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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.000,401.000,40-- -- 1.026,80996,8090.90217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-9-2026)
Totaal volume 4.206 (2.716 Calls, 1.490 Puts)
Totaal open interest bij opening 13.115 (3.676 Calls, 9.439 Puts)
Call / Put ratio 1,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-262400,001,200,01-- -- ----1,201,201 6-7
18-09-26223450,004,500,04-- -- ----4,504,50222 15-4
18-09-26225500,000,300,12-- -- ----0,300,301 21-8
18-09-26 520,00--0,17-- -- --------0 --
18-09-262550,005,500,25-- -- ----5,505,501 14-7
18-09-262560,000,800,29-- -- ----0,800,801 14-8
18-09-2693600,000,100,01-- -- ----0,100,101 25-8
18-09-2628640,001,300,02-- -- ----1,301,302 13-8
18-09-26436650,000,700,03-- -- ----0,700,701 19-8
18-09-2625680,003,000,01-- -- ----3,003,002 21-8
18-09-26240700,000,370,02-- -- 0,10--0,370,3721 3-9
18-09-26138720,000,300,01-- -- ----0,300,303 31-8
18-09-2642740,000,700,01-- -- ----0,700,703 26-8
18-09-26612750,000,610,02-- -- ----0,610,611 3-9
18-09-2651760,000,800,03-- -- ----0,800,801 28-8
18-09-26 780,000,400,05-- -- ----0,400,4010 31-8
18-09-26 800,000,550,10-- -- ----0,800,5525 31-8
18-09-261.370820,000,350,17-0,10 -58,8% ----0,350,351 16:49
18-09-26 840,001,100,29-- -- --------1 1-9
18-09-26 850,000,690,37-- -- ----0,950,695 3-9
18-09-26 860,000,600,50+0,10 +20,0% ----0,600,6065 17:22
18-09-26 880,001,000,84-- -- ----1,001,001 3-9
18-09-26 900,002,001,43+0,57 +39,9% ----2,002,0011 09:49
18-09-26112920,003,602,43+1,79 +73,7% 1,00--4,003,6066 14:31
18-09-26 930,00------ -- ---------- --
18-09-26 940,006,353,54+2,81 +79,4% ----6,504,0020 17:25
18-09-26 950,008,404,77+3,63 +76,1% ----8,507,1060 17:00
18-09-26 960,0010,506,32+4,18 +66,1% ----11,009,0035 17:06
18-09-26 970,0013,508,21+5,29 +64,4% ----13,5013,501 16:51
18-09-26 980,0017,0010,17+6,83 +67,2% 4,90--17,2210,8538 16:57
18-09-26 990,0021,0012,89+8,11 +62,9% ----21,0021,003 16:57
18-09-26 1.000,0026,0016,58+9,42 +56,8% --30,0027,2020,00191 17:27
18-09-26 1.020,0035,1024,70+10,40 +42,1% ----35,1034,856 09:48
18-09-26 1.040,0047,1534,97+12,18 +34,8% ----47,1537,502 10:02
18-09-26 1.050,0059,5541,60+17,95 +43,1% ----59,6045,0015 15:47
18-09-26 1.060,0069,3848,11+21,27 +44,2% ----69,3863,004 15:41
18-09-26 1.080,00--62,87-- -- --------0 --
18-09-26 1.100,00101,3979,43+21,96 +27,6% ----104,8882,0014 16:48
18-09-26 1.120,00--97,25-- -- --------0 --
18-09-26 1.140,00--115,58-- -- --------0 --
18-09-26 1.150,0090,00125,05-- -- ----90,0081,006 31-8
18-09-264201.200,00198,82173,69+25,93 +14,9% ----198,82195,8827 13:16
18-09-26 1.250,00--223,40-- -- --------0 --
18-09-26 1.300,00299,24273,40+25,84 +9,5% ----299,24289,5011 14:44
18-09-26 1.400,00395,50373,40+22,10 +5,9% ----398,00395,502 11:34
18-09-26 1.500,00452,45473,40-- -- ----452,45452,452 18-8
18-09-26 1.600,00560,00573,40-- -- ----560,00560,002 19-8
18-09-26 1.700,00734,00673,40-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00773,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,84973,40+26,20 +2,7% ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.373,40-327,03 -23,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.773,40-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,03-- -- --------0 --
