,02-- -- --------0 --
21-08-26215500,001,500,13-0,03 -23,1% ----1,501,501 14-7
21-08-26 520,00--0,26-- -- --------0 --
21-08-26 560,002,050,86-- -- ----2,052,051 27-7
21-08-26 600,003,002,30+0,70 +30,4% 1,30--4,003,002 28-7
21-08-26 640,004,255,19-0,94 -18,1% 3,00--6,304,2513 28-7
21-08-26 660,00--7,49-- -- --------0 --
21-08-26 680,007,2010,32-3,12 -30,2% --14,509,507,2011 28-7
21-08-26 700,0010,3013,94-3,64 -26,1% ----13,009,0089 28-7
21-08-26 720,0011,5018,53-7,03 -37,9% 10,00--16,0011,5012 28-7
21-08-26 740,0017,0023,51-6,51 -27,7% ----22,0017,0017 28-7
21-08-26 760,0017,0029,65-12,65 -42,7% 8,00--26,9017,00114 28-7
21-08-26 780,0023,0536,61-13,56 -37,0% 20,0035,3035,0523,0051 28-7
21-08-261.562800,0030,4144,25-13,55 -30,6% 2,00--44,3025,60927 28-7
21-08-26 820,0035,7553,31-17,56 -32,9% ----47,9035,7519 28-7
21-08-26 840,0041,0062,80-21,80 -34,7% ----61,3041,0034 28-7
21-08-26 860,0049,0073,83-24,83 -33,6% ----70,5048,0018 28-7
21-08-26 880,0057,0085,71-28,71 -33,5% ----86,0057,0034 28-7
21-08-26 900,0070,0098,75-28,75 -29,1% ----96,0070,0027 28-7
21-08-26142920,00107,90112,91-28,90 -25,6% ----107,90107,901 28-7
21-08-26 940,00115,00127,76-12,76 -10,0% ----115,00115,004 28-7
21-08-26 960,00172,80143,73-- -- ----172,80172,801 24-7
21-08-26 980,00123,00160,13-37,13 -23,2% ----123,00123,001 28-7
21-08-26 1.000,00136,00177,40-41,40 -23,3% ----175,00136,006 28-7
21-08-26 1.050,00180,00222,27-42,27 -19,0% ----180,00180,006 28-7
21-08-26 1.100,00278,00268,90-- -- ----278,00278,002 27-7
21-08-26 1.200,00317,24365,32-48,08 -13,2% ----341,18317,246 28-7
21-08-26 1.300,00480,75464,26-- -- ----480,75471,005 25-6
21-08-26 1.400,00559,50564,20-- -- ----559,50559,501 27-7
18-09-261300,000,900,12-- -- --1,550,900,901 27-4
18-09-26134350,001,200,01-- -- ----1,201,201 23-4
18-09-26 400,001,200,06-- -- ----1,201,201 6-7
18-09-26 450,004,500,29-- -- ----4,504,50222 15-4
18-09-26 500,001,601,08+0,52 +48,1% ----1,601,601 28-7
18-09-26 520,00--1,70-- -- --------0 --
18-09-26 550,005,503,05-- -- ----5,505,501 14-7
18-09-26 560,006,003,62-- -- --------1 17-7
18-09-26 600,006,006,67-0,67 -10,0% ----6,206,003 28-7
18-09-26 640,0010,1511,14-- -- ----10,1510,151 27-7
18-09-26 650,0015,4512,66-- -- --------1 22-7
18-09-26 680,0023,8017,51-- -- ----23,8023,801 24-7
18-09-26 700,0020,0021,91-1,91 -8,7% ----20,0020,001 28-7
18-09-26 720,0027,0026,40-- -- ----27,0027,001 27-7
18-09-26 740,0040,3532,28-- -- ----40,3540,004 2-7
18-09-26 750,0034,6535,22-0,57 -1,6% ----34,6534,6550 28-7
18-09-26 760,0046,3538,26-- -- ----46,3544,853 23-7
18-09-26 780,0042,0645,76-3,70 -8,1% ----42,0642,065 28-7
18-09-26 800,0037,0053,39-16,39 -30,7% ----52,0036,0015 28-7
18-09-26 820,0059,7562,64-2,89 -4,6% ----59,7559,751 28-7
18-09-26 840,0065,0072,01-7,01 -9,7% ----65,0065,001 28-7
18-09-26 850,0055,0077,53-22,53 -29,1% ----55,2055,003 28-7
18-09-26 860,0086,5083,09-- -- ----86,5080,8021 17-7
18-09-26 880,00109,3194,44-- -- ----109,31101,009 20-7
18-09-26 900,0080,00107,59-27,59 -25,6% ----80,0080,005 28-7
18-09-26 920,0092,50120,94-28,44 -23,5% ----92,5090,002 28-7
18-09-26 940,00157,50135,82-- -- ----160,69153,984 20-7
18-09-26 950,00133,50143,38-- -- ----133,50133,5010 15-7
18-09-26 960,00183,00150,99-- -- ----183,00183,002 23-7
18-09-26 1.000,00141,00183,81-42,81 -23,3% ----164,60141,003 28-7
18-09-26 1.100,00281,00273,50-- -- ----292,45281,003 27-7
18-09-26 1.200,00312,00369,10-57,10 -15,5% ----330,00312,008 28-7
18-09-26 1.300,00468,50467,01-- -- ----468,50468,509 27-7
18-09-26 1.400,00559,85565,83-- -- ----559,85559,851 27-7
