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* 942,60923,50+19,10 +2,1% 942,60919,00100.27817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-10-2026)
Totaal volume 5.044 (2.065 Calls, 2.979 Puts)
Totaal open interest bij opening 14.675 (6.778 Calls, 7.897 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,01-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26180560,007,500,01-- -- ----7,506,50180 20-7
16-10-26 600,00--0,02-- -- --------0 --
16-10-263640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,01-- -- --------0 --
16-10-2624700,000,100,03+0,07 +233,3% ----0,100,102 12-10
16-10-2622720,001,100,01-- -- ----1,101,0510 23-9
16-10-2658740,000,390,04+0,35 +875,0% ----0,390,3910 12-10
16-10-26221760,000,700,02-- -- ----0,700,702 7-10
16-10-26166780,000,220,08+0,14 +175,0% --1,000,220,223 13-10
16-10-2610790,001,700,18-- -- ----1,701,7010 7-10
16-10-26436800,000,100,01+0,09 +900,0% ----0,100,102 09:58
16-10-262810,003,500,02-- -- ----3,503,501 8-10
16-10-263.988820,000,450,01-- -- ----0,450,402 13-10
16-10-2611830,000,290,02+0,27 +1350,0% ----0,290,2910 09:14
16-10-26805840,000,250,05+0,20 +400,0% ----0,600,2014 17:15
16-10-2684850,000,380,13+0,25 +192,3% ----0,380,385 09:13
16-10-26 860,000,190,27-0,08 -29,6% --14,000,950,1932 16:59
16-10-26 870,002,000,49-- -- ----2,050,954 13-10
16-10-26 880,000,700,86-0,16 -18,6% ----0,700,505 12:59
16-10-26 890,001,001,49-0,49 -32,9% ----1,001,0010 16:32
16-10-26 900,000,652,88-2,23 -77,4% ----2,500,652.055 17:04
16-10-26 910,001,255,38-4,13 -76,8% ----1,251,255 17:19
16-10-26268920,003,809,16-7,75 -84,6% ----7,703,8064 16:49
16-10-26 930,0010,0014,83-4,83 -32,6% ----10,008,505 12:09
16-10-26 940,008,8221,72-12,90 -59,4% ----24,008,82119 17:17
16-10-26 950,0014,9029,47-- -- ----15,0014,902 14-10
16-10-26 960,0033,6538,38-4,73 -12,3% ----38,5026,678 10:44
16-10-26 970,00--47,57-- -- --------0 --
16-10-26 980,0041,8257,07-15,25 -26,7% ----52,7441,8211 17:17
16-10-26 1.000,0062,0076,59-14,59 -19,0% ----74,0062,0090 17:22
16-10-26 1.008,00100,0084,53-- -- ----100,00100,002 12-10
16-10-26 1.040,00110,00116,50-6,50 -5,6% ----117,00102,0011 15:49
16-10-26 1.080,00145,30156,50-- -- ----150,00145,304 14-10
16-10-26 1.100,00182,03176,50+5,53 +3,1% ----191,00182,033 09:26
16-10-26 1.120,00191,81196,50-- -- ----191,81191,812 13-10
16-10-26 1.150,00215,00226,50-- -- ----215,00215,001 14-10
16-10-26 1.200,00341,75276,50-- -- --------1 14-10
16-10-26 1.250,00286,72326,50-- -- --------3 6-10
16-10-26 1.300,00388,90376,50-- -- --------1 7-10
16-10-26 1.400,00357,20476,50-- -- --------0 18-9
16-10-26 1.500,00438,90576,50-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,04-- -- --------0 --
20-11-261500,000,500,01-- -- ----0,500,503 13-10
20-11-26 560,00--0,08-- -- --------0 --
20-11-26 600,002,050,28-- -- ----2,052,051 6-10
20-11-26 640,001,800,88+0,92 +104,5% ----1,801,801 15:40
20-11-26 680,002,252,24+0,01 +0,4% ----2,252,251 09:24
20-11-26 700,007,503,35-- -- --4,507,507,505 9-10
20-11-26 720,005,004,97-- -- --30,005,705,002 14-10
