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* 826,90815,90+11,00 +1,3% 837,90812,00166.15517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 8.542 (3.438 Calls, 5.104 Puts)
Totaal open interest bij opening 31.548 (21.676 Calls, 9.872 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,02-- -- --------0 --
20-11-26 500,000,500,05-- -- ----0,500,503 13-10
20-11-26 520,00------ -- --------0 --
20-11-26 560,00--0,13-- -- --------0 --
20-11-26 600,000,400,26-- -- ----0,500,4040 28-10
20-11-26 640,000,800,57+0,23 +40,4% ----0,800,801 29-10
20-11-26 680,001,201,38-- -- ----1,201,208 28-10
20-11-26 700,002,202,16-- -- ----2,552,2025 28-10
20-11-26 720,002,503,85-1,35 -35,1% --30,002,502,202 29-10
20-11-26 740,005,106,27-1,17 -18,7% ----5,103,6047 29-10
20-11-26571760,008,009,96-1,81 -18,2% 4,50--8,005,0049 29-10
20-11-26 780,0010,3514,92-4,57 -30,6% ----13,008,4031 29-10
20-11-26 800,0019,6022,55-2,95 -13,1% 4,5025,2021,0013,50188 29-10
20-11-26 820,0023,6531,98-8,33 -26,0% ----26,0020,3058 29-10
20-11-26 840,0035,5043,54-8,04 -18,5% 11,30840,0037,0030,0033 29-10
20-11-26 860,0051,4056,51-5,11 -9,0% ----51,4048,0021 29-10
20-11-26 880,0061,7571,82-10,07 -14,0% ----61,7561,753 29-10
20-11-26 900,0081,7587,85-6,10 -6,9% ----84,0069,0059 29-10
20-11-26 920,00112,00105,53+6,47 +6,1% ----112,0086,832 29-10
20-11-26 940,00106,20123,83-17,63 -14,2% ----106,20106,201 29-10
20-11-26 960,00141,00142,81-1,81 -1,3% 7,00--141,00141,005 29-10
20-11-26 980,00160,00162,25-2,25 -1,4% ----160,00150,506 29-10
20-11-26 1.000,00185,00182,03+2,97 +1,6% ----185,00163,0042 29-10
20-11-26 1.050,00225,00232,00-7,00 -3,0% ----225,00225,0015 29-10
20-11-26 1.100,00271,80282,00-10,20 -3,6% ----271,80269,004 29-10
20-11-26 1.150,00315,00332,00-17,00 -5,1% ----315,00307,456 29-10
20-11-26 1.200,00364,15382,00-17,85 -4,7% ----364,15364,1510 29-10
20-11-26 1.250,00427,39432,00-- -- ----427,39427,391 28-10
20-11-26 1.300,00476,05482,00-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71582,00-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15682,00-- -- --------0 24-9
18-12-2615300,000,200,02-- -- --0,800,200,204 5-10
18-12-26333350,000,600,06-- -- --0,900,600,605 5-10
18-12-26253400,000,650,15-- -- ----0,650,651 12-10
18-12-26 450,000,800,30-- -- ----0,800,803 13-10
18-12-26 500,000,450,02-- -- 0,10--0,450,451 28-10
18-12-26 550,002,200,16-- -- ----2,202,201 13-10
18-12-26 560,00--0,21-- -- --------0 --
18-12-26 600,001,100,71+0,39 +54,9% 0,10--1,101,104 29-10
18-12-26 640,00--2,59-- -- --------0 --
18-12-26 650,002,802,98-0,18 -6,0% ----2,802,8031 29-10
18-12-26 680,004,804,83-0,03 -0,6% ----4,804,1519 29-10
18-12-26 700,008,007,08-- -- 2,0033,008,206,1044 28-10
18-12-26 720,009,109,93-0,83 -8,4% ----9,108,95114 29-10
18-12-26 740,0011,5014,45-2,95 -20,4% 3,40--11,5010,5012 29-10
18-12-26 750,0015,5016,80-1,30 -7,7% ----15,5013,0017 29-10
18-12-26 760,0016,0019,60-3,60 -18,4% ----17,4015,853 29-10
18-12-26 780,0025,0025,91-0,91 -3,5% 8,5030,0025,0018,0099 29-10