18-09-26 1.500,00608,00665,18-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00764,71-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00864,41-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00964,23-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.164,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.564,20-517,83 -33,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.964,20-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,08-- -- --------0 --
16-10-26 450,00--0,37-- -- --------0 --
16-10-26 500,003,302,63-- -- ----3,303,301 22-7
16-10-26 520,00--4,50-- -- --------0 --
16-10-26 560,007,505,59-- -- ----7,506,50180 20-7
16-10-26 600,00--9,10-- -- --------0 --
16-10-26 640,0020,1014,31-- -- ----20,1020,101 21-7
16-10-26 680,00--22,46-- -- --------0 --
16-10-26 700,0032,0027,36-- -- ----32,0032,003 23-7
16-10-26 720,0025,0033,48-8,48 -25,3% ----25,0025,001 28-7
16-10-26 740,00--39,60-- -- --------0 --
16-10-26 760,00--46,24-- -- --------0 --
16-10-26 780,00--53,99-- -- --------0 --
16-10-26 800,0056,0062,35-6,35 -10,2% ----56,0056,002 28-7
16-10-26 820,0086,5271,83-- -- ----86,5286,522 23-7
16-10-26 840,00100,0081,85-- -- ----100,00100,001 21-7
16-10-26 860,00--91,68-- -- --------0 --
16-10-26 880,00120,20103,91-- -- ----120,20111,202 20-7
16-10-26 900,00--116,58-- -- --------0 --
16-10-26 920,00--130,18-- -- --------0 --
16-10-26 940,00------ -- ---------- --
16-10-26 960,00123,00159,11-30,64 -19,3% ----123,00123,002 28-7
16-10-26 1.000,00213,04190,87-- -- ----213,04213,041 20-7
16-10-26 1.008,00--197,34-- -- --------0 --
16-10-26 1.040,00182,00223,60-41,60 -18,6% ----182,00182,008 28-7
16-10-26 1.080,00--258,10-- -- --------0 --
16-10-26 1.120,00--294,05-- -- --------0 --
16-10-26 1.200,00378,00369,26-- -- ----378,00378,001 27-7
18-12-26 300,001,450,84-- -- ----1,451,455 16-6
18-12-26 350,004,001,87-- -- ----4,004,00286 10-6
18-12-26 400,004,003,09-- -- ----4,004,002 13-7
18-12-26 450,007,854,41-- -- ----7,857,851 25-6
18-12-26 500,007,509,10-1,60 -17,6% ----7,507,501 28-7
18-12-26 550,0015,6513,26-- -- 0,95--15,6515,655 27-7
18-12-26 600,0026,1521,24-- -- ----26,1526,103 23-7
18-12-26 650,0037,6531,87-- -- ----37,6537,652 24-7
18-12-26 700,0035,4146,19-10,78 -23,3% --70,0042,3635,415 28-7
18-12-26 750,0057,1063,63-6,53 -10,3% --63,6060,0057,108 28-7
18-12-26 800,0077,2085,17-7,97 -9,4% --120,0082,0077,2022 28-7
18-12-26 850,00100,00110,97-10,97 -9,9% ----101,00100,0011 28-7
18-12-26 900,00125,00140,99-15,99 -11,3% 65,00--139,60125,002 28-7
18-12-26 950,00199,95174,81-- -- ----199,95199,951 23-7
18-12-26 1.000,00200,00211,44-11,44 -5,4% ----204,00200,0011 28-7
18-12-26 1.100,00282,00292,24-- -- ----283,00282,0020 17-7
18-12-26 1.200,00382,00380,59-- -- ----382,00382,005 27-7
18-12-26 1.300,00421,50472,62-51,12 -10,8% ----421,50421,505 28-7
18-12-26 1.400,00565,10568,41-- -- 16,00--575,10565,1044 27-7
18-12-26 1.500,00665,20665,76-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50764,51-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20864,20-- -- ----846,50846,205 7-7
18-12-26 1.800,00968,50964,20-- -- ----986,20968,507 27-7
18-12-26 2.000,001.045,001.164,20-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.364,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.564,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.964,20-562,90 -28,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.364,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,501,58-- -- ----3,503,501 24-7
19-03-27 350,007,003,43-- -- ----7,007,0010 8-6
19-03-27 400,0010,506,52-- -- ----10,509,752 30-6
19-03-27 450,0020,0011,31-- -- --15,5520,0020,001 26-3
