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* 875,50843,50+32,00 +3,8% 878,00843,70124.40117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2026)
Totaal volume 4.558 (3.195 Calls, 1.363 Puts)
Totaal open interest bij opening 14.038 (11.651 Calls, 2.387 Puts)
Call / Put ratio 2,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,26-- -- ----3,303,301 22-7
16-10-26 520,00--0,27-- -- --------0 --
16-10-26180560,007,500,33-- -- ----7,506,50180 20-7
16-10-26 600,00--0,40-- -- --------0 --
16-10-26 640,003,500,54-- -- ----3,503,501 13-8
16-10-26 680,00--0,87-- -- --------0 --
16-10-26 700,001,351,18+0,17 +14,4% 0,10--1,350,9912 24-9
16-10-26 720,001,101,74-- -- ----1,101,0510 23-9
16-10-26 740,002,452,62-- -- --4,502,452,451 23-9
16-10-26251760,004,704,26+0,76 +17,8% ----4,704,0082 24-9
16-10-26 780,007,206,09+1,11 +18,2% ----8,207,0053 24-9
16-10-26 800,0012,109,96+2,14 +21,5% ----12,1010,5058 24-9
16-10-26 820,0016,8515,27+1,58 +10,3% 5,20--19,0014,4028 24-9
16-10-26 840,0025,9522,15+3,80 +17,2% ----26,3023,5023 24-9
16-10-26 860,0036,5031,66+4,84 +15,3% ----36,5030,0080 24-9
16-10-26 880,0043,2543,41-0,16 -0,4% 2,80--49,7542,5022 24-9
16-10-26 900,0056,8155,87+0,94 +1,7% ----61,1056,8117 24-9
16-10-26 920,0077,5071,15+6,35 +8,9% ----77,5077,503 24-9
16-10-26 940,0095,0087,59+7,41 +8,5% 10,75--95,0086,00106 24-9
16-10-26 960,00111,95104,70+7,25 +6,9% ----113,70109,0022 24-9
16-10-26 980,00127,50123,09+4,41 +3,6% ----127,50127,504 24-9
16-10-26 1.000,00151,03141,83+9,20 +6,5% 7,00--151,14142,0039 24-9
16-10-26 1.008,0078,56149,58-- -- --------1 17-9
16-10-26 1.040,00158,66180,20-21,54 -12,0% ----158,66155,343 24-9
16-10-26 1.080,00231,29219,57+11,72 +5,3% ----231,29231,292 24-9
16-10-26 1.100,00247,00239,46+7,54 +3,1% ----247,00247,003 24-9
16-10-26 1.120,00210,83259,40-- -- ----210,83210,831 17-9
16-10-26 1.150,0090,50289,40-- -- --------4 17-9
16-10-26 1.200,00308,24339,40-- -- ----308,24308,244 22-9
16-10-26 1.250,00286,72389,40-- -- ----286,72286,729 9-9
16-10-26 1.300,00388,90439,40-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20539,40-- -- --------1 18-9
16-10-26 1.500,00438,90639,40-- -- ----438,90438,901 20-8
20-11-26 400,00------ -- ---------- --
20-11-26 450,00--0,03-- -- --------0 --
20-11-26 500,001,000,04-- -- ----1,501,004 22-9
20-11-26 560,00------ -- --------0 --
20-11-26 600,001,702,13-- -- ----1,701,703 18-9
20-11-26 640,004,054,69-- -- ----4,053,3051 23-9
20-11-26 680,007,837,46-- -- ----7,836,184 23-9
20-11-26 700,0010,3310,38-0,05 -0,5% ----10,338,702 24-9
20-11-26 720,0016,0013,40+2,60 +19,4% --30,0016,0016,0012 24-9
20-11-26 740,00------ -- --------0 --
20-11-26 760,0025,0022,95+2,05 +8,9% ----26,0024,3055 24-9
20-11-26 780,0029,9829,07+0,91 +3,1% 20,45--29,9829,982 24-9
20-11-26 800,0037,5036,99+0,51 +1,4% 20,55--39,4037,0035 24-9
20-11-26 820,0046,5045,21+1,29 +2,9% ----48,0046,503 24-9
20-11-26 840,0054,5354,27+0,26 +0,5% ----55,3054,5313 24-9