20-11-26 740,006,306,99-- -- ----6,306,304 14-10
20-11-26 760,008,059,47-1,42 -15,0% ----9,658,054 17:11
20-11-26 780,0011,2512,30-1,05 -8,5% ----11,2511,254 15:36
20-11-26 800,0013,5015,87-2,37 -14,9% 4,5032,0015,5513,5061 17:10
20-11-26 820,0018,8020,25-1,45 -7,2% ----18,8018,8011 14:18
20-11-26 840,0023,6525,48-1,83 -7,2% --840,0024,9523,652 15:03
20-11-26 860,0028,4531,74-3,29 -10,4% ----30,0028,457 15:35
20-11-26 880,0036,3039,04-2,74 -7,0% ----36,3035,455 14:19
20-11-26695900,0043,0047,30-7,58 -16,0% 26,5050,0545,1043,0012 16:53
20-11-26 920,0052,3057,11-4,81 -8,4% ----52,3051,0011 15:22
20-11-26 940,0065,0067,72-2,72 -4,0% 57,00--66,8065,005 16:07
20-11-26250960,0076,2079,62-11,24 -14,1% 66,00--76,2071,7527 13:43
20-11-2668980,0083,9192,50-12,54 -13,6% ----83,9183,9111 16:59
20-11-26 1.000,0095,50106,43-10,93 -10,3% ----100,1095,50122 17:25
20-11-26 1.050,00143,00144,95-1,95 -1,3% ----143,00143,001 09:14
20-11-26 1.100,00183,71187,62-- -- ----183,71183,712 13-10
20-11-26 1.150,00260,70233,01-- -- --------1 13-10
20-11-26 1.200,00265,00279,95-- -- ----265,00265,001 14-10
20-11-26 1.250,00260,27328,76-- -- --------1 12-10
20-11-26 1.300,00425,25377,03-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00369,30476,50-- -- --------0 2-9
20-11-26 1.500,00465,15576,50-- -- --------0 24-9
18-12-2615300,000,200,01-- -- --1,350,200,204 5-10
18-12-26 350,000,600,02-- -- --1,550,600,605 5-10
18-12-26 400,000,650,06-- -- ----0,650,651 12-10
18-12-26 450,000,800,02-- -- ----0,800,803 13-10
18-12-26 500,001,150,11-- -- 0,10--1,151,151 13-10
18-12-26 550,002,200,46-- -- ----2,202,201 13-10
18-12-26 560,00--0,59-- -- --------0 --
18-12-26 600,002,201,46+0,74 +50,7% 0,10--2,202,202 17:09
18-12-26 640,00--3,16-- -- --------0 --
18-12-26 650,004,003,70-- -- ----4,004,001 13-10
18-12-26 680,0013,006,29-- -- ----13,0012,409 5-10
18-12-26 700,006,007,41-- -- 4,8025,007,006,0012 14-10
18-12-26 720,009,509,28+0,22 +2,4% ----9,509,501 10:01
18-12-26 740,0011,0012,82-- -- ----11,0011,001 14-10
18-12-26 750,0012,0014,27-2,27 -15,9% --35,0013,3012,0026 17:28
18-12-26 760,0023,6015,74-- -- ----23,6023,601 9-10
18-12-26 780,0018,0018,69-0,69 -3,7% --60,0018,0018,002 12:50
18-12-26 800,0020,9022,86-1,96 -8,6% ----23,0020,905 17:04
18-12-26 820,0027,0028,45-1,45 -5,1% ----27,0027,004 09:38
18-12-26 840,0030,0034,32-- -- ----30,0030,002 14-10
18-12-26 850,0033,0037,28-4,28 -11,5% ----33,0033,001 17:05
18-12-26 860,0039,0040,83-- -- ----39,0039,001 13-10
18-12-26 880,0045,0048,53-3,53 -7,3% ----45,0045,001 09:38
18-12-26 900,0049,8557,59-7,74 -13,4% 10,00--49,8549,851 17:11
18-12-26 920,0065,0067,28-2,28 -3,4% ----65,0065,001 13:41
18-12-26 940,0069,1577,99-8,84 -11,3% ----74,1069,1517 17:06
18-12-26 950,0073,8083,86-- -- ----73,8073,806 14-10
18-12-2613960,00101,8089,90-11,66 -13,0% ----101,80101,802 12-10
18-12-2615980,00107,14101,86-11,78 -11,6% ----110,25107,1415 13-10
18-12-26 1.000,00108,00116,13-8,13 -7,0% ----109,00108,003 09:41
18-12-26 1.100,00180,40193,75-13,35 -6,9% ----190,60180,405 17:06