18-12-26 800,0029,0033,87-4,87 -14,4% ----30,0025,0038 29-10
18-12-26 820,0037,1043,04-5,94 -13,8% ----39,0036,0042 29-10
18-12-26 840,0049,7453,95-4,21 -7,8% ----50,5247,116 29-10
18-12-26 850,0060,1058,90+1,20 +2,0% ----60,1050,104 29-10
18-12-26 860,0065,0067,05-2,05 -3,1% ----65,0061,155 29-10
18-12-26 880,0073,7579,34-5,59 -7,0% ----73,7565,705 29-10
18-12-26 900,0091,7895,81-4,03 -4,2% 10,00--91,7888,462.521 29-10
18-12-26 920,00100,00112,27-12,27 -10,9% ----100,00100,002 29-10
18-12-26 940,00124,72129,22-4,50 -3,5% ----124,72118,004 29-10
18-12-26 950,00128,00137,88-9,88 -7,2% ----128,00128,001 29-10
18-12-26 960,00138,95146,76-7,81 -5,3% ----138,95138,957 29-10
18-12-26 980,00164,73165,00-0,27 -0,2% ----164,73154,0017 29-10
18-12-26 1.000,00174,71183,77-9,06 -4,9% ----174,75174,7160 29-10
18-12-26 1.050,00216,76232,17-15,41 -6,6% ----220,95216,31112 29-10
18-12-26 1.100,00279,00282,00-3,00 -1,1% ----280,00261,706 29-10
18-12-262541.200,00374,62382,00+2,10 +0,5% ----378,78363,006 29-10
18-12-26251.300,00473,00482,00+2,10 +0,4% ----480,00473,004 29-10
18-12-26 1.400,00447,11582,00-- -- ----447,11447,111 22-10
18-12-26711.500,00560,00682,00+2,10 +0,3% ----560,00560,001 22-10
18-12-26 1.600,00762,00782,00-20,00 -2,6% ----762,00762,0013 29-10
18-12-26 1.700,00642,50882,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90982,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.182,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.382,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.582,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.982,00-16,64 -0,8% ----1.970,151.964,9182 29-10
18-12-26 3.200,002.377,402.382,00+2,10 +0,1% ----2.377,402.377,40133 29-10
15-01-27 400,00------ -- ---------- --
15-01-27 450,00--0,19-- -- --------0 --
15-01-27 500,00--0,41-- -- --------0 --
15-01-27 560,00--1,06-- -- --------0 --
15-01-27 600,00--2,15-- -- --------0 --
15-01-27 640,004,204,38-- -- ----4,204,201 28-10
15-01-27 680,007,007,94-0,94 -11,8% ----7,007,001 29-10
15-01-27 700,00------ -- --------0 --
15-01-27 720,0011,1014,88-3,78 -25,4% ----12,5511,109 29-10
15-01-27 740,00------ -- --------0 --
15-01-27 760,0024,5025,47-0,97 -3,8% ----24,5024,504 29-10
15-01-27 780,0028,0032,16-4,16 -12,9% ----28,0028,005 29-10
15-01-27 800,0040,0041,00-1,00 -2,4% ----40,0034,4549 29-10
15-01-27 820,0045,2850,49-5,21 -10,3% ----45,2842,0011 29-10
15-01-27 840,0061,9061,55+0,35 +0,6% ----61,9061,903 29-10
15-01-27 860,0067,5174,29-6,78 -9,1% ----68,3467,514 29-10
15-01-27 880,0045,5087,19-- -- ----45,5045,501 26-10
15-01-27 900,00100,00101,77-1,77 -1,7% ----100,00100,0019 29-10
15-01-27 920,00112,43117,21-- -- ----112,43106,008 28-10
15-01-27 940,00129,37133,37-4,00 -3,0% ----129,37129,372 29-10
15-01-279960,0079,45150,83-0,05 0,0% ----79,5079,459 26-10
15-01-27 980,00167,73168,28-0,55 -0,3% ----167,73165,1415 29-10
15-01-27 1.000,00176,71186,58-9,87 -5,3% ----176,71176,714 29-10
15-01-27171.050,00219,79233,69+0,90 +0,4% ----219,79219,7916 29-10