20-11-26 860,0065,0063,80+1,20 +1,9% 39,00--67,0064,0019 24-9
20-11-26 880,0078,8274,53+4,29 +5,8% ----78,8278,822 24-9
20-11-26 900,0087,7086,43+1,27 +1,5% 26,50--87,7087,7021 24-9
20-11-26 920,0090,2299,73-- -- ----92,0090,2210 23-9
20-11-26 940,00114,78113,00+1,78 +1,6% ----114,78114,783 24-9
20-11-26 960,00135,45127,62+7,83 +6,1% ----135,45135,452 24-9
20-11-26 980,00114,99143,07-28,08 -19,6% ----114,99114,991 24-9
20-11-26 1.000,00160,37159,00+1,37 +0,9% ----163,00160,3710 24-9
20-11-26 1.050,00205,62201,56+4,06 +2,0% ----205,62205,6210 24-9
20-11-26 1.100,00227,29246,91-- -- ----227,29227,292 23-9
20-11-26 1.150,00260,70293,85-- -- ----260,70260,702 23-9
20-11-26 1.200,00323,60341,74-- -- ----323,60323,604 21-9
20-11-26 1.250,00260,27390,52-- -- ----260,27260,271 7-9
20-11-26 1.300,00367,71439,66-- -- ----367,71367,711 15-9
20-11-26 1.400,00369,30539,40-- -- ----369,30369,301 2-9
20-11-26 1.500,00465,15639,40-174,25 -27,3% ----465,15465,155 24-9
18-12-2614300,000,400,11+0,29 +263,6% --1,350,800,404 22-9
18-12-26 350,000,500,19+0,31 +163,2% --1,450,500,5050 23-9
18-12-26 400,004,000,01-- -- --1,704,004,002 13-7
18-12-26 450,001,000,10-- -- ----1,001,002 4-9
18-12-26 500,001,300,47-- -- 0,10--1,501,303 22-9
18-12-26 550,002,071,55-- -- ----2,072,072 18-9
18-12-26 560,00------ -- --------0 --
18-12-26 600,004,804,34+0,46 +10,6% 1,00--4,804,801 24-9
18-12-26 640,00--7,27-- -- --------0 --
18-12-26 650,007,108,37-- -- ----7,107,101 21-9
18-12-265680,0012,5512,26+2,07 +16,9% ----12,5512,551 24-9
18-12-26 700,0016,1015,34+0,76 +5,0% 13,0025,0018,0015,007 24-9
18-12-266720,0021,0019,27+3,07 +15,9% ----21,2521,005 24-9
18-12-26 740,00------ -- --------0 --
18-12-26 750,0030,0026,72+3,28 +12,3% 17,0035,0030,0030,008 24-9
18-12-26 760,0032,3029,29+3,01 +10,3% ----33,6032,303 24-9
18-12-26 780,0039,0035,99+3,01 +8,4% ----39,0036,003 24-9
18-12-26 800,0045,0043,53+1,47 +3,4% ----48,0043,00136 24-9
18-12-26 820,0055,0051,85+3,15 +6,1% ----55,0053,506 24-9
18-12-26 840,0065,5060,62+4,88 +8,1% ----65,5065,501 24-9
18-12-261.094850,0070,0065,67+7,47 +11,4% ----70,0068,053 24-9
18-12-26 860,0073,0070,79+2,21 +3,1% ----73,0073,0010 24-9
18-12-26 880,0070,0082,12-- -- ----70,0070,0022 23-9
18-12-26 900,00101,9394,32+7,61 +8,1% ----101,9399,6217 24-9
18-12-26 920,00111,95107,15+4,80 +4,5% ----111,95111,952 24-9
18-12-2611940,00122,60120,22+10,99 +9,1% ----122,60122,6010 24-9
18-12-26 950,00135,62127,73+7,89 +6,2% ----135,98135,6223 24-9
18-12-26 960,00113,49134,58-- -- ----113,49113,491 22-9
18-12-26 1.000,00171,78164,79+6,99 +4,2% ----171,89168,3029 24-9
18-12-26 1.100,00231,64249,95-- -- ----231,64225,0019 23-9
18-12-26 1.200,00313,24341,72-- -- ----313,24313,244 22-9
18-12-263971.300,00447,73439,47+17,04 +3,9% ----447,77447,734 24-9
18-12-26 1.400,00545,00539,40+5,60 +1,0% ----545,50545,004 24-9
18-12-26 1.500,00563,50639,40-- -- ----563,50559,006 14-9
18-12-26 1.600,00654,22739,40-85,18 -11,5% ----654,22654,221 24-9