18-12-26 1.200,00270,00282,65-12,65 -4,5% ----277,00270,003 17:04
18-12-26 1.300,00432,50378,74-- -- ----432,50432,501 8-10
18-12-26 1.400,00467,00476,73-9,73 -2,0% ----467,00467,001 16:52
18-12-26 1.500,00632,00576,50-- -- ----632,00632,001 8-10
18-12-26 1.600,00654,22676,50-- -- --------0 24-9
18-12-26 1.700,00642,50776,50-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90876,50-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.076,50-- -- --------0 24-4
18-12-26 2.200,001.275,001.276,50-- -- --------0 12-3
18-12-26 2.400,001.410,001.476,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.876,50-475,20 -25,3% --------0 11-11
18-12-26 3.200,002.272,582.276,50-- -- ----2.272,582.271,9817 17-2
19-03-27 300,000,600,02-- -- ----0,800,605 8-10
19-03-27 350,007,000,13-- -- --------0 8-6
19-03-27 400,0010,500,48-- -- ----10,509,752 30-6
19-03-27 450,003,501,39-- -- --------1 23-9
19-03-27 500,006,303,09-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,106,10-- -- ----9,109,101 30-9
19-03-27100600,0014,109,87-0,10 -1,0% ----14,1014,101 1-10
19-03-27 650,0015,0016,16-- -- ----15,0015,001 14-10
19-03-27 700,0022,8524,16-1,31 -5,4% ----22,8522,851 16:55
19-03-27 750,0035,7135,81-- -- ----35,7130,65105 14-10
19-03-27 800,0049,8051,35-1,55 -3,0% ----49,8049,7510 11:39
19-03-27 850,0075,0070,28-- -- ----75,0075,002 13-10
19-03-27 900,0086,3093,68-- -- ----86,3086,306 14-10
19-03-27 950,00118,00121,20-- -- ----118,00118,002 14-10
19-03-27 1.000,00185,93151,82-- -- --------1 9-10
19-03-27 1.100,00258,75222,65-- -- --------0 30-9
19-03-27541.200,00301,00303,47-16,33 -5,4% ----301,00301,001 10:35
19-03-27 1.300,00442,00391,24-- -- ----442,00442,001 7-10
19-03-27531.400,00550,46483,52-18,27 -3,8% --------3 28-9
19-03-27 1.600,00745,47677,29-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50876,50-- -- --------0 14-8
19-03-27 2.000,00--1.076,50-- -- --------0 --
18-06-27 300,001,600,32-- -- ----1,601,602 8-10
18-06-27 350,00--0,98-- -- --4,85----0 --
18-06-27 400,002,902,43-- -- ----2,902,903 13-10
18-06-2728450,006,504,72-0,51 -10,8% ----6,506,501 2-10
18-06-27 500,009,207,88-- -- --------1 24-9
18-06-27 550,0016,6512,00-- -- ----16,6516,651 6-10
18-06-27 600,0017,5018,58-- -- ----17,5017,501 14-10
18-06-27 650,0026,2028,07-1,87 -6,7% ----26,2026,2010 16:54
18-06-27 700,0038,9538,59+0,36 +0,9% ----38,9538,951 14:05
18-06-27 750,0055,5553,79-- -- ----55,5555,551 13-10
18-06-27 800,0073,0070,90+2,10 +3,0% --150,0073,0073,001 09:13
18-06-27 850,0095,9592,02-- -- ----95,9595,951 13-10
18-06-27 900,00133,29116,36-- -- ----133,29133,291 9-10
18-06-27 950,00150,50143,13-- -- ----150,50150,501 12-10
18-06-27 1.000,00181,50173,69-- -- 30,00--183,45181,505 12-10
18-06-27 1.100,00236,00241,86-- -- ----236,00236,001 14-10
18-06-27 1.200,00313,00319,03-- -- ----313,00313,001 14-10
18-06-27 1.300,00460,73402,70-- -- --------0 24-9
18-06-27 1.400,00522,35491,70-- -- --------0 18-9
18-06-27 1.600,00731,50679,61-- -- --------0 23-9
18-06-27 1.800,00759,00876,50-- -- --------0 3-9
