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* 821,80844,00-22,20 -2,6% 838,15818,4054.25614:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-6-2026)
Totaal volume 1.657 (1.294 Calls, 363 Puts)
Totaal open interest bij opening 2.756 (1.685 Calls, 1.071 Puts)
Call / Put ratio 3,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,02-- -- --------0 --
17-07-26 520,00--0,01-- -- --------0 --
17-07-26 560,00--0,09-- -- --------0 --
17-07-26 600,000,650,40-- -- --2,000,650,651 19-6
17-07-26 640,008,201,36-- -- --------1 12-6
17-07-26 680,002,003,42-- -- ----2,002,002 23-6
17-07-26 700,002,644,87-- -- ----3,002,6444 23-6
17-07-26 720,004,306,59-2,29 -34,7% ----4,304,304 17:17
17-07-26 740,006,409,05-2,65 -29,3% ----7,356,406 17:09
17-07-26 760,0011,7512,31-0,56 -4,5% ----11,7510,906 24-6
17-07-26 780,0016,3516,72-0,37 -2,2% ----16,3515,9010 24-6
17-07-26 800,0019,2022,44-3,24 -14,4% ----23,0019,2018 17:28
17-07-26 820,0030,0030,21-0,21 -0,7% ----31,0024,1558 24-6
17-07-26 840,0036,0039,45-3,45 -8,7% 5,00--38,0036,003 16:28
17-07-26 860,0052,3051,44+0,86 +1,7% ----52,3051,463 24-6
17-07-26 880,0065,0066,00-1,00 -1,5% ----65,0065,005 24-6
17-07-26 900,0074,0080,02-6,02 -7,5% 44,50--80,0074,0022 16:45
17-07-26 920,0091,2696,32-- -- 36,50--91,2680,007 23-6
17-07-26 940,00102,22113,33-- -- ----102,22100,002 23-6
17-07-26 960,00131,18131,11+0,07 +0,1% ----131,18130,002 24-6
17-07-26 980,0099,75149,51-- -- ----100,8599,7523 19-6
17-07-26 1.000,00155,86168,40-- -- ----155,86155,862 23-6
17-07-26 1.050,00210,50217,15-- -- ----210,50210,501 23-6
17-07-26561.100,00246,05267,00-10,88 -4,1% ----246,05246,054 23-6
17-07-26 1.200,00300,00367,00-- -- ----300,00300,002 18-6
17-07-26 1.300,00404,65467,00-- -- ----404,65404,652 17-6
17-07-26 1.400,00505,75567,00-- -- ----505,75505,751 19-6
21-08-26 400,00--0,03-- -- --------0 --
21-08-26 450,00--0,21-- -- --------0 --
21-08-26 500,004,700,83-- -- ----4,704,7014 10-6
21-08-26 520,00--1,31-- -- --------0 --
21-08-26 560,008,503,10-- -- ----8,508,505 9-6
21-08-26 600,006,006,22-- -- --------1 22-6
21-08-2626640,0011,0011,23-0,06 -0,5% ----11,0011,002 16:11
21-08-26 680,0017,4018,97-- -- ----17,4017,0063 23-6
21-08-26 700,0021,6523,97-2,32 -9,7% --45,0024,3021,657 24-6
21-08-26 720,0028,5528,96-0,41 -1,4% 7,90--28,5527,9519 24-6
21-08-26 740,0032,0034,64-2,64 -7,6% ----32,0032,002 24-6
21-08-26 760,0039,1541,03-1,88 -4,6% ----39,1539,151 24-6
21-08-26 780,0043,5048,77-- -- 20,00--43,5043,501 23-6
21-08-26 800,0054,6557,14-- -- ----54,6545,2011 23-6
21-08-26 820,0061,7466,98-- -- ----63,0061,0072 23-6
21-08-26 840,0071,3577,34-5,99 -7,7% ----75,5071,352 17:25
21-08-26 860,0088,0589,17-1,12 -1,3% ----88,0588,052 24-6
21-08-26 880,0098,53100,53-2,00 -2,0% ----98,5398,532 24-6
21-08-26 900,00104,22113,51-- -- ----104,22104,221 23-6
21-08-26 920,00117,00126,50-- -- ----117,00117,002 23-6
21-08-26 940,00109,73142,62-- -- ----111,00109,736 19-6
21-08-26 960,00154,18157,65-3,47 -2,2% ----154,18154,181 24-6
21-08-26 980,00127,05172,75-- -- ----127,05127,051 17-6
21-08-26 1.000,00189,00189,39-0,39 -0,2% ----189,00189,0010 24-6
21-08-26 1.050,00203,13231,70-- -- ----203,13203,131 16-6
21-08-26 1.100,00231,44276,61-- -- ----231,44231,442 18-6
21-08-26 1.200,00354,70369,72-- -- ----354,70354,701 23-6
21-08-26 1.300,00455,00467,40-- -- ----455,00455,001 23-6
21-08-26 1.400,00561,80567,00-5,20 -0,9% ----561,80561,8048 16:39
18-09-26 300,000,900,15-- -- ----0,900,901 27-4
18-09-26 350,001,200,34-- -- ----1,201,201 23-4
18-09-26 400,001,600,72-- -- ----1,601,602 15-6