19-03-27 500,0022,0018,71-- -- ----22,0022,001 14-7
19-03-27 550,0029,9027,65-- -- ----29,9029,901 21-7
19-03-27 600,0034,0039,07-5,07 -13,0% ----34,0034,001 28-7
19-03-27 650,0055,0053,07-- -- ----55,0055,003 23-7
19-03-27 700,0079,7569,89-- -- ----79,7579,751 14-7
19-03-27 750,00100,0090,05-- -- ----100,00100,001 24-7
19-03-27 800,00110,00113,29-- -- ----113,50110,003 27-7
19-03-27 850,00136,00139,17-3,17 -2,3% ----136,00136,001 28-7
19-03-27 900,00186,11168,74-- -- ----186,11186,1110 24-7
19-03-27 950,00217,05200,69-- -- ----217,05217,051 21-7
19-03-27 1.000,00231,87234,94-- -- ----231,87231,871 15-7
19-03-27 1.100,00340,00311,73-- -- ----340,00340,001 24-7
19-03-27 1.200,00419,50394,97-- -- ----419,50419,5025 21-7
19-03-27 1.300,00499,79483,20-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42575,31-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00767,21-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50964,43-- -- ----958,50958,504 13-7
18-06-27 300,004,753,95-- -- ----4,754,751 23-7
18-06-27 350,00--7,83-- -- --------0 --
18-06-27 400,0013,6011,23-- -- ----13,6013,601 24-7
18-06-27 450,0019,3318,77-- -- ----19,3319,331 21-7
18-06-27 500,0027,0025,78-- -- ----27,0027,005 23-7
18-06-27 550,0040,0036,30-- -- ----40,0040,00200 24-7
18-06-27 600,0055,0048,93-- -- ----55,0055,00200 24-7
18-06-2724650,0072,4563,78-9,96 -15,6% 28,80--72,4567,4021 23-7
18-06-27 700,0086,0081,94-- -- ----86,0086,001 27-7
18-06-27 750,00102,85103,04-- -- ----104,50102,8526 27-7
18-06-27 800,00110,00127,16-17,16 -13,5% ----126,40110,003 28-7
18-06-27 850,00156,00153,64-- -- ----156,00154,804 27-7
18-06-27 900,00185,00184,00-- -- 17,00--185,00185,008 27-7
18-06-27 950,00--215,45-- -- --------0 --
18-06-27 1.000,00261,54250,71-- -- ----261,54261,541 27-7
18-06-27 1.100,00340,18326,54-- -- ----340,18340,181 23-7
18-06-27 1.200,00436,75408,25-- -- ----436,75436,753 24-7
18-06-273011.400,00572,00583,34-43,87 -7,5% ----572,00572,0012 17-7
18-06-27 1.600,00764,00771,22-- -- ----764,00764,001 17-7
18-06-27 1.800,00943,91965,72-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.164,20-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.564,20-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.964,20-- -- --------0 --
18-06-27 3.200,00--2.364,20-- -- --------0 --
17-12-2726400,0023,5018,43-0,80 -4,3% 5,00--23,5023,501 8-7
17-12-27 450,0033,0028,47-- -- ----33,0033,001 9-7
17-12-27 500,0041,0040,79+0,21 +0,5% ----41,0041,001 28-7
17-12-27 550,0052,8054,01-1,21 -2,2% ----52,8052,802 28-7
17-12-27 600,0081,0069,68-- -- 3,10--81,0076,002 23-7
17-12-27 700,00116,17108,25-- -- --118,00116,17116,1721 21-7
17-12-271.297800,00160,50154,88-17,06 -11,0% ----160,50160,501 27-7
17-12-27 900,00229,56212,48-- -- 20,00--229,56228,743 23-7
17-12-27 1.000,00280,30278,34+1,96 +0,7% ----280,30280,3010 28-7
17-12-27 1.100,00354,95350,37-- -- ----354,95354,953 27-7
17-12-27 1.200,00367,95426,94-- -- ----367,95367,951 29-5
17-12-27 1.300,00485,00509,84-24,84 -4,9% ----485,00485,005 28-7
17-12-27 1.400,00580,00596,48-16,48 -2,8% ----580,00580,001 28-7
17-12-27 1.600,00753,70779,58-- -- ----761,00753,702 15-7
17-12-27 1.800,00898,05969,27-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.164,50-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.367,001.364,20-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.564,20-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.964,20-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.364,20-57,40 -2,4% ----2.343,002.330,008 7-7
16-06-28 400,0032,0031,49-- -- ----32,0031,406 24-6
