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* 1.079,601.071,40+8,20 +0,8% 1.093,801.066,6081.62517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-8-2026)
Totaal volume 755 (471 Calls, 284 Puts)
Totaal open interest bij opening 19.181 (11.075 Calls, 8.106 Puts)
Call / Put ratio 1,66
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
18-09-262400,001,200,02-- -- ----1,201,201 6-7
18-09-26223450,004,500,06-- -- ----4,504,50222 15-4
18-09-26225500,000,300,14-- -- ----0,300,301 21-8
18-09-26 520,00--0,18-- -- --------0 --
18-09-262550,005,500,26-- -- ----5,505,501 14-7
18-09-262560,000,800,28-- -- ----0,800,801 14-8
18-09-2693600,000,100,38-- -- ----0,100,101 25-8
18-09-2628640,001,300,49-- -- ----1,301,302 13-8
18-09-26436650,000,700,52-- -- ----0,700,701 19-8
18-09-2625680,003,000,59-- -- ----3,003,002 21-8
18-09-26241700,000,500,62-0,12 -19,4% 0,10--0,500,503 26-8
18-09-26135720,000,500,66-- -- ----0,500,501 25-8
18-09-26 740,000,700,74-0,04 -5,4% ----0,700,703 26-8
18-09-26 750,001,000,78+0,22 +28,2% ----1,001,001 26-8
18-09-26 760,000,750,82-- -- ----0,750,7537 21-8
18-09-2675780,000,650,91-0,88 -96,7% ----0,650,6538 24-8
18-09-26 800,000,751,01-- -- ----0,750,757 24-8
18-09-26 820,001,151,17-0,02 -1,7% ----1,301,151 26-8
18-09-26 840,001,101,41-- -- ----1,651,1028 21-8
18-09-26 850,001,651,53-- -- --5,00----3 24-8
18-09-26 860,000,601,67-- -- ----0,600,606 25-8
18-09-26 880,002,152,14+0,01 +0,5% ----2,152,0012 26-8
18-09-26 900,002,702,700,00 0,0% 1,50--3,002,7034 26-8
18-09-26 920,003,503,76-- -- 1,00--3,503,501 21-8
18-09-26 940,005,004,86-- -- ----5,005,006 25-8
18-09-26 950,006,205,60+0,60 +10,7% ----6,205,853 26-8
18-09-26 960,007,506,31+1,19 +18,9% 4,30--7,507,501 26-8
18-09-26 980,009,759,07+0,68 +7,5% 5,00--10,609,754 26-8
18-09-261.2341.000,0013,0013,38+0,92 +6,9% ----14,5013,006 26-8
18-09-263691.050,0029,7527,40+2,89 +10,5% ----32,0027,5064 26-8
18-09-26 1.060,00------ -- ---------- --
18-09-26 1.100,0056,2551,94+4,31 +8,3% --75,4560,0051,009 26-8
18-09-26301.150,0090,0086,00+4,91 +5,7% ----91,0085,006 26-8
18-09-26 1.200,00137,50127,91+9,59 +7,5% ----137,50137,5013 26-8
18-09-26 1.250,00--173,74-- -- --------0 --
18-09-26 1.300,00231,75222,07+9,68 +4,4% ----231,75231,756 26-8
18-09-26 1.400,00361,00321,00-- -- ----361,00361,001 19-8
18-09-26 1.500,00452,45421,00-- -- ----452,45452,452 18-8
18-09-26 1.600,00560,00521,00-- -- ----560,00560,002 19-8
18-09-26 1.700,00734,00621,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00721,00+7,60 +1,1% ----901,00901,001 16-3
18-09-26 2.000,001.063,84921,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.321,00-274,63 -20,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.721,00-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,01-- -- --------0 --
16-10-26 450,00--0,07-- -- --------0 --
16-10-261500,003,300,33-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26 560,007,500,03-- -- ----7,506,50180 20-7
16-10-26 600,00--0,09-- -- --------0 --
16-10-26 640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,04-- -- --------0 --
16-10-26 700,000,960,08+0,88 +1100,0% 0,10--0,960,961 26-8
16-10-26 720,002,500,15-- -- ----2,502,501 17-8
16-10-262740,0020,000,27+0,29 +107,4% --------2 13-8
16-10-26 760,003,000,48-- -- --------11 24-8
16-10-26 780,003,050,80-- -- ----3,753,0548 14-8
16-10-26 800,002,261,25+1,01 +80,8% --5,002,262,261 26-8
16-10-26 820,005,501,93-- -- ----5,505,501 18-8
16-10-2610840,005,002,94+0,13 +4,4% ----5,005,002 21-8
16-10-26 860,005,004,26+0,74 +17,4% ----5,505,007 26-8
16-10-26 880,006,505,94+0,56 +9,4% ----6,506,5010 26-8
16-10-26 900,009,008,35+0,65 +7,8% ----9,009,003 26-8
