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* 945,40954,40-9,00 -0,9% 971,00929,2091.21017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 2.487 (945 Calls, 1.542 Puts)
Totaal open interest bij opening 18.557 (9.112 Calls, 9.445 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,04-- -- --------0 --
20-11-26 500,000,500,01-- -- ----0,500,503 13-10
20-11-26 560,00--0,01-- -- --------0 --
20-11-26 600,002,050,07-- -- ----2,052,051 6-10
20-11-26 640,001,800,26-- -- --------10 19-10
20-11-26 680,002,250,87-- -- ----2,252,251 15-10
20-11-26 700,002,901,46+1,44 +98,6% ----3,202,902 22-10
20-11-26 720,003,232,33+0,90 +38,6% --30,003,233,231 22-10
20-11-26 740,005,303,54-- -- --------10 20-10
20-11-26 760,006,005,22+0,78 +14,9% ----6,006,001.051 22-10
20-11-26 780,009,857,61+2,24 +29,4% ----11,109,301 22-10
20-11-26 800,0010,5010,49+0,01 +0,1% 4,5025,2012,0010,5010 22-10
20-11-26 820,0012,0013,69-1,69 -12,3% ----12,0012,001 22-10
20-11-26 840,0021,5017,85+3,65 +20,4% 11,3025,0022,8021,504 22-10
20-11-26 860,0022,0022,87-0,87 -3,8% ----26,0022,008 22-10
20-11-26 880,0032,9028,78+4,12 +14,3% ----32,9028,752 22-10
20-11-26 900,0033,2536,32-3,07 -8,5% 26,5050,0041,2033,2554 22-10
20-11-26 920,0045,2344,83+0,40 +0,9% ----45,2345,231 22-10
20-11-26 940,0048,2554,46-6,21 -11,4% ----48,2548,255 22-10
20-11-26 960,0065,9565,71+0,24 +0,4% 7,00--68,1165,953 22-10
20-11-26 980,0086,0077,68-- -- ----88,5086,009 20-10
20-11-26 1.000,0084,0090,86-6,86 -7,6% ----98,0084,0022 22-10
20-11-26 1.050,00120,35127,79-7,44 -5,8% ----120,35120,353 22-10
20-11-26 1.100,00157,65169,43-11,78 -7,0% ----165,00157,653 22-10
20-11-26 1.150,00200,00214,27-- -- ----200,00200,0012 16-10
20-11-26 1.200,00251,09261,58-10,49 -4,0% ----251,09251,094 22-10
20-11-26141.250,00260,27310,23-13,63 -4,4% --------1 12-10
20-11-26 1.300,00425,25359,74-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00446,71459,70-12,99 -2,8% ----446,71446,711 22-10
20-11-26 1.500,00465,15559,70-- -- --------0 24-9
18-12-26 300,000,200,07-- -- --1,350,200,204 5-10
18-12-26 350,000,600,11-- -- --1,550,600,605 5-10
18-12-26 400,000,650,17-- -- ----0,650,651 12-10
18-12-26 450,000,800,29-- -- ----0,800,803 13-10
18-12-2663500,001,150,48+0,06 +12,5% 0,10------1 19-10
18-12-26 550,002,200,83-- -- ----2,202,201 13-10
18-12-26 560,00--0,94-- -- --------0 --
18-12-26956600,001,851,50+0,06 +4,0% 0,10--1,851,802 22-10
18-12-26 640,00--2,43-- -- --------0 --
18-12-26516650,004,002,82+0,15 +5,3% ----4,004,001 13-10
18-12-26 680,004,454,03-- -- ----4,454,451 21-10
18-12-26 700,005,806,21-- -- 4,8025,005,805,805 21-10
18-12-2610720,006,807,05-0,82 -11,6% ----6,806,801 16-10
18-12-26 740,008,908,63-- -- ----8,908,902 21-10
18-12-26 750,0010,009,05-- -- --35,0010,009,5024 21-10
18-12-26 760,0023,6010,48-- -- ----23,6023,601 9-10
18-12-26 780,0018,0013,45-- -- --60,00----3 20-10
18-12-26 800,0016,0017,01-1,01 -5,9% ----16,0016,0010 22-10
18-12-26 820,0027,0021,04-- -- --------1 19-10
18-12-26 840,0033,0025,92-- -- ----33,0032,002 21-10
18-12-26 850,0027,0028,69-1,69 -5,9% ----32,0027,0044 22-10
18-12-26 860,0029,0031,65-- -- ----29,0029,001 16-10
18-12-26 880,0043,0538,49-- -- ----43,0540,508 19-10
18-12-26 900,0044,3046,79-2,49 -5,3% 10,00--45,3544,3013 22-10
18-12-26 920,0051,8054,56-2,76 -5,1% ----59,6551,8010 22-10
18-12-2642940,0063,2564,22-4,96 -7,7% ----63,2563,253 22-10
18-12-26 950,0065,0069,58-4,58 -6,6% ----76,2565,0014 22-10