16-10-26 450,00--0,05-- -- --------0 --
16-10-261500,003,300,08-- -- ----3,303,301 22-7
16-10-26 520,00--0,08-- -- --------0 --
16-10-26 560,007,500,12-- -- ----7,506,50180 20-7
16-10-26 600,00--0,01-- -- --------0 --
16-10-26 640,003,500,02-- -- ----3,503,501 13-8
16-10-26 680,00--0,06-- -- --------0 --
16-10-26 700,000,960,11-- -- 0,10--0,960,961 26-8
16-10-26 720,002,500,20-- -- ----2,502,501 17-8
16-10-26 740,0020,000,34-- -- --------2 13-8
16-10-26 760,001,600,56+1,04 +185,7% ----1,601,601 16:32
16-10-26 780,003,050,90-- -- ----3,753,0548 14-8
16-10-26 800,002,251,44+0,81 +56,3% --11,152,652,253 16:13
16-10-26 820,005,502,56-- -- ----5,505,501 18-8
16-10-26 840,004,953,64+1,31 +36,0% ----4,954,9510 15:14
16-10-26 860,004,704,92-0,22 -4,5% ----4,804,653 12:33
16-10-26 880,009,606,89-- -- ----9,609,601 2-9
16-10-26 900,0013,008,99+4,01 +44,6% ----14,0012,058 16:42
16-10-26 920,0018,0512,38+5,67 +45,8% ----18,3018,004 17:20
16-10-26 940,0022,9217,06+5,86 +34,3% 10,7529,9023,0022,758 13:07
16-10-26 960,0030,4022,38+8,02 +35,8% ----30,5029,0018 15:38
16-10-26 980,0035,9528,68+7,27 +25,3% ----35,9535,9511 11:57
16-10-26 1.000,0047,5036,24+11,26 +31,1% 7,00--47,5037,3588 17:18
16-10-26 1.008,0039,3540,03-- -- ----39,3539,352 2-9
16-10-26 1.040,0062,0055,72+6,28 +11,3% ----62,0062,004 7-9
16-10-26 1.080,0066,2579,96-- -- ----66,2566,251 3-9
16-10-26 1.100,00109,0094,11+14,89 +15,8% ----109,0098,006 10:10
16-10-26 1.120,0075,00109,20-- -- ----75,0075,001 27-8
16-10-2681.150,0090,50133,79+23,52 +17,6% ----90,5090,502 28-8
16-10-26 1.200,00202,30178,57+23,73 +13,3% --220,00202,30202,302 17:23
16-10-2621.250,00248,57225,16+25,75 +11,4% ----248,57248,571 12:17
16-10-26 1.300,00258,40274,39-- -- ----258,40258,404 3-9
16-10-2641.400,00357,20373,46+26,14 +7,0% ----357,20356,704 3-9
16-10-26 1.500,00438,90473,40-- -- ----438,90438,901 20-8
20-11-26 500,00--0,05-- -- --------0 --
20-11-26 600,00--0,56-- -- --------0 --
20-11-26 700,005,003,97-- -- ----5,005,002 1-9
20-11-26 720,00--4,33-- -- --------0 --
20-11-26 760,009,957,74+2,21 +28,6% ----9,959,502 13:20
20-11-26 800,0014,7012,20+2,50 +20,5% ----15,0012,254 14:30
20-11-26 840,0023,0017,84+5,16 +28,9% ----23,0021,404 15:40
20-11-26 880,0033,0026,57+6,43 +24,2% ----33,0031,607 15:39
20-11-26 900,0038,0032,33+5,67 +17,5% ----39,0032,5061 17:11
20-11-26 920,0045,7537,94+7,81 +20,6% ----45,7545,7576 15:08
20-11-26 940,0053,0044,24+8,76 +19,8% ----53,0050,9048 17:12
20-11-26 960,0060,4052,32+8,08 +15,4% ----60,6060,404 15:26
20-11-26 980,0068,5560,06+8,49 +14,1% ----68,7567,806 11:55
20-11-26 1.000,0079,2069,07+10,13 +14,7% ----80,0076,6027 16:25
20-11-26 1.050,00107,3094,31+12,99 +13,8% ----109,80105,00154 16:42
20-11-26 1.100,00140,54124,88+15,66 +12,5% ----140,82136,4011 16:48
20-11-26 1.150,00164,23160,07+4,16 +2,6% ----164,23164,231 7-9
20-11-26 1.200,00165,22199,08-- -- ----165,22165,223 28-8
20-11-26 1.250,00260,27240,58+19,69 +8,2% ----260,27260,271 12:17