16-10-26 920,0013,4011,20-- -- ----13,4010,703 24-8
16-10-26 940,0014,3014,42-- -- --29,9014,3014,301 24-8
16-10-26 960,0019,5018,16+1,34 +7,4% ----19,5019,501 26-8
16-10-26 980,0021,0622,66-- -- --29,8021,6021,066 24-8
16-10-26 1.000,0030,5027,80+2,70 +9,7% ----30,5030,503 26-8
16-10-26 1.008,0029,8030,12-- -- ----29,8029,802 24-8
16-10-26 1.040,0046,0041,73+4,27 +10,2% ----46,0046,001 26-8
16-10-26 1.080,0058,5059,91-- -- ----62,0058,503 24-8
16-10-26 1.100,0072,2570,97-- -- --------1 25-8
16-10-26 1.120,0089,0082,56+6,44 +7,8% ----89,0089,002 26-8
16-10-2661.150,00101,67102,35+5,43 +5,3% ----101,67101,671 21-8
16-10-26 1.200,00147,50139,77-- -- --200,00150,00147,502 21-8
16-10-26 1.250,00181,00181,63-- -- ----189,00181,005 21-8
16-10-26 1.300,00224,50226,52-- -- ----224,50224,501 21-8
16-10-26 1.400,00--321,73-- -- --------0 --
16-10-26 1.500,00438,90421,00-- -- ----438,90438,901 20-8
20-11-26 500,00--0,01-- -- --------0 --
20-11-26 600,00--0,28-- -- --------0 --
20-11-26 700,00--2,17-- -- --------0 --
20-11-26 760,005,505,14-- -- ----5,505,504 25-8
20-11-26 800,00--10,41-- -- --------0 --
20-11-26 840,00--15,45-- -- --------0 --
20-11-26 880,0022,5022,50-- -- ----22,5022,501 25-8
20-11-26 900,00------ -- ---------- --
20-11-26 920,00--31,56-- -- --------0 --
20-11-26 940,00--36,92-- -- --------0 --
20-11-26 960,00--42,95-- -- --------0 --
20-11-26 980,0052,5049,65-- -- ----52,5052,501 25-8
20-11-261.0291.000,0061,0058,33+0,31 +0,5% ----61,0060,002 26-8
20-11-26 1.050,0080,2579,79+1,21 +1,5% ----80,2580,251 26-8
20-11-26231.100,00105,10104,40+3,26 +3,1% --------1 26-8
20-11-26 1.150,00--133,34-- -- --------0 --
20-11-26 1.200,00--167,26-- -- --------0 --
20-11-26 1.250,00--205,95-- -- --------0 --
20-11-26 1.300,00--246,36-- -- --------0 --
20-11-26 1.400,00--333,63-- -- --------0 --
20-11-26 1.500,00--426,01-- -- --------0 --
18-12-2612300,001,450,04-- -- --1,351,451,455 16-6
18-12-26348350,004,000,12-- -- --1,454,004,00286 10-6
18-12-26 400,004,000,30-- -- --1,704,004,002 13-7
18-12-26 450,001,000,60-- -- --2,001,001,004 14-8
18-12-26 500,002,001,05-- -- 0,102,802,002,001 13-8
18-12-26 550,002,001,78-- -- 0,95--2,002,002 21-8
18-12-26 600,003,002,89+0,11 +3,8% ----3,003,001 26-8
18-12-26 650,004,003,89+0,11 +2,8% ----4,004,004 26-8
18-12-26 700,006,506,74-0,24 -3,6% 2,00--6,506,501 26-8
18-12-262.375750,0010,2810,64-0,39 -3,7% ----10,2810,281 25-8
18-12-26 800,0015,5015,88-0,38 -2,4% ----16,0015,503 26-8
18-12-26 850,0022,0023,54-- -- ----22,0022,001 24-8
18-12-26 900,0035,4334,73+0,70 +2,0% ----36,0035,4323 26-8
18-12-26 950,0050,0048,57+1,43 +2,9% ----50,0050,004 26-8
18-12-26 1.000,0067,0566,77+0,28 +0,4% --100,0067,0567,056 26-8
18-12-26 1.100,00113,50114,78-- -- ----116,50113,505 25-8
18-12-26 1.200,00175,00177,23-- -- ----175,00175,004 24-8
18-12-26 1.300,00253,75252,70+1,05 +0,4% ----253,75253,752 26-8
18-12-26 1.400,00340,00338,62+1,38 +0,4% ----340,00340,001 26-8
18-12-26 1.500,00426,21429,35-- -- ----426,21426,213 24-8
18-12-26 1.600,00547,00524,50-- -- ----547,50547,0020 20-8
18-12-26 1.700,00642,50622,19-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90721,10-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,00921,00+7,60 +0,8% ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.121,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.321,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.721,00-319,70 -18,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.121,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,04-- -- ----3,503,501 24-7
19-03-27 350,007,000,17-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,51-- -- ----10,509,752 30-6