15-01-27 1.100,00264,88282,29-17,41 -6,2% ----264,88264,7430 29-10
15-01-27 1.200,00374,59382,00-7,41 -1,9% ----374,59374,192 29-10
15-01-27 1.300,00--482,00-- -- --------0 --
19-03-27 300,000,600,17-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,43-- -- --------0 8-6
19-03-27 400,0010,501,00-- -- ----10,509,752 30-6
19-03-27 450,002,002,09-- -- ----2,002,001 16-10
19-03-27 500,003,703,63-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,107,50-- -- ----9,109,101 30-9
19-03-27 600,0011,5013,18-1,68 -12,7% ----11,5011,505 29-10
19-03-27 650,0019,5022,18-2,68 -12,1% ----19,5019,501 29-10
19-03-27 700,0035,0035,05-0,05 -0,1% ----35,0032,407 29-10
19-03-27 750,0051,0052,56-1,56 -3,0% ----51,0045,95328 29-10
19-03-27 800,0067,1174,41-7,30 -9,8% --80,0067,1167,112 29-10
19-03-27 850,0094,00101,21-7,21 -7,1% ----94,0094,002 29-10
19-03-27 900,00126,00132,53-6,53 -4,9% ----132,90118,165 29-10
19-03-27 950,00155,02168,29-13,27 -7,9% ----155,02155,021 29-10
19-03-27 1.000,00199,10207,07-7,97 -3,8% ----199,10189,6869 29-10
19-03-27 1.100,00282,95293,14-10,19 -3,5% ----282,95276,2861 29-10
19-03-27621.200,00376,49386,08+1,69 +0,4% ----376,49363,144 29-10
19-03-27 1.300,00478,10482,69-4,59 -1,0% ----478,10466,0032 29-10
19-03-27 1.400,00578,60582,00-3,40 -0,6% ----578,60578,602 29-10
19-03-27 1.600,00654,00782,00-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50982,00-- -- --------0 14-8
19-03-27 2.000,00--1.182,00-- -- --------0 --
18-06-27 300,001,600,55-- -- ----1,601,602 8-10
18-06-27 350,002,101,40-- -- --3,752,102,006 28-10
18-06-27 400,003,003,01-- -- ----3,003,001 28-10
18-06-27 450,005,505,30-- -- 1,50--5,505,502 28-10
18-06-27 500,009,508,98-- -- ----10,009,504 28-10
18-06-27278550,0013,4014,47+0,18 +1,2% ----14,5013,402 29-10
18-06-27 600,0023,0023,64-0,64 -2,7% 5,00--23,0023,004 29-10
18-06-27 650,0036,0035,92-- -- ----36,4033,5024 28-10
18-06-271.405700,0052,0051,39+0,19 +0,4% ----52,0050,005 29-10
18-06-27613750,0067,8070,71+1,09 +1,5% ----67,8065,8029 29-10
18-06-27 800,0092,5094,14-1,64 -1,7% 30,00100,0092,9587,8573 29-10
18-06-27 850,00122,85121,59+1,26 +1,0% ----122,85113,0046 29-10
18-06-273.773900,00151,80152,34+0,12 +0,1% ----151,80147,1513 29-10
18-06-27 950,00180,85186,90-- -- ----180,85171,805 28-10
18-06-27 1.000,00218,30223,89-- -- 30,00--221,50211,0038 28-10
18-06-27 1.100,00301,90305,27-- -- ----301,90280,2622 28-10
18-06-27 1.200,00382,00393,40-11,40 -2,9% ----382,50377,5038 29-10
18-06-27 1.300,00477,50487,08-9,58 -2,0% ----477,50465,958 29-10
18-06-273201.400,00583,35583,36+1,73 +0,3% ----583,35583,352 29-10
18-06-27 1.600,00763,90782,00-- -- ----763,90762,435 28-10
18-06-27 1.800,00759,00982,00-- -- --------0 3-9
18-06-27 2.000,001.062,301.182,00+2,10 +0,2% --------0 10-9
18-06-27 2.400,001.513,061.582,00-- -- --------0 22-6
18-06-27 2.800,00--1.982,00-- -- --------0 --
18-06-27 3.200,002.293,352.382,00-- -- --------0 17-9
17-09-27 300,002,200,54-- -- ----2,201,8015 28-10
17-09-27 350,00--1,63-- -- --------0 --
17-09-27 400,00--4,01-- -- --------0 --