20-11-26 1.300,00307,64284,76+22,88 +8,0% ----307,64303,007 14:44
20-11-26 1.400,00369,30378,03-- -- ----369,30369,301 2-9
20-11-26 1.500,00465,15474,62-- -- ----465,15465,151 2-9
18-12-26 300,001,450,06-- -- --1,351,451,455 16-6
18-12-26 350,004,000,13-- -- --1,454,004,00286 10-6
18-12-26 400,004,000,23-- -- --1,704,004,002 13-7
18-12-26 450,001,000,42-- -- --2,001,001,002 4-9
18-12-26 500,001,900,76-- -- 0,102,801,901,9011 3-9
18-12-26 550,000,951,32-- -- ----0,950,952 31-8
18-12-26 600,003,302,27+1,03 +45,4% 1,00--3,303,3010 09:55
18-12-26 650,004,003,99+0,01 +0,3% ----4,004,001 10:55
18-12-26 700,006,256,97-- -- 2,00--6,256,252 4-9
18-12-26 750,0010,8210,95-- -- ----10,8210,823 3-9
18-12-26 800,0020,5017,06+3,44 +20,2% ----20,8019,506 17:24
18-12-26 850,0031,2526,26+4,99 +19,0% ----31,2526,955 12:57
18-12-26 900,0046,0039,36+6,64 +16,9% ----46,0043,5012 16:39
18-12-26 950,0065,5056,51+8,99 +15,9% ----66,5063,7528 17:20
18-12-26 1.000,0088,8078,34+10,46 +13,4% --100,0090,0082,0039 17:17
18-12-26 1.100,00150,00134,46+15,54 +11,6% --155,00150,00144,1054 17:12
18-12-26 1.200,00225,00205,74+19,26 +9,4% ----226,00225,0031 13:07
18-12-26 1.300,00302,00289,60+12,40 +4,3% ----302,00302,001 7-9
18-12-26 1.400,00340,12380,33-- -- 18,00--340,12340,123 31-8
18-12-26 1.500,00426,00476,01-- -- ----426,00426,003 28-8
18-12-26 1.600,00518,66574,03-- -- ----518,66518,668 28-8
18-12-26 1.700,00642,50673,40-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90773,40-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,00973,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.173,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.373,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.773,40-372,10 -21,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.173,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,000,900,25+0,65 +260,0% ----1,100,904 13:47
19-03-27 350,007,000,50-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,96-- -- ----10,509,752 30-6
19-03-27 450,003,501,75-- -- ----3,503,5020 14-8
19-03-27 500,005,003,07-- -- 1,30--5,005,001 20-8
19-03-27 550,0029,905,15-- -- ----29,9029,901 21-7
19-03-27 600,007,908,84-- -- ----7,907,5010 28-8
19-03-27 650,0014,5012,28-- -- ----14,5014,501 20-8
19-03-27 700,0022,0018,76+3,24 +17,3% ----22,3021,5067 17:17
19-03-27 750,0030,0028,04+1,96 +7,0% ----30,0030,002 7-9
19-03-27 800,0045,0039,39+5,61 +14,2% ----45,0041,605 15:50
19-03-27 850,0059,2553,09+6,16 +11,6% ----59,2559,251 12:48
19-03-27 900,0075,0070,66+4,34 +6,1% ----75,0075,003 09:49
19-03-27 950,0090,0090,79-0,79 -0,9% ----90,0090,001 11:00
19-03-27 1.000,00117,60114,73-- -- --------1 4-9
19-03-27 1.100,00160,50170,96-- -- ----163,85160,2013 3-9
19-03-27 1.200,00217,01238,05-- -- ----217,30217,013 25-8
19-03-27 1.300,00304,35314,79-10,44 -3,3% --------2 7-9
19-03-27 1.400,00371,85398,64-- -- --------1 4-9
19-03-27 1.600,00542,00580,77-- -- ----542,00542,002 25-8
19-03-27 1.800,00731,50774,14-- -- ----731,53731,503 14-8
19-03-27 2.000,00--973,40-- -- --------0 --
18-06-27 300,003,400,69-- -- ----3,403,304 10-8