18-06-27 2.000,001.062,301.076,50-- -- --------0 10-9
18-06-27 2.400,001.513,061.476,50-- -- --------0 22-6
18-06-27 2.800,00--1.876,50-- -- --------0 --
18-06-27 3.200,002.293,352.276,50-- -- --------0 17-9
17-09-27 300,00--0,50-- -- --------0 --
17-09-27 350,00--1,51-- -- --------0 --
17-09-27 400,00--3,46-- -- --------0 --
17-09-27 450,0012,006,79-- -- ----12,0012,001 25-9
17-09-27 500,0015,5011,93-- -- ----15,5015,501 9-10
17-09-27 600,0034,9528,15-- -- ----37,5034,952 8-10
17-09-27 650,0048,7039,03-- -- ----49,6048,154 6-10
17-09-27 700,00--51,90-- -- --------0 --
17-09-27 750,0091,2569,22-- -- ----91,2591,251 5-10
17-09-2711800,0095,2587,46-5,86 -6,7% ----95,2595,251 12-10
17-09-27 850,00135,94109,78-- -- ----135,94135,9450 7-10
17-09-27 900,00168,75133,23-- -- ----169,60168,708 5-10
17-09-27 950,00195,55162,12-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00193,03-- -- ----223,00223,001 28-9
17-09-2741.100,00255,00259,13-11,73 -4,5% ----255,00250,002 14-10
17-09-27 1.200,00387,00334,39-- -- ----387,00387,001 5-10
17-09-27 1.400,00563,00502,11-- -- ----563,00563,001 5-10
17-09-27 1.600,00741,20684,74-- -- ----741,20741,102 8-10
17-09-27 1.800,00--877,58-- -- --------0 --
17-12-27 400,009,506,90-- -- --------1 14-10
17-12-27 450,0033,0011,26-- -- --------0 9-7
17-12-27 500,0023,7017,19-- -- ----23,7023,702 8-10
17-12-2735550,0033,0025,10-1,66 -6,6% ----33,0033,003 8-10
17-12-27 600,0045,5036,41+9,09 +25,0% 3,1049,95----1 15:51
17-12-27 700,0063,3564,50-- -- ----63,3559,903 14-10
17-12-27 800,0098,05102,14-- -- ----98,0598,053 14-10
17-12-27 900,00149,60150,13-- -- 20,00--149,60142,8049 14-10
17-12-27 1.000,00236,85208,27-- -- --------1 14-10
17-12-27 1.100,00278,00274,13-- -- ----278,00278,001 12-10
17-12-27 1.200,00343,69347,93-4,24 -1,2% ----343,69339,051 11:15
17-12-27 1.300,00415,00426,57-11,57 -2,7% ----415,00415,002 16:57
17-12-27 1.400,00500,00510,37-10,37 -2,0% ----509,00500,0041 17:04
17-12-27 1.600,00678,35689,74-11,39 -1,7% ----681,00678,356 09:50
17-12-27 1.800,00953,00879,51-- -- ----953,00953,003 5-10
17-12-27 2.000,001.140,001.076,50-- -- ----1.140,001.140,0050 8-10
17-12-27 2.200,001.252,001.276,50-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.476,50-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.876,50-- -- --------2 23-9
17-12-27 3.200,002.343,002.276,50-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0013,61-- -- ----15,0015,001 9-9
16-06-28 450,00--19,62-- -- --------0 --
16-06-28 500,0035,0027,11-- -- ----35,0035,001 24-9
16-06-28 600,0051,6049,29+2,31 +4,7% ----51,6051,602 09:16
16-06-28 700,00102,1581,77-- -- ----102,15102,151 7-10
16-06-28 800,00117,40123,15-5,75 -4,7% ----121,10117,4062 16:44
16-06-28 900,00168,50173,46-4,96 -2,9% ----170,25167,0027 16:16
16-06-28 1.000,00237,46231,60-- -- ----237,46237,461 12-10
16-06-28 1.200,00393,40369,03-- -- ----394,20393,402 9-10
16-06-28 1.400,00455,25526,81-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00700,19-- -- --------0 28-9
16-06-28 1.800,00896,00884,99-- -- --------0 16-9