18-12-26 1.700,00642,50839,40-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90939,40-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.139,40-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.339,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.539,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.939,40-538,10 -27,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.339,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,000,03-- -- ----1,001,001 22-9
19-03-27 350,007,000,18-- -- ----7,007,0010 8-6
19-03-27 400,0010,500,71-- -- ----10,509,752 30-6
19-03-27 450,003,501,99-- -- --------1 23-9
19-03-27 500,005,005,17-- -- 1,30--5,005,001 20-8
19-03-27 550,0029,908,19-- -- ----29,9029,901 21-7
19-03-27 600,0015,0013,84+1,16 +8,4% ----16,2014,5021 24-9
19-03-27 650,0027,2523,02+4,23 +18,4% ----27,2527,254 24-9
19-03-27 700,0039,0035,53+3,47 +9,8% ----39,0039,001 24-9
19-03-27 750,0056,5051,83+4,67 +9,0% ----56,5054,003 24-9
19-03-27 800,0078,0071,98+6,02 +8,4% ----78,0075,254 24-9
19-03-27 850,00100,1096,23+3,87 +4,0% ----100,10100,002 24-9
19-03-27 900,00131,70125,03+6,67 +5,3% ----132,80129,2587 24-9
19-03-27 950,00161,44156,30+5,14 +3,3% ----161,44158,8515 24-9
19-03-27 1.000,00196,94191,67+5,27 +2,7% ----196,94193,8115 24-9
19-03-27 1.100,00272,00269,97+2,03 +0,8% ----272,00270,002 24-9
19-03-27 1.200,00293,00355,77-- -- ----293,00293,001 14-9
19-03-27 1.300,00407,87447,82-- -- ----407,87400,003 22-9
19-03-27 1.400,00550,46542,66+7,80 +1,4% ----550,46550,461 24-9
19-03-27 1.600,00745,47739,40+6,07 +0,8% ----745,47745,479 24-9
19-03-27 1.800,00731,50939,40-- -- ----731,53731,503 14-8
19-03-27 2.000,00--1.139,40-- -- --------0 --
18-06-27 300,002,000,19-- -- ----2,002,001 22-9
18-06-27 350,00--0,74-- -- --4,85----0 --
18-06-2744400,004,102,03+1,68 +82,8% ----4,104,102 21-9
18-06-27 450,006,604,66-- -- ----6,606,602 23-9
18-06-27 500,009,209,07+0,13 +1,4% --------1 24-9
18-06-27 550,0017,0015,81+1,19 +7,5% ----17,0016,203 24-9
18-06-27 600,0026,0025,35+0,65 +2,6% ----26,0025,502 24-9
18-06-27 650,0037,4037,09+0,31 +0,8% ----37,4037,401 24-9
18-06-27 700,0054,7050,75+3,95 +7,8% ----54,7052,4012 24-9
18-06-27 750,0073,7068,60+5,10 +7,4% ----73,7073,702 24-9
18-06-27 800,0094,5090,70+3,80 +4,2% --150,0094,5091,002 24-9
18-06-27 850,00114,85116,58-- -- ----114,85110,006 23-9
18-06-27 900,00149,45144,93+4,52 +3,1% ----149,45149,451 24-9
18-06-27 950,00144,04176,12-- -- ----144,04144,041 14-9
18-06-27 1.000,00200,00210,64-- -- 30,00--200,00200,001 23-9
18-06-27 1.100,00249,95285,27-- -- ----249,95249,954 22-9
18-06-27 1.200,00365,00367,41-2,41 -0,7% ----365,00365,0010 24-9
18-06-27 1.300,00460,73456,07+4,66 +1,0% ----460,73460,274 24-9
18-06-273181.400,00522,35548,20+15,04 +2,7% ----522,35512,005 18-9
18-06-27 1.600,00731,50740,53-- -- ----731,50731,501 23-9
18-06-27 1.800,00759,00939,40-- -- ----760,50759,002 3-9
18-06-27 2.000,001.062,301.139,40-- -- ----1.062,301.062,301 10-9
18-06-27 2.400,001.513,061.539,40-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.939,40-- -- --------0 --