18-09-26 450,004,501,50-- -- ----4,504,50222 15-4
18-09-26 500,007,953,71-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,006,28-- -- ----13,0013,001 10-6
18-09-26 560,00--6,71-- -- --------0 --
18-09-26 600,0018,3010,55-- -- ----18,3018,301 12-6
18-09-26 640,00--16,34-- -- --------0 --
18-09-26 650,0018,3018,24-- -- ----18,5018,303 23-6
18-09-26 680,00--23,67-- -- --------0 --
18-09-26 700,0027,5029,31-- -- ----28,0027,503 23-6
18-09-26 720,0035,0034,92+0,08 +0,2% ----35,0035,001 24-6
18-09-26 740,00------ -- --------0 --
18-09-26 750,0044,0044,82-0,82 -1,8% ----44,5544,004 24-6
18-09-26 760,0047,0048,52-1,52 -3,1% ----47,0047,003 24-6
18-09-26 780,0052,0056,61-- -- ----52,0052,004 23-6
18-09-26 800,0061,8065,18-3,38 -5,2% ----66,8061,805 15:53
18-09-26 820,00--74,90-- -- --------0 --
18-09-26 840,0085,0085,01-- -- ----85,0085,001 23-6
18-09-26 850,0091,0590,59+0,46 +0,5% ----91,0591,002 24-6
18-09-26 860,00--96,37-- -- --------0 --
18-09-26 880,00--109,69-- -- --------0 --
18-09-26 900,0097,40121,02-23,62 -19,5% ----97,4095,001 24-6
18-09-26 920,00--135,10-- -- --------0 --
18-09-26 940,00--149,50-- -- --------0 --
18-09-26 950,00157,00156,11+0,89 +0,6% ----157,00157,001 24-6
18-09-26 960,00--164,38-- -- --------0 --
18-09-26 1.000,00190,00195,58-5,58 -2,9% ----190,00190,001 17:05
18-09-26 1.100,00228,85281,65-- -- ----228,85228,851 19-6
18-09-26 1.200,00363,21374,31-- -- ----363,21363,211 23-6
18-09-26 1.300,00467,86470,78-2,92 -0,6% ----467,86467,864 24-6
18-09-26 1.400,00511,00568,44-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00667,38-- -- ----608,00608,002 17-6
18-09-26451.600,00706,00767,00-10,98 -1,4% ----706,00705,004 16-6
18-09-26 1.700,00734,00867,00-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00967,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.167,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.567,00-520,63 -33,2% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.967,00-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,451,33-- -- ----1,451,455 16-6
18-12-26 350,004,002,57-- -- ----4,004,00286 10-6
18-12-26 400,004,054,80-- -- --18,004,054,051 23-6
18-12-26 450,007,507,37-- -- ----7,507,002 23-6
18-12-26 500,0010,9011,74-- -- ----10,9010,902 23-6
18-12-26 550,0015,5019,31-- -- --19,50----1 23-6
18-12-26 600,0027,6027,50+0,10 +0,4% ----28,0027,602 24-6
18-12-26 650,0032,1738,61-- -- ----32,1731,953 22-6
18-12-26 700,0055,0054,84+0,16 +0,3% --77,0055,0055,002 24-6
18-12-26 750,0072,5073,36-- -- ----72,5062,502 23-6
18-12-26 800,0094,7095,81-- -- ----94,8588,0094 23-6
18-12-26 850,00119,00121,46-2,46 -2,0% ----119,00119,0010 16:45
18-12-26 900,00148,00151,94-3,94 -2,6% 65,00--148,00148,004 16:59
18-12-26 950,00178,00185,07-- -- ----178,00178,003 23-6
18-12-26 1.000,00214,00220,07-- -- ----214,00214,001 23-6
18-12-265651.100,00262,72299,37-6,77 -2,3% ----262,72255,593 19-6
18-12-26 1.200,00376,71386,40-- -- ----376,71376,711 23-6
18-12-26 1.300,00475,66477,81-2,15 -0,4% ----475,66475,664 24-6
18-12-26 1.400,00574,85572,93+1,92 +0,3% ----574,85574,8510 24-6
18-12-26 1.500,00623,75670,10-- -- ----623,75623,754 22-6
18-12-26 1.600,00815,04768,42-- -- ----815,04815,041 11-6
18-12-26 1.700,00856,14867,43-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00967,00-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.167,00-- -- --------0 24-4
18-12-26 2.200,001.275,001.367,00-- -- --------0 12-3
18-12-26 2.400,001.410,001.567,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.967,00-565,70 -28,8% --------0 11-11