16-06-2842.000,001.088,001.077,63-18,62 -1,7% ----1.088,001.088,001 16-9
15-12-28 400,0040,0020,52-- -- --------1 9-9
15-12-28 450,0049,9128,40-- -- --------0 24-6
15-12-2829500,0046,0238,24-2,42 -6,3% ----46,0246,022 2-10
15-12-28 600,0062,2464,63-- -- ----62,2462,241 13-10
15-12-28 700,00117,15100,37-- -- ----117,15117,153 8-10
15-12-28187800,00142,24143,64-5,24 -3,6% ----142,24142,241 13-10
15-12-28 900,00224,01194,81-- -- ----227,55223,277 5-10
15-12-28 1.000,00277,77253,16-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00317,37-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00387,59-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00541,91-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00710,47-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29891,58-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.080,14-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.276,50-- -- --------0 21-1
15-12-28 2.400,001.524,851.476,50-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.876,50-- -- --------0 9-7
15-12-28 3.200,002.280,002.276,50-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.076,50-- -- --------0 17-9
21-12-29 300,00--12,00-- -- --------0 --
21-12-29 400,0048,0133,31-- -- ----48,0148,014 24-6
21-12-29 500,0056,2056,07+0,13 +0,2% --77,5056,2056,201 11:12
21-12-29 600,00102,0088,70-- -- --------4 14-10
21-12-29 700,00141,85128,86+12,99 +10,1% ----141,85141,851 12:58
21-12-2923800,00182,50176,92-5,44 -3,1% ----182,50182,501 12-10
21-12-29 900,00245,23229,52-- -- --------4 14-10
21-12-29 1.000,00287,00287,44-0,44 -0,2% ----287,00287,001 15:56
21-12-29 1.100,00440,00351,00-- -- --------0 23-7
21-12-29 1.200,00465,58420,96-- -- --------0 19-3
21-12-29 1.400,00545,00571,40-- -- --------0 24-8
21-12-29 1.600,00840,00734,14-- -- --------0 23-7
21-12-29 1.800,00969,44907,91-- -- --------0 1-10
21-12-29 2.000,001.155,001.089,83-- -- --------0 24-9
21-12-29 2.400,001.520,001.476,50-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.876,50-- -- --------0 16-9
21-12-29 3.200,001.816,002.276,50-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.076,50-- -- --------0 11-9
20-12-301300,0029,5020,84-0,59 -2,8% --------1 18-8
20-12-30 400,0055,0044,31-- -- ----55,0055,001 7-10
20-12-30 500,0075,0072,30-- -- --90,00----1 21-9
20-12-30 600,00112,50108,56-- -- ----112,50111,003 12-10
20-12-3032700,00149,00151,55-3,34 -2,2% ----149,00149,001 14-10
20-12-30 800,00198,00200,54-2,54 -1,3% ----203,00198,003 09:44
20-12-30 900,00250,00254,32-- -- ----250,00250,002 14-10
20-12-30 1.000,00287,40314,92-- -- --------1 30-9
20-12-30 1.200,00464,90449,53-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00597,38-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44753,65-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00922,27-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.100,84-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.478,63-- -- --------0 --
20-12-30 3.200,002.395,002.276,50-- -- ----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?