18-06-27 350,00--1,34+0,58 +43,3% --5,00----0 --
18-06-27 400,008,252,42-- -- ----8,258,004 12-8
18-06-27 450,0012,505,07-- -- 1,30--12,5012,501 11-8
18-06-27121500,009,207,55+0,74 +9,8% ----9,209,201 14-8
18-06-27 550,0040,0011,03-- -- ----40,0040,00200 24-7
18-06-27 600,0017,5015,87+1,63 +10,3% ----17,7017,507 13:44
18-06-27 650,0025,0022,79+2,21 +9,7% ----25,0024,7512 13:00
18-06-27 700,0034,6031,45+3,15 +10,0% ----34,6034,602 13:53
18-06-27 750,0042,7942,66-- -- ----42,7940,152 2-9
18-06-27 800,0060,0056,02+3,98 +7,1% ----60,0060,001 09:42
18-06-27 850,0074,0071,98-- -- ----74,0074,004 1-9
18-06-273.480900,0098,2091,19+9,10 +10,0% 17,50--98,2094,2016 10:24
18-06-27 950,00111,44112,39-- -- ----118,28111,4415 2-9
18-06-27 1.000,00123,70137,07-- -- 30,00------1 2-9
18-06-27 1.100,00176,67192,49-- -- ----176,67176,671 25-8
18-06-27 1.200,00249,50257,76-- -- ----249,50249,501 4-9
18-06-27 1.300,00--332,74-- -- --------0 --
18-06-27 1.400,00397,25414,10-- -- ----397,25397,251 3-9
18-06-27 1.600,00553,00588,85-- -- ----553,00553,004 27-8
18-06-27 1.800,00759,00777,69-- -- ----760,50759,002 3-9
18-06-27 2.000,00949,40973,67-- -- ----949,40949,401 3-9
18-06-27 2.400,001.513,061.373,40-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.773,40+26,20 +1,5% --------0 --
18-06-27 3.200,00--2.173,40-- -- --------0 --
17-12-27 400,008,407,01-- -- ----8,408,401 1-9
17-12-27 450,0033,0011,17-- -- ----33,0033,001 9-7
17-12-27 500,0016,0016,47-- -- ----16,0016,001 31-8
17-12-27 550,0024,1022,65-- -- ----25,2024,102 14-8
17-12-27 600,0037,3132,05-- -- 3,10--42,4037,312 13-8
17-12-27 700,0048,9555,00-- -- ----48,9548,951 28-8
17-12-27 800,0082,3086,65-4,35 -5,0% ----82,3080,003 17:01
17-12-271.132900,00130,25125,17+8,66 +6,9% 20,00------1 4-9
17-12-27 1.000,00170,60175,19-- -- ----170,60170,601 4-9
17-12-27 1.100,00223,10231,07-- -- ----223,10223,109 4-9
17-12-27 1.200,00300,00296,40-- -- --------1 2-9
17-12-27 1.300,00378,00364,46+13,54 +3,7% ----378,00378,001 11:43
17-12-273431.400,00457,00442,96+17,34 +3,9% ----457,00457,006 10:34
17-12-27 1.600,00630,00608,36+21,64 +3,6% ----630,00630,002 15:08
17-12-27281.800,00808,25788,96+22,62 +2,9% ----808,25808,255 11:36
17-12-27 2.000,00956,65977,26-- -- ----961,00956,658 3-9
17-12-27 2.200,001.199,001.173,40+25,60 +2,2% ----1.199,001.199,001 10:56
17-12-27 2.400,001.567,951.373,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.773,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.173,40-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0012,97-- -- ----32,0031,406 24-6
16-06-28 450,00--19,85+0,83 +4,2% --------0 --
16-06-28 500,00--26,64-- -- --------0 --
16-06-28 600,0046,0046,51-0,51 -1,1% ----46,0045,151 12:51
16-06-28 700,0073,5573,84-- -- ----73,5573,551 4-9
16-06-28 800,00116,10109,41+6,69 +6,1% ----116,10116,101 10:55
16-06-2828900,00149,90151,47+7,84 +5,2% ----149,90149,9026 3-9
16-06-28 1.000,00195,00201,10-- -- ----195,00195,005 14-8
16-06-28 1.200,00312,65321,76-- -- ----312,65312,007 3-9
16-06-28 1.400,00455,25465,20-- -- ----455,25455,255 3-9
16-06-28 1.600,00--626,64-- -- --------0 --
16-06-28 1.800,00799,75800,79-- -- ----799,75794,5096 4-9