18-12-26 3.200,002.272,582.367,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,503,33-- -- ----3,503,252 23-6
19-03-2715350,007,006,20-0,09 -1,5% ----7,007,0010 8-6
19-03-27 400,007,0510,03-- -- --19,007,057,055 12-5
19-03-27 450,0020,0015,20-- -- ----20,0020,001 26-3
19-03-27 500,0019,0021,44-- -- ----19,0019,001 18-6
19-03-27 550,0027,0029,73-- -- ----27,0027,005 18-6
19-03-2774600,0040,1041,39+0,02 0,0% ----40,1040,1010 23-6
19-03-27 650,0056,1956,17+0,02 0,0% ----56,1956,191 24-6
19-03-27 700,0075,0073,84+1,16 +1,6% ----75,0075,001 24-6
19-03-27 750,0092,1094,71-- -- ----94,0092,1060 15-6
19-03-27 800,00117,32118,39-1,07 -0,9% ----117,32117,321 24-6
19-03-27 850,00120,80144,73-- -- ----120,80120,758 17-6
19-03-27 900,00169,10174,97-- -- ----169,10169,105 23-6
19-03-27 950,00209,50207,45-- -- ----209,50209,501 8-6
19-03-27 1.000,00216,30242,51-- -- ----216,30216,302 18-6
19-03-27 1.100,00342,00318,01-- -- ----342,00342,001 10-6
19-03-27 1.200,00365,16401,14-- -- ----365,16365,161 18-6
19-03-27 1.300,00450,00489,38-- -- ----450,00450,005 22-6
19-03-27 1.400,00625,42581,03-- -- ----625,42620,162 11-6
19-03-27 1.600,00762,33771,92-- -- ----762,33761,947 23-6
19-03-27 1.800,00959,01967,79-- -- ----959,01957,9510 23-6
18-06-27 300,00------ -- --------0 --
18-06-27 350,00--8,56-- -- --------0 --
18-06-27 400,0011,8015,67-- -- ----11,8011,805 22-6
18-06-27 450,0019,4019,81-- -- ----19,4019,401 23-6
18-06-27 500,0024,8028,17-- -- ----25,7024,802 16-6
18-06-27 600,0050,8053,45-- -- ----50,8050,801 23-6
18-06-27 650,00--71,27-- -- --------0 --
18-06-27 700,0079,0090,16-- -- ----79,0079,001 17-6
18-06-27 750,00--111,01-- -- --------0 --
18-06-27 800,00110,20135,95-- -- 110,00--110,20110,202 17-6
18-06-27 850,00--161,46-- -- --------0 --
18-06-27 900,00165,50190,69-- -- ----165,50165,501 22-6
18-06-27 950,00--222,86-- -- --------0 --
18-06-27 1.000,00276,50257,11-- -- --------1 19-6
18-06-27 1.100,00--331,77-- -- --------0 --
18-06-27 1.200,00375,35411,66-- -- ----375,35375,3525 22-6
18-06-27 1.400,00538,00586,14-- -- ----540,00537,0013 22-6
18-06-27 1.600,00705,00772,68-- -- ----705,00705,001 17-6
18-06-27 1.800,00979,08967,90-- -- ----982,00978,009 5-6
18-06-27 2.000,001.146,421.167,00-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.567,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.967,00-- -- --------0 --
18-06-27 3.200,00--2.367,00-- -- --------0 --
17-12-27 400,0023,1021,85+1,25 +5,7% ----23,4523,059 24-6
17-12-27 450,0026,0032,15-- -- ----26,0026,0010 19-6
17-12-27 500,0042,5243,98-- -- ----42,5242,524 23-6
17-12-27 550,0067,2158,21-- -- ----67,2167,216 10-6
17-12-27 600,0073,1975,09-1,90 -2,5% ----73,1973,191 24-6
17-12-27 700,00115,00114,92+0,08 +0,1% ----115,00115,001 24-6
17-12-27 800,00162,55163,20-0,65 -0,4% ----162,55162,551 24-6
17-12-27 900,00215,00219,29-4,29 -2,0% ----215,00215,003 16:05
17-12-27 1.000,00279,00282,75-3,75 -1,3% ----279,00278,002 24-6
17-12-27 1.100,00355,35353,86+1,49 +0,4% ----357,00355,3522 24-6
17-12-27 1.200,00367,95431,47-- -- ----367,95367,951 29-5
17-12-27 1.300,00461,77512,41-- -- --------0 13-5
17-12-27 1.400,00510,00598,44-- -- ----510,00510,0020 20-4
17-12-27 1.600,00770,50779,66-- -- ----770,50770,5010 23-6
17-12-27 1.800,00898,05970,96-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.167,00-- -- --------0 23-2
17-12-27 2.200,001.365,001.367,00-2,00 -0,1% ----1.365,001.365,001 24-6
17-12-27 2.400,001.088,811.567,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.967,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.367,00-- -- --------0 --