18-12-26 960,0069,5575,13-5,58 -7,4% ----74,0069,5515 22-10
18-12-26 980,00107,1486,70-- -- ----110,25107,1415 13-10
18-12-26 1.000,0096,1099,23-3,13 -3,2% ----98,1596,0016 22-10
18-12-26 1.050,00--134,81-- -- --------0 --
18-12-26 1.100,00188,00175,35-- -- ----188,00188,002 20-10
18-12-26 1.200,00254,09264,57-10,48 -4,0% ----254,09254,094 22-10
18-12-26 1.300,00372,15361,04-- -- ----372,15372,1552 19-10
18-12-26 1.400,00447,11459,70-12,59 -2,7% ----447,11447,111 22-10
18-12-26 1.500,00560,00559,70+0,30 +0,1% ----560,00560,001 22-10
18-12-26 1.600,00654,22659,70-- -- --------0 24-9
18-12-26 1.700,00642,50759,70-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90859,70-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.059,70-- -- --------0 24-4
18-12-26 2.200,001.275,001.259,70-- -- --------0 12-3
18-12-26 2.400,001.410,001.459,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.859,70-458,40 -24,6% --------0 11-11
18-12-26 3.200,002.268,902.259,70-- -- ----2.268,902.268,9082 19-10
15-01-27 450,00--0,73-- -- --------0 --
15-01-27 500,00--1,11-- -- --------0 --
15-01-27 600,00--2,73-- -- --------0 --
15-01-27 640,00--4,34-- -- --------0 --
15-01-27 680,00--6,31-- -- --------0 --
15-01-27 720,0010,659,61-- -- ----10,6510,653 20-10
15-01-27 760,00--14,49-- -- --------0 --
15-01-27 800,00--22,23-- -- --------0 --
15-01-27 820,0026,5026,68-- -- ----27,0025,0024 21-10
15-01-27 840,00--31,43-- -- --------0 --
15-01-27 860,00--37,33-- -- --------0 --
15-01-27 880,0050,3044,41-- -- --------1 21-10
15-01-27 900,0055,0052,29-- -- --65,1055,0055,001 19-10
15-01-27 920,0072,2561,20-- -- ----72,2572,2510 20-10
15-01-27 940,00--70,70-- -- --------0 --
15-01-27 960,00--81,58-- -- --------0 --
15-01-27 980,0093,3092,59-- -- ----93,3093,302 21-10
15-01-27 1.000,00--105,07-- -- --------0 --
15-01-27 1.050,00------ -- ---------- --
15-01-27 1.100,00189,66178,63+11,03 +6,2% ----189,66189,662 22-10
15-01-27 1.200,00--266,59-- -- --------0 --
15-01-27 1.300,00--361,57-- -- --------0 --
19-03-27 300,000,600,17-- -- ----0,800,605 8-10
19-03-27 350,007,000,36-- -- --------0 8-6
19-03-27 400,0010,500,76-- -- ----10,509,752 30-6
19-03-27 450,002,001,50-- -- ----2,002,001 16-10
19-03-27 500,006,302,82-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,105,64-- -- ----9,109,101 30-9
19-03-27 600,0014,108,66-- -- ----14,1014,101 1-10
19-03-27 650,0015,0013,87-- -- ----15,0015,001 14-10
19-03-27 700,0020,6021,32-- -- ----20,6020,601 16-10
19-03-27 750,0031,5531,78-- -- ----32,4529,65501 21-10
19-03-27 800,0049,8044,81-- -- --------3 16-10
19-03-27 850,0063,6062,45-- -- ----63,6063,601 21-10
19-03-271.943900,0084,0083,52-4,32 -5,2% ----84,0084,001 21-10
19-03-27 950,00104,86108,17-- -- ----104,86104,861 16-10
19-03-271451.000,00143,59137,15-5,45 -4,0% ----143,59143,592 20-10
19-03-27641.100,00214,56205,29-8,22 -4,0% ----214,56214,561 20-10
19-03-27 1.200,00301,00285,06-- -- --------1 21-10
19-03-27 1.300,00442,00372,71-- -- ----442,00442,001 7-10
19-03-27 1.400,00465,25465,21-- -- ----465,50465,256 21-10
19-03-27 1.600,00745,47660,16-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50859,70-- -- --------0 14-8
19-03-27 2.000,00--1.059,70-- -- --------0 --
18-06-27 300,001,600,20-- -- ----1,601,602 8-10
18-06-27 350,00--0,70-- -- --4,25----0 --
18-06-27 400,002,651,82-- -- ----2,652,651 16-10
18-06-27 450,006,503,87-- -- ----6,506,501 2-10
18-06-27 500,009,206,70-- -- --------1 24-9