17-09-27 450,009,508,21-- -- ----9,508,7521 28-10
17-09-27 500,0014,5014,79-- -- ----14,5014,004 28-10
17-09-27 600,0034,9534,92-- -- ----34,9533,006 28-10
17-09-27 650,0047,1048,58-1,48 -3,0% ----47,1046,003 29-10
17-09-27 700,0065,0065,88-- -- ----65,0060,70119 28-10
17-09-27 750,0083,4586,00-2,55 -3,0% ----83,4583,454 29-10
17-09-27 800,00108,34110,35-2,01 -1,8% ----108,34105,002 29-10
17-09-27 850,00131,45137,74-- -- ----131,45131,4511 28-10
17-09-27 900,00161,00169,19-8,19 -4,8% ----161,00161,0010 29-10
17-09-27 950,00195,00202,51-7,51 -3,7% ----195,00195,001 29-10
17-09-27 1.000,00235,00238,03-3,03 -1,3% ----235,00235,004 29-10
17-09-27 1.100,00305,00315,99-10,99 -3,5% ----305,00304,0520 29-10
17-09-27 1.200,00402,50400,78-- -- ----402,50390,0021 28-10
17-09-27 1.400,00481,00585,07-- -- ----481,00473,002 16-10
17-09-2721.600,00741,20782,00+2,10 +0,3% ----741,20741,102 8-10
17-09-27 1.800,00--982,00-- -- --------0 --
17-12-27 400,008,257,73-- -- ----8,507,753 28-10
17-12-27 450,0033,0012,92-- -- --------1.000 28-10
17-12-27 500,0020,0020,42-- -- ----20,0020,002 28-10
17-12-27 550,0030,1530,08+0,07 +0,2% ----30,1529,0010 29-10
17-12-27 600,0041,1042,37-1,27 -3,0% ----41,1041,0037 29-10
17-12-27 700,0078,0075,62+2,38 +3,1% ----78,0076,0013 29-10
17-12-27 800,00125,00122,88+2,12 +1,7% ----125,00116,0015 29-10
17-12-27 900,00184,00181,86-- -- 20,00--184,00173,5015 28-10
17-12-27 1.000,00250,00250,44-- -- ----250,00235,7020 28-10
17-12-271731.100,00321,21327,27-0,87 -0,3% ----321,21316,003 29-10
17-12-27 1.200,00405,00410,20-5,20 -1,3% ----405,00402,408 29-10
17-12-27 1.300,00490,60497,97-7,37 -1,5% ----490,60486,005 29-10
17-12-27 1.400,00580,00589,28-9,28 -1,6% ----580,00580,001 29-10
17-12-274481.600,00762,30782,18+1,94 +0,2% ----768,00762,3025 29-10
17-12-27 1.800,00963,77982,00-- -- ----970,00963,773 28-10
17-12-27 2.000,001.180,001.182,00-2,00 -0,2% ----1.180,001.180,0025 29-10
17-12-27 2.200,001.252,001.382,00-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.582,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.982,00-- -- --------2 23-9
17-12-27 3.200,002.343,002.382,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0014,54-- -- ----15,0015,001 9-9
16-06-28 450,0022,0021,41-- -- ----22,0022,001 28-10
16-06-28 500,0031,5031,03-- -- ----31,5031,501 28-10
16-06-28 600,0055,9558,44-2,49 -4,3% ----56,1055,952 29-10
16-06-28 700,0095,2696,35-- -- ----95,2694,002 28-10
16-06-2873800,00141,00144,61+2,29 +1,6% ----141,00141,006 28-10
16-06-28685900,00197,50202,61+2,59 +1,3% ----198,00197,5020 29-10
16-06-28 1.000,00264,50269,08-- -- ----272,00264,506 28-10
16-06-2881.200,00393,40423,05+2,55 +0,6% ----394,20393,402 9-10
16-06-28 1.400,00584,00596,98-12,98 -2,2% ----584,00584,006 29-10
16-06-2851.600,00770,20785,22+2,12 +0,3% ----770,20769,435 28-10
16-06-28 1.800,00966,29982,00-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.182,00-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0021,40-1,40 -6,5% ----20,0020,001 29-10