16-06-28 400,0032,0031,00+1,00 +3,2% ----32,0031,406 16:08
16-06-28 450,00--42,72-- -- --------0 --
16-06-28 500,00--56,17-- -- --------0 --
16-06-28 600,00--89,93-- -- --------0 --
16-06-28 700,00109,80133,71-- -- ----109,80109,801 23-6
16-06-28 800,00--183,38-- -- --------0 --
16-06-28 900,00--241,36-- -- --------0 --
16-06-28 1.000,00--305,66-- -- --------0 --
16-06-28 1.200,00--453,96-- -- --------0 --
16-06-28 1.400,00--618,12-- -- --------0 --
16-06-28 1.600,00--793,84-- -- --------0 --
16-06-28 2.000,00--1.170,08-- -- --------0 --
15-12-28 400,0040,0038,74-- -- ----40,0040,001 23-6
15-12-28 450,0049,9152,24-2,33 -4,5% ----49,9149,914 24-6
15-12-28 500,0061,2666,17-- -- ----61,2661,262 18-6
15-12-2819600,00117,00103,52-0,43 -0,4% ----117,00117,001 5-6
15-12-28 700,00145,00149,30-- -- ----145,00142,002 15-6
15-12-28 800,00198,17199,37-1,20 -0,6% --213,40198,17196,2215 24-6
15-12-28 900,00240,00257,25-- -- ----240,00235,003 19-6
15-12-28 1.000,00285,00322,44-- -- ----285,00285,001 19-6
15-12-282611.100,00324,91392,14-5,13 -1,3% --------250 20-5
15-12-28 1.200,00380,00467,41-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00629,47-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50802,89-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87985,07-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.173,26-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.367,82-- -- --------0 21-1
15-12-28 2.400,001.070,701.567,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.967,00-2,00 -0,1% ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.367,00-- -- --------0 --
15-12-28 4.000,003.059,003.167,00-- -- --------0 12-2
21-12-29 300,00--21,18-- -- --------0 --
21-12-29 400,0048,0145,94+2,07 +4,5% ----48,0148,014 24-6
21-12-29 500,0065,0080,21-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02123,38-- -- --------0 21-5
21-12-29 700,00136,00174,28-- -- --200,00----15 8-6
21-12-29 800,00234,45231,54-- -- --------1 11-6
21-12-29 900,00294,55290,86-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02355,31-- -- --------0 5-5
21-12-29 1.100,00438,95424,12-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58496,76-- -- --------0 19-3
21-12-29 1.400,00545,00656,48-- -- --------0 17-4
21-12-29 1.600,00807,00828,05-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,851.007,99-398,14 -39,5% --------0 7-10
21-12-29 2.000,001.070,291.192,99-- -- --------0 18-2
21-12-29 2.400,001.483,751.574,49-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.967,00-- -- --------0 16-1
21-12-29 3.200,001.816,002.367,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.167,00-11,00 -0,3% --------0 17-2
20-12-30 300,0029,5030,20-- -- ----29,5029,501 5-6
20-12-30 400,0060,0060,72-- -- --------1 11-6
20-12-30 500,0082,2599,61-- -- --135,0082,7582,256 19-6
20-12-30 600,00135,00145,38-- -- ----135,00135,002 17-6
20-12-30 700,00205,95198,84-- -- --------1 12-6
20-12-30 800,00240,00255,60-15,60 -6,1% ----240,00240,001 24-6
20-12-30 900,00315,00314,85-- -- 170,00------1 16-6
20-12-30 1.000,00388,05379,76-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53520,80-- -- --------10 19-6
20-12-30 1.400,00645,00673,17-- -- ----645,00645,0015 15-6
20-12-30101.600,00820,30837,56-6,90 -0,8% ----820,30820,301 23-6
20-12-30 1.800,00795,001.009,59-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.190,47-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.569,58-- -- --------0 --
20-12-30 3.200,002.347,352.367,00-- -- ----2.347,352.347,355 3-6
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?