16-06-28 450,00--42,78-- -- --------0 --
16-06-28 500,00--55,67-- -- --------0 --
16-06-28 600,0090,7487,14-- -- ----90,7490,743 29-6
16-06-28 700,00137,40127,46-- -- ----137,40137,403 23-7
16-06-28 800,00180,00177,09-- -- ----180,00180,001 24-7
16-06-28 900,00239,33235,06-- -- --------1 13-7
16-06-28 1.000,00--300,52-- -- --------0 --
16-06-28 1.200,00--447,22-- -- --------0 --
16-06-28 1.400,00--611,20-- -- --------0 --
16-06-28 1.600,00--788,53-- -- --------0 --
16-06-28 2.000,00--1.166,52-- -- --------0 --
15-12-28 400,0040,0037,69-- -- ----40,0040,001 23-7
15-12-28 450,0049,9150,72-- -- ----49,9149,914 24-6
15-12-28 500,0061,2665,82-- -- ----61,2661,262 18-6
15-12-2819600,00117,00102,29-11,76 -11,5% ----117,00117,001 5-6
15-12-28 700,00135,00145,26-10,26 -7,1% ----135,00135,002 28-7
15-12-28 800,00209,00194,93-- -- --212,70209,00209,001 14-7
15-12-28 900,00255,00251,57-- -- --------500 29-6
15-12-28 1.000,00323,00317,66-- -- ----323,00323,002 13-7
15-12-28 1.100,00324,91388,57-- -- --------250 20-5
15-12-28 1.200,00380,00463,80-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00624,75-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50798,64-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87980,72-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.170,05-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.364,63-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.565,001.564,20-- -- ----1.565,001.565,002 20-7
15-12-28 2.800,001.965,001.964,20-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,00--2.364,20-- -- --------0 --
15-12-28 4.000,003.183,003.164,20-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--21,91-- -- --------0 --
21-12-29 400,0048,0146,91-- -- ----48,0148,014 24-6
21-12-29 500,0085,5081,20-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02123,89-- -- --------1 15-7
21-12-29 700,00136,00173,72-- -- --200,00----15 8-6
21-12-29 800,00210,00227,04-17,04 -7,5% ----214,00210,005 28-7
21-12-29 900,00294,55285,73-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02350,05-- -- ----286,02286,021 5-5
21-12-29 1.100,00440,00419,49-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58493,13-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00649,96-- -- ----545,00545,009 17-4
21-12-29151.600,00840,00822,11-43,29 -5,3% ----840,00840,004 23-7
21-12-29 1.800,00609,85998,75-388,90 -38,9% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.181,62-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.565,14-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.964,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.364,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.164,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5029,30-- -- ----29,5029,501 5-6
20-12-30 400,0069,8059,14-- -- ----69,8069,801 23-7
20-12-30 500,0095,0097,38-- -- --135,0095,0095,001 27-7
20-12-30 600,00143,00142,50+0,50 +0,4% ----145,00143,006 28-7
20-12-30 700,00190,00195,63-- -- ----190,00190,005 3-7
20-12-30 800,00242,00252,30-- -- ----242,00241,953 2-7
20-12-30 900,00300,00311,18-- -- --------2 23-7
20-12-30 1.000,00388,05375,64-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00490,00517,71-- -- ----490,00480,00125 15-7
20-12-30 1.400,00726,50671,63-- -- ----726,50726,5010 14-7
20-12-30 1.600,00851,80836,37-- -- ----851,80851,801 23-7
20-12-30 1.800,00795,001.009,56-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.190,83-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.568,60-- -- --------0 --
20-12-30 3.200,002.395,002.364,20-- -- ----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?