15-12-28 450,0049,9130,73-- -- --------0 24-6
15-12-28 500,0046,0241,10-- -- ----46,0246,022 2-10
15-12-28 600,0070,0072,35-2,35 -3,2% 64,00--70,0070,002 29-10
15-12-28 700,00113,20112,63-- -- ----113,20113,202 28-10
15-12-28 800,00160,00162,64-- -- ----161,26159,8010 28-10
15-12-28 900,00226,81220,10-- -- ----226,81215,1513 28-10
15-12-28791.000,00280,00285,74+1,02 +0,4% ----280,00280,001 29-10
15-12-28 1.100,00361,00357,35-- -- ----361,00361,0015 28-10
15-12-28 1.200,00432,00435,89-- -- ----432,00432,001 28-10
15-12-28 1.400,00465,00604,81-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00788,15-13,15 -1,7% ----775,00775,001 29-10
15-12-28 1.800,00966,47982,04-- -- ----966,47966,471 28-10
15-12-28 2.000,001.162,501.182,00-- -- ----1.162,501.162,5013 28-10
15-12-28 2.200,00889,901.382,00-- -- --------0 21-1
15-12-28 2.400,001.524,851.582,00-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.982,00-- -- --------0 9-7
15-12-28 3.200,002.280,002.382,00-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.182,00-- -- --------0 17-9
21-12-29 300,0015,0017,50-2,50 -14,3% ----15,0015,001 29-10
21-12-29 400,0034,5035,48-0,98 -2,8% ----34,5034,501 29-10
21-12-29 500,0056,2061,97-- -- --77,5056,2056,201 15-10
21-12-29 600,00100,0097,98-- -- ----100,0092,958 28-10
21-12-29 700,00147,00143,24-- -- ----147,00147,001 28-10
21-12-29 800,00175,00196,34-- -- ----175,00175,004 20-10
21-12-29 900,00245,23254,64-- -- --------4 14-10
21-12-29 1.000,00274,65319,50-44,85 -14,0% ----274,65274,651 29-10
21-12-29 1.100,00345,20389,79-- -- ----345,20345,201 19-10
21-12-2961.200,00465,58464,54+1,56 +0,3% --------0 19-3
21-12-29 1.400,00560,70627,07-- -- ----560,70560,701 19-10
21-12-29 1.600,00792,05801,59-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44987,46-- -- --------0 1-10
21-12-29 2.000,001.155,001.182,00-- -- --------0 24-9
21-12-29 2.400,001.520,001.582,00-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.982,00-- -- --------0 16-9
21-12-29 3.200,001.816,002.382,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.182,00-- -- --------0 11-9
20-12-30 300,0025,0021,01-- -- ----25,0022,002 28-10
20-12-3011400,0047,0045,27+7,61 +16,8% 42,00--47,0047,001 28-10
20-12-30 500,0078,0078,24-- -- --90,0078,0078,001 28-10
20-12-30 600,00120,00118,74-- -- ----120,00117,0013 28-10
20-12-30 700,00165,25166,21-- -- 138,00--165,25162,004 28-10
20-12-30279800,00220,00219,35+0,66 +0,3% ----220,00220,0011 29-10
20-12-30104900,00272,00278,50+0,92 +0,3% ----275,00272,003 28-10
20-12-30 1.000,00337,50343,19-- -- ----337,50337,5011 28-10
20-12-30 1.200,00425,00486,60-- -- ----425,00425,004 23-10
20-12-30 1.400,00630,00645,23-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25815,09-6,84 -0,8% ----808,25808,258 29-10
20-12-30 1.800,00893,50995,90-- -- ----893,50893,505 22-10
20-12-30 2.000,001.050,001.185,32-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.582,00-- -- --------0 --
20-12-30 3.200,002.395,002.382,00-- -- ----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?