18-06-27 3.200,002.293,352.339,40-- -- ----2.293,352.293,3515 17-9
17-09-27 300,00------ -- --------0 --
17-09-27 350,00--1,95-- -- --------0 --
17-09-27 400,00--4,56-- -- --------0 --
17-09-27 450,00--9,46-- -- --------1 23-9
17-09-27 500,0014,0014,95-- -- ----14,0013,003 22-9
17-09-27 600,00--33,29-- -- --------0 --
17-09-27 650,00--47,43-- -- --------0 --
17-09-27 700,00--63,35-- -- --------0 --
17-09-27 750,00--83,35-- -- --------0 --
17-09-27 800,00112,20105,44+6,76 +6,4% ----112,20112,201 24-9
17-09-27 850,00--131,82-- -- --------0 --
17-09-27 900,00162,88162,37+0,51 +0,3% ----162,88158,3040 24-9
17-09-27 950,00195,55194,94+0,61 +0,3% ----195,55195,552 24-9
17-09-27 1.000,00--225,57-- -- --------0 --
17-09-27 1.100,00--300,44-- -- --------0 --
17-09-27 1.200,00--380,05-- -- --------0 --
17-09-27 1.400,00559,81552,97+6,84 +1,2% ----559,81559,811 24-9
17-09-27 1.600,00--741,30-- -- --------0 --
17-12-27 400,009,959,37-- -- ----9,959,9520 23-9
17-12-27 450,0033,0014,59-- -- ----33,0033,001 9-7
17-12-27 500,0016,0021,65-- -- ----16,0016,001 31-8
17-12-2728550,0030,0032,85+1,90 +5,8% ----30,0030,005 18-9
17-12-27 600,0045,5044,53+0,97 +2,2% 3,10--45,5045,002 24-9
17-12-27 700,0066,1077,92-- -- ----66,2066,102 22-9
17-12-27 800,00118,25121,41-3,16 -2,6% ----118,25118,254 24-9
17-12-27 900,00175,65175,46+0,19 +0,1% ----175,65170,0012 24-9
17-12-27 1.000,00244,00240,86+3,14 +1,3% ----244,00244,001 24-9
17-12-27 1.100,00283,15311,28-- -- ----283,15283,151 11-9
17-12-27 1.200,00367,00389,11-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00472,79-- -- ----428,00428,001 16-9
17-12-27 1.400,00542,00561,15-19,15 -3,4% ----542,00542,002 24-9
17-12-27 1.600,00749,00746,11+2,89 +0,4% ----752,00749,0047 24-9
17-12-27 1.800,00913,35939,81-- -- --------5 21-9
17-12-27 2.000,00956,651.139,40-- -- ----961,00956,658 3-9
17-12-27 2.200,001.199,001.339,40-- -- ----1.199,001.199,001 7-9
17-12-27 2.400,001.567,951.539,40-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.939,40-- -- --------2 23-9
17-12-27 3.200,002.343,002.339,40-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0016,19-- -- ----15,0015,001 9-9
16-06-28 450,00--23,45-- -- --------0 --
16-06-28 500,0035,0033,08+1,92 +5,8% ----35,0035,001 24-9
16-06-28 600,0057,0059,55-2,55 -4,3% ----57,0057,001 24-9
16-06-28 700,0085,0096,24-- -- ----86,1584,0019 14-9
16-06-28 800,00137,00141,53-- -- ----137,00137,002 23-9
16-06-28 900,00159,25198,03-- -- ----162,40159,25240 8-9
16-06-28 1.000,00195,00263,46-- -- ----195,00195,005 14-8
16-06-28 1.200,00312,65409,16-- -- ----312,65312,007 3-9
16-06-28 1.400,00455,25573,56-- -- ----455,25455,255 3-9
16-06-28 1.600,00757,20753,39+3,81 +0,5% ----757,20757,203 24-9
16-06-28 1.800,00896,00942,61-- -- ----896,00896,001 16-9
16-06-28 2.000,001.088,001.139,40-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0023,65-- -- --------1 9-9
15-12-282450,0049,9132,85+1,20 +3,7% ----49,9149,914 24-6