19-03-27 450,003,501,30-- -- ----3,503,5020 14-8
19-03-27 500,005,002,81-- -- 1,30--5,005,001 20-8
19-03-27 550,0029,905,25-- -- ----29,9029,901 21-7
19-03-27 600,009,959,54-- -- ----9,959,652 25-8
19-03-27 650,0014,5012,73-- -- ----14,5014,501 20-8
19-03-27 700,0020,0019,74-- -- ----20,0019,504 25-8
19-03-27408750,0023,5027,63-1,54 -5,6% ----23,5023,501 24-8
19-03-27 800,0038,7437,84-- -- ----38,7437,502 25-8
19-03-27 850,0049,9050,39-- -- ----49,9049,901 25-8
19-03-27 900,0063,0865,07-- -- ----64,1263,0820 24-8
19-03-27 950,0086,3483,24-- -- ----86,3486,3410 21-8
19-03-27 1.000,00107,00103,66-- -- ----107,00107,001 25-8
19-03-27 1.100,00158,20153,84+4,36 +2,8% ----159,85155,756 26-8
19-03-27 1.200,00217,01215,28-- -- ----217,30217,013 25-8
19-03-27 1.300,00304,35286,67-- -- ----306,90304,355 19-8
19-03-27 1.400,00365,91365,36-- -- ----365,91365,9120 21-8
19-03-27431.600,00542,00538,45+5,23 +1,0% ----542,00542,002 25-8
19-03-27 1.800,00731,50725,85-- -- ----731,53731,503 14-8
19-03-27 2.000,00--921,30-- -- --------0 --
18-06-27 300,003,400,40-- -- ----3,403,304 10-8
18-06-27 350,00--0,99-- -- --5,65----0 --
18-06-27 400,008,252,09-- -- ----8,258,004 12-8
18-06-27 450,0012,505,22-- -- 1,30--12,5012,501 11-8
18-06-27 500,009,208,14-- -- ----9,209,201 14-8
18-06-27 550,0040,0012,17-- -- ----40,0040,00200 24-7
18-06-27 600,0055,0016,99-- -- --------1 13-8
18-06-27 650,0028,0023,19-- -- ----28,0028,001 17-8
18-06-27 700,0030,4031,55-- -- ----30,4030,401 24-8
18-06-27 750,0039,4040,97-1,57 -3,8% ----40,0039,402 26-8
18-06-27 800,0053,1753,14-- -- ----53,1753,171 25-8
18-06-27 850,0077,5068,46-- -- ----77,5077,0021 18-8
18-06-27 900,0089,2085,43-- -- ----89,2088,002 14-8
18-06-27 950,00106,00103,72+2,28 +2,2% ----106,00106,002 26-8
18-06-27 1.000,00123,70126,84-- -- 30,00--123,70123,701 21-8
18-06-27 1.100,00176,67178,75-- -- ----176,67176,671 25-8
18-06-274921.200,00238,75238,04+1,49 +0,6% ----238,75238,752 26-8
18-06-27 1.300,00--306,15-- -- --------0 --
18-06-27 1.400,00390,00382,53-- -- ----390,00390,001 14-8
18-06-27 1.600,00554,00550,38-- -- ----554,00554,002 25-8
18-06-27 1.800,00738,93732,31-- -- ----738,93738,931 25-8
18-06-27 2.000,00979,00923,82-- -- ----979,00979,001 17-8
18-06-27 2.400,001.513,061.321,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.721,00-- -- --------0 --
18-06-27 3.200,00--2.121,00-- -- --------0 --
17-12-27 400,0014,007,55-- -- ----14,0014,001 13-8
17-12-27 450,0033,0011,47-- -- ----33,0033,001 9-7
17-12-27 500,0017,0016,67-- -- ----17,0017,001 25-8
17-12-27 550,0024,1023,01-- -- ----25,2024,102 14-8
17-12-27 600,0037,3130,61-- -- 3,10--42,4037,312 13-8
17-12-27 700,0053,6552,05-- -- --118,0053,6553,651 24-8
17-12-27 800,0081,1081,16-- -- ----84,0081,1013 21-8
17-12-27 900,00120,00117,72+2,28 +1,9% 20,00--120,00120,001 26-8
17-12-27 1.000,00167,00163,33-- -- ----167,00167,0010 21-8
17-12-27 1.100,00220,00216,59-- -- ----220,00220,001 21-8
17-12-27 1.200,00300,00277,77-- -- ----316,00300,002 13-8
17-12-27 1.300,00370,00344,66-- -- ----370,00370,001 19-8
17-12-27 1.400,00444,00416,33-- -- --------8 18-8
17-12-27 1.600,00580,00578,13-- -- ----580,00580,0060 25-8
17-12-27 1.800,00754,43747,90-- -- ----754,43754,431 25-8
17-12-27392.000,00940,00932,90+6,58 +0,7% ----940,00940,0025 13-8
17-12-27 2.200,001.179,001.124,12-- -- ----1.179,001.179,001 17-8
17-12-27 2.400,001.567,951.321,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.721,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.121,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0032,0013,09-- -- ----32,0031,406 24-6