18-06-27 550,0011,9610,83-- -- ----11,9611,9610 20-10
18-06-27 600,0018,1616,38-- -- ----18,1618,1610 20-10
18-06-27 650,0026,2023,51-- -- --------250 19-10
18-06-27 700,0038,0033,65-- -- ----38,0036,50102 20-10
18-06-27 750,0045,3046,82-- -- ----45,3045,301 16-10
18-06-27 800,0065,0063,09+1,91 +3,0% --150,0065,0065,001 22-10
18-06-27 850,0078,2082,28-- -- ----78,2078,201 16-10
18-06-27 900,00110,50104,24-- -- ----110,50110,5024 19-10
18-06-27 950,00150,50129,64-- -- ----150,50150,501 12-10
18-06-275.6411.000,00162,65158,80-6,46 -4,1% 30,00--162,65162,602 19-10
18-06-27 1.100,00236,00225,30-- -- ----236,00236,001 14-10
18-06-27 1.200,00313,00301,90-- -- ----313,00313,001 14-10
18-06-27 1.300,00460,73385,19-- -- --------0 24-9
18-06-27 1.400,00522,35474,08-- -- --------0 18-9
18-06-27 1.600,00731,50662,54-- -- --------0 23-9
18-06-27 1.800,00759,00859,70-- -- --------0 3-9
18-06-27 2.000,001.062,301.059,70-- -- --------0 10-9
18-06-27 2.400,001.513,061.459,70-- -- --------0 22-6
18-06-27 2.800,00--1.859,70-- -- --------0 --
18-06-27 3.200,002.293,352.259,70-- -- --------0 17-9
17-09-27 300,00--0,57-- -- --------0 --
17-09-27 350,00--1,62-- -- --------0 --
17-09-27 400,00--3,55-- -- --------0 --
17-09-27 450,0012,006,68-- -- ----12,0012,001 25-9
17-09-27 500,0015,5011,31-- -- ----15,5015,501 9-10
17-09-27 600,0034,9524,48-- -- ----37,5034,952 8-10
17-09-27 650,0035,3334,27-- -- ----37,7535,3313 20-10
17-09-27 700,00--45,44-- -- --------0 --
17-09-27 750,0091,2559,79-- -- --------1 21-10
17-09-27 800,0095,2578,48-- -- ----95,2595,251 12-10
17-09-27 850,00104,5898,02-- -- ----105,24104,582 20-10
17-09-27 900,00168,75121,58-- -- ----169,60168,708 5-10
17-09-27 950,00148,05147,79+0,26 +0,2% ----148,05148,052 22-10
17-09-27 1.000,00178,10177,42+0,68 +0,4% ----178,10178,10112 22-10
17-09-27 1.100,00235,50243,19-7,69 -3,2% ----235,50235,502 22-10
17-09-27 1.200,00387,00316,93-- -- ----387,00387,001 5-10
17-09-2731.400,00481,00483,57-10,98 -2,3% ----481,00473,002 16-10
17-09-27 1.600,00741,20667,26-- -- ----741,20741,102 8-10
17-09-27 1.800,00--860,51-- -- --------0 --
17-12-27 400,006,206,53-- -- ----6,206,2015 16-10
17-12-27 450,0033,009,98-- -- --------0 9-7
17-12-27 500,0023,7015,63-- -- ----23,7023,702 8-10
17-12-27 550,0023,3022,61-- -- ----24,7523,30100 20-10
17-12-27 600,0031,0032,66-- -- ----31,0031,0030 16-10
17-12-27 700,0059,5056,75-- -- --------5 20-10
17-12-27 800,0090,7091,98-- -- ----90,7090,7054 16-10
17-12-27 900,00138,90137,97-- -- 20,00--138,90138,002 21-10
17-12-27 1.000,00186,15192,89-6,74 -3,5% ----195,15186,15107 22-10
17-12-27 1.100,00259,70257,67-- -- ----261,75258,7550 21-10
17-12-27 1.200,00343,69330,01-- -- --------5 16-10
17-12-27 1.300,00415,00408,43-- -- ----415,00415,002 15-10
17-12-27 1.400,00500,00492,28-- -- ----509,00500,0041 15-10
17-12-27 1.600,00663,00671,71-- -- ----663,00663,0015 16-10
17-12-27 1.800,00953,00861,98-- -- ----953,00953,003 5-10
17-12-27 2.000,001.080,501.059,70-- -- ----1.080,501.080,502 20-10
17-12-27 2.200,001.252,001.259,70-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.459,70-14,10 -1,0% ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.859,70-- -- --------2 23-9
17-12-27 3.200,002.343,002.259,70-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0012,45-- -- ----15,0015,001 9-9
16-06-28 450,00--18,02-- -- --------0 --
16-06-28 500,0035,0025,40-- -- ----35,0035,001 24-9
16-06-28 600,0045,4545,32-- -- ----45,4545,452 16-10