15-12-2827500,0042,9444,05+1,86 +4,2% ----42,9442,941 23-9
15-12-28 600,0069,9474,52-- -- ----69,9469,941 14-9
15-12-28 700,00107,94114,01-- -- ----107,94107,941 23-9
15-12-28 800,00150,13161,70-- -- ----150,13150,131 21-9
15-12-28 900,00221,00217,38+3,62 +1,7% ----221,00221,001 24-9
15-12-28 1.000,00222,00278,49-- -- --------1 10-9
15-12-28 1.100,00325,00347,17-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00422,79-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00586,54-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00761,33-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29946,79-- -- ----892,29892,291 10-9
15-12-28 2.000,001.147,201.139,54+7,66 +0,7% ----1.147,201.147,106 24-9
15-12-28 2.200,00889,901.339,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.454,001.539,40-- -- ----1.454,001.430,007 9-9
15-12-28 2.800,001.965,001.939,40-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.280,002.339,40-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.139,40-- -- --------6 17-9
21-12-29 300,00--18,96-- -- --------0 --
21-12-29 400,0048,0137,14-- -- ----48,0148,014 24-6
21-12-29 500,0055,0063,31-- -- --77,50----1 26-8
21-12-29 600,0086,0099,34-- -- ----86,0086,0010 21-8
21-12-29 700,00125,00144,66-- -- --------1 21-9
21-12-29 800,00155,00195,94-- -- ----155,00155,001 31-8
21-12-29 900,00245,23251,29-- -- ----245,23245,231 23-9
21-12-29 1.000,00260,00311,95-- -- --------1 14-8
21-12-29 1.100,00440,00382,16-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58453,96-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00610,46-- -- --------1 24-8
21-12-29 1.600,00840,00779,90-- -- ----840,00840,004 23-7
21-12-2981.800,00609,85958,31+11,25 +1,2% ----609,85609,851 7-10
21-12-29 2.000,001.155,001.145,55+9,45 +0,8% ----1.155,001.155,001 24-9
21-12-29 2.400,001.538,001.539,40-- -- ----1.538,001.510,006 23-9
21-12-29 2.800,001.882,001.939,40+17,10 +0,9% ----1.882,001.882,006 16-9
21-12-29 3.200,001.816,002.339,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.139,40-- -- ----3.070,003.070,004 11-9
20-12-30 300,0029,5026,92-- -- --------1 18-8
20-12-30 400,0039,0049,45-- -- ----42,5039,007 2-9
20-12-30 500,0075,0080,50-- -- --------1 21-9
20-12-30 600,00120,00119,72+0,28 +0,2% --150,00120,00120,002 24-9
20-12-30 700,00164,65165,96-1,31 -0,8% ----164,65164,653 24-9
20-12-30 800,00215,00218,11-3,11 -1,4% ----215,00215,005 24-9
20-12-30 900,00264,00277,30-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40338,54-- -- --500,00----13 17-9
20-12-30 1.200,00464,90476,45-- -- ----464,90464,901 23-9
20-12-30 1.400,00726,50630,05-- -- ----726,50726,5010 14-7
20-12-30 1.600,00776,50796,29-- -- ----780,00776,5016 23-9
20-12-3011.800,00795,00971,42+7,73 +0,8% ----795,00795,001 5-2
20-12-30 2.000,001.050,001.152,11-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.539,40-- -- --------0 --
20-12-30 3.200,002.395,002.339,40-- -- ----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?