16-06-28 2.000,00969,55985,04-- -- ----969,75969,553 3-9
15-12-28 400,0040,0020,57-- -- ----40,0040,001 23-7
15-12-28 450,0049,9128,16-- -- ----49,9149,914 24-6
15-12-28 500,0061,2638,03-- -- ----61,2661,262 18-6
15-12-28 600,0059,7561,35-- -- ----59,7559,755 28-8
15-12-28 700,00100,9592,29-- -- --------1 1-9
15-12-28 800,00132,00129,75-- -- ----132,00129,008 20-8
15-12-28 900,00175,00174,73-- -- --------3 17-8
15-12-28781.000,00222,00226,34+8,46 +3,7% ----222,00222,001 24-8
15-12-28 1.100,00324,91283,26-- -- --------250 20-5
15-12-28 1.200,00414,00346,25-- -- ----414,00414,001 5-8
15-12-28 1.400,00465,00487,67-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00645,56-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87815,47-- -- ----957,87957,873 19-3
15-12-28 2.000,001.010,00994,22+15,78 +1,6% ----1.010,001.010,005 10:05
15-12-28 2.200,00889,901.180,99-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.355,001.374,83-- -- ----1.355,001.355,002 17-8
15-12-28 2.800,001.965,001.773,40-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.173,40-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,002.973,40-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--17,23-- -- --------0 --
21-12-29 400,0048,0133,55-- -- ----48,0148,014 24-6
21-12-29 500,0055,0056,24-- -- --78,00----1 26-8
21-12-29 600,0086,0085,63-- -- ----86,0086,0010 21-8
21-12-29 700,00125,00121,63+3,37 +2,8% --200,00125,00125,003 14:43
21-12-29 800,00155,00164,01-- -- ----155,00155,001 31-8
21-12-29 900,00294,55213,62-- -- ----294,55294,551 10-6
21-12-29151.000,00260,00267,02+8,65 +3,2% --------1 14-8
21-12-29 1.100,00440,00324,47-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58387,94-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00525,68-- -- --------1 24-8
21-12-29151.600,00840,00677,61+19,19 +2,8% ----840,00840,004 23-7
21-12-29 1.800,00609,85841,54-231,69 -27,5% ----609,85609,851 7-10
21-12-29 2.000,001.010,001.014,51-- -- ----1.010,001.010,001 17-8
21-12-29182.400,001.458,851.381,99+24,12 +1,7% ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.773,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.173,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,002.973,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5023,97-- -- --------1 18-8
20-12-3010400,0039,0045,59+1,13 +2,5% ----42,5039,007 2-9
20-12-30 500,0073,0072,55-- -- ----73,0073,005 18-8
20-12-30 600,00104,00105,59-- -- --150,00104,00104,003 4-9
20-12-30 700,00132,75144,91-- -- ----132,75132,754 28-8
20-12-30 800,00188,65189,92-- -- --------2 31-8
20-12-30 900,00277,00239,54-- -- --------3 4-9
20-12-30 1.000,00287,40295,74-- -- --500,00----13 26-8
20-12-30 1.200,00420,00418,29-- -- ----420,00420,003 17-8
20-12-30 1.400,00726,50553,33-- -- ----726,50726,5010 14-7
20-12-30 1.600,00762,28702,80-- -- --------4 28-8
20-12-30 1.800,00795,00863,63-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.031,29-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.391,12-- -- --------0 --
20-12-30 3.200,002.395,002.173,40-- -- ----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?