16-06-28 450,00--19,64-- -- --------0 --
16-06-28 500,00--26,79-- -- --------0 --
16-06-28 600,0090,7446,08-- -- --------1 10-8
16-06-28 700,0073,3771,40-- -- ----73,3773,371 14-8
16-06-28 800,00110,40104,91-- -- ----110,40110,401 20-8
16-06-285900,00148,37145,72+0,76 +0,5% ----148,37148,371 14-8
16-06-28 1.000,00195,00193,01-- -- ----195,00195,005 14-8
16-06-28 1.200,00--307,45-- -- --------0 --
16-06-28 1.400,00--443,52-- -- --------0 --
16-06-28 1.600,00--598,06-- -- --------0 --
16-06-28 1.800,00--766,12-- -- --------0 --
16-06-28 2.000,00--944,60-- -- --------0 --
15-12-28 400,0040,0020,06-- -- ----40,0040,001 23-7
15-12-28 450,0049,9127,89-- -- ----49,9149,914 24-6
15-12-28 500,0061,2636,41-- -- ----61,2661,262 18-6
15-12-28 600,0064,9059,55-- -- --------10 19-8
15-12-28 700,00100,9588,92-- -- ----100,95100,951 13-8
15-12-28 800,00132,00124,76-- -- ----132,00129,008 20-8
15-12-28 900,00175,00167,22-- -- --------3 17-8
15-12-28 1.000,00222,00217,01-- -- ----222,00222,001 24-8
15-12-28 1.100,00324,91271,76-- -- --------250 20-5
15-12-28 1.200,00414,00332,14-- -- ----414,00414,001 5-8
15-12-28 1.400,00465,00467,37-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00619,82-- -- ----715,00715,002 5-8
15-12-28 1.800,00957,87782,02-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,33956,38-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.139,04-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.355,001.328,23-- -- ----1.355,001.355,002 17-8
15-12-28 2.800,001.965,001.721,00-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.255,002.121,00-- -- ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,002.921,00-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--13,92-- -- --------0 --
21-12-29 400,0048,0132,79-- -- ----48,0148,014 24-6
21-12-29 500,0055,0056,89-1,89 -3,3% --78,0055,0055,001 26-8
21-12-2913600,0086,0082,93+0,99 +1,2% ----86,0086,0010 21-8
21-12-29 700,00136,00117,44-- -- --200,00----2 13-8
21-12-2922800,00205,00157,99+1,73 +1,1% --------2 14-8
21-12-29 900,00294,55204,15-- -- ----294,55294,551 10-6
21-12-29 1.000,00260,00255,39-- -- --------1 14-8
21-12-29 1.100,00440,00311,46-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58373,24-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00506,97-- -- --------1 24-8
21-12-29 1.600,00840,00655,06-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85814,22-204,37 -25,1% ----609,85609,851 7-10
21-12-29 2.000,001.010,00982,36-- -- ----1.010,001.010,001 17-8
21-12-29182.400,001.458,851.340,92+7,72 +0,6% ----1.458,851.457,4010 5-8
21-12-29 2.800,001.444,561.722,74-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.121,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,002.921,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5024,55-- -- --------1 18-8
20-12-30 400,0069,8044,46-- -- ----69,8069,801 23-7
20-12-30 500,0073,0070,53-- -- ----73,0073,005 18-8
20-12-30 600,00104,00102,65-- -- --150,00104,00104,0010 21-8
20-12-30 700,00133,35140,62-- -- ----133,35133,351 24-8
20-12-30 800,00188,65186,47+2,18 +1,2% ----195,00188,6513 26-8
20-12-30 900,00277,00235,90-- -- 225,00--277,00277,001 12-8
20-12-30 1.000,00287,40285,14+2,26 +0,8% --500,00----13 26-8
20-12-30 1.200,00420,00404,53-- -- ----420,00420,003 17-8
20-12-30 1.400,00726,50537,32-- -- ----726,50726,5010 14-7
20-12-30 1.600,00762,28683,69-- -- --------1 14-8
20-12-30 1.800,00795,00838,70-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.003,97-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.354,54-- -- --------0 --
20-12-3053.200,002.395,002.121,00+7,60 +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?