16-06-28 700,00102,1575,67-- -- ----102,15102,151 7-10
16-06-28 800,00117,40115,18-- -- ----121,10117,4062 15-10
16-06-28 900,00168,50163,05-- -- ----170,25167,0027 15-10
16-06-28 1.000,00237,46218,16-- -- ----237,46237,461 12-10
16-06-28 1.200,00393,40352,10-- -- ----394,20393,402 9-10
16-06-28 1.400,00455,25509,05-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00682,89-- -- --------0 28-9
16-06-28 1.800,00896,00867,31-- -- --------0 16-9
16-06-28 2.000,001.088,001.060,72-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0018,49-- -- --------1 9-9
15-12-28 450,0049,9125,67-- -- --------0 24-6
15-12-28 500,0046,0234,99-- -- ----46,0246,022 2-10
15-12-28 600,0062,2459,30-- -- ----62,2462,241 13-10
15-12-28 700,00117,1592,77-- -- ----117,15117,153 8-10
15-12-28 800,00142,24134,92-- -- ----142,24142,241 13-10
15-12-28 900,00224,01184,69-- -- --------2 20-10
15-12-28 1.000,00277,77241,75-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00305,12-- -- ----325,00325,0075 22-9
15-12-28 1.200,00377,20374,38-- -- ----377,20377,201 19-10
15-12-28 1.400,00465,00526,18-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00694,49-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29874,59-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.063,32-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.259,70-- -- --------0 21-1
15-12-28 2.400,001.524,851.459,70-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.859,70-- -- --------0 9-7
15-12-28 3.200,002.280,002.259,70-14,10 -0,6% ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.059,70-- -- --------0 17-9
21-12-29 300,00--15,19-- -- --------0 --
21-12-29 400,0048,0130,92-- -- ----48,0148,014 24-6
21-12-29 500,0056,2052,43-- -- --77,5056,2056,201 15-10
21-12-29 600,00102,0083,21-- -- --------4 14-10
21-12-29 700,00141,85121,52-- -- --------1 15-10
21-12-29 800,00175,00167,78-- -- ----175,00175,004 20-10
21-12-29 900,00245,23219,68-- -- --------4 14-10
21-12-29 1.000,00287,00276,83-- -- ----287,00287,001 15-10
21-12-29211.100,00345,20340,30-7,37 -2,2% ----345,20345,201 19-10
21-12-29 1.200,00465,58408,26-- -- --------0 19-3
21-12-29 1.400,00560,70556,31-- -- ----560,70560,701 19-10
21-12-29 1.600,00728,30718,08-- -- ----730,70728,304 19-10
21-12-29 1.800,00969,44890,59-- -- --------0 1-10
21-12-29 2.000,001.155,001.072,75-- -- --------0 24-9
21-12-29 2.400,001.520,001.459,70-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.859,70-- -- --------0 16-9
21-12-29 3.200,001.816,002.259,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.059,70-- -- --------0 11-9
20-12-30 300,0029,5021,65-- -- --------1 18-8
20-12-30 400,0055,0041,84-- -- ----55,0055,001 7-10
20-12-30 500,0075,0068,51-- -- --90,00----1 21-9
20-12-3027600,00105,00102,79-2,92 -2,8% ----105,00105,001 16-10
20-12-30 700,00149,00143,71-- -- ----149,00149,001 14-10
20-12-30 800,00200,00191,54+8,46 +4,4% ----200,00200,001 22-10
20-12-30 900,00250,00243,58-- -- ----250,00250,002 14-10
20-12-30 1.000,00287,40302,45-- -- --------1 30-9
20-12-30 1.200,00425,00432,87-7,87 -1,8% ----425,00425,001 22-10
20-12-30 1.400,00630,00579,59-- -- ----630,00630,001 1-10
20-12-30 1.600,00749,00738,36-- -- ----749,00748,006 20-10
20-12-30 1.800,00893,50909,45-15,95 -1,8% ----893,50893,505 22-10
20-12-30 2.000,001.050,001.089,20-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.463,75-- -- --------0 --
20-12-30 3.200,002.395,002.259,70-- -- ----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?