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* 854,70860,60-5,90 -0,7% 870,80845,6064.38514:42

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2026)
Totaal volume 7.797 (5.123 Calls, 2.674 Puts)
Totaal open interest bij opening 16.773 (12.525 Calls, 4.248 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,01-- -- --------0 --
16-10-26 450,00--0,01-- -- --------0 --
16-10-26 500,003,300,03-- -- ----3,303,301 22-7
16-10-26 520,00--0,05-- -- --------0 --
16-10-26 560,007,500,09-- -- ----7,506,50180 20-7
16-10-26 600,00--0,01-- -- --------0 --
16-10-26 640,003,500,56-- -- ----3,503,501 13-8
16-10-26 680,00--0,04-- -- --------0 --
16-10-26 700,000,820,11-- -- 0,10--0,820,822 15-9
16-10-26 720,001,100,27+0,83 +307,4% ----1,101,0510 16:27
16-10-26 740,002,450,60+1,85 +308,3% ----2,452,451 16:41
16-10-26 760,004,001,24+2,76 +222,6% ----4,684,007 17:25
16-10-26 780,007,182,40+4,78 +199,2% ----7,184,1017 16:25
16-10-26 800,0010,054,21+5,84 +138,7% --12,0010,256,2538 17:22
16-10-26 820,0015,066,74+8,32 +123,4% 4,40--15,0610,0026 17:19
16-10-26 840,0022,5910,35+12,24 +118,3% ----22,9514,00139 17:29
16-10-26 860,0031,4915,59+15,90 +102,0% ----33,0020,8073 17:29
16-10-26 880,0045,0022,58+22,42 +99,3% 2,80--45,0029,0044 16:27
16-10-26 900,0054,0031,65+22,35 +70,6% ----58,0039,3635 17:20
16-10-26 920,0072,6542,59+30,06 +70,6% ----72,6572,6513 17:19
16-10-26 940,0085,2155,69+29,52 +53,0% 10,75--85,2170,5012 17:04
16-10-26 960,0085,3470,02+15,32 +21,9% ----85,3485,342 17:21
16-10-26 980,00110,0086,02+23,98 +27,9% ----110,00100,0036 23-9
16-10-26 1.000,00129,50103,14+26,36 +25,6% 7,00--129,50129,504 17:27
16-10-26 1.008,0078,56110,44-- -- --------1 17-9
16-10-26 1.040,00158,66139,87+18,79 +13,4% ----158,66155,3411 23-9
16-10-26 1.080,00195,18178,03-- -- ----195,18195,181 21-9
16-10-26 1.100,00215,22197,55+17,67 +8,9% ----215,22215,2210 23-9
16-10-26 1.120,00210,83217,28-- -- ----210,83210,831 17-9
16-10-26 1.150,0090,50247,05-- -- --------4 17-9
16-10-26 1.200,00308,24297,00-- -- ----308,24308,244 22-9
16-10-26 1.250,00286,72347,00-- -- ----286,72286,729 9-9
16-10-26 1.300,00388,90397,00-- -- ----388,90388,903 16-9
16-10-26 1.400,00357,20497,00-- -- --------1 18-9
16-10-26 1.500,00438,90597,00-- -- ----438,90438,901 20-8
20-11-26 400,00------ -- ---------- --
20-11-26 450,00--0,01-- -- --------0 --
20-11-26 500,001,000,06-- -- ----1,501,004 22-9
20-11-26 560,00------ -- ---------- --
20-11-26 600,001,701,08-- -- ----1,701,703 18-9
20-11-26 640,004,052,58+1,47 +57,0% ----4,053,3051 23-9
20-11-26 680,007,835,64+2,19 +38,8% ----7,836,184 16:17
20-11-26 700,0010,336,72+3,61 +53,7% ----10,338,7030 16:17
20-11-26 720,0012,508,59+3,91 +45,5% ----12,5011,0511 23-9
20-11-26 740,00------ -- ---------- --
20-11-26 760,0022,0014,81+7,19 +48,5% ----22,8019,5055 17:29
20-11-26 780,0029,0019,65+9,35 +47,6% ----29,0023,2073 16:47
20-11-26 800,0035,0024,50+10,50 +42,9% 20,55--35,0027,0036 17:21
20-11-2631820,0043,8030,89+14,32 +46,4% ----43,8035,0020 17:17
20-11-26 840,0051,8737,37+14,50 +38,8% ----51,8741,95108 16:34
20-11-26 860,0062,4545,29+17,16 +37,9% 39,00--62,4554,8017 17:16
20-11-26 880,0062,9254,16+8,76 +16,2% ----63,7558,7517 23-9
20-11-26 900,0084,0063,92+20,08 +31,4% 26,50--85,0072,00120 16:57
20-11-26 920,0090,2274,97+15,25 +20,3% ----92,0090,2210 23-9
20-11-26 940,0099,9586,57+13,38 +15,5% ----99,9599,951 23-9
20-11-26 960,00112,0099,72-- -- ----112,00112,005 18-9
20-11-26 980,00114,99113,11-- -- ----114,99114,997 18-9
20-11-26 1.000,00159,35127,61+31,74 +24,9% ----159,36132,8014 16:49
20-11-26 1.050,00180,68166,85-- -- --------6 22-9
20-11-26 1.100,00227,29209,71+17,58 +8,4% ----227,29227,292 23-9
20-11-26 1.150,00260,70254,84+5,86 +2,3% ----260,70260,702 23-9
20-11-26 1.200,00323,60301,66-- -- ----323,60323,604 21-9
20-11-26 1.250,00260,27349,04-- -- ----260,27260,271 7-9
20-11-26 1.300,00367,71397,73-- -- ----367,71367,711 15-9
20-11-26 1.400,00369,30497,00-- -- ----369,30369,301 2-9
20-11-26 1.500,00465,15597,00-- -- ----465,15465,151 2-9
18-12-2614300,000,400,11+0,29 +263,6% --1,350,800,404 22-9
18-12-26333350,000,500,03+0,47 +1566,7% --1,450,500,5050 23-9
18-12-26 400,004,000,02-- -- --1,704,004,002 13-7
18-12-26 450,001,000,10-- -- ----1,001,002 4-9
18-12-26 500,001,300,40-- -- 0,10--1,501,303 22-9
18-12-26 550,002,071,20-- -- ----2,072,072 18-9
18-12-26 560,00------ -- ---------- --
18-12-26969600,003,602,87+1,47 +51,2% 1,00--3,603,6020 23-9
18-12-26 640,00--5,27-- -- --------0 --
18-12-26 650,007,105,95-- -- ----7,107,101 21-9
18-12-26 680,0011,508,75+2,75 +31,4% ----11,5011,504 16:59
18-12-26 700,0015,0010,77+4,23 +39,3% 4,80--15,0013,505 16:27
18-12-26 720,0016,2513,46+2,79 +20,7% ----16,7016,252 23-9
18-12-26 740,00------ -- ---------- --
18-12-26 750,0027,0019,00+8,00 +42,1% --35,0027,0020,9014 17:25
18-12-26 760,0030,3021,12+9,18 +43,5% ----30,3030,301 16:26
18-12-2653780,0033,9525,75+10,24 +39,8% ----33,9533,952 17:21
18-12-26 800,0045,0031,70+13,30 +42,0% ----45,0035,10649 17:28
18-12-26 820,0045,0037,92+7,08 +18,7% ----45,0045,0015 23-9
18-12-26 840,0048,0045,39+2,61 +5,8% ----48,0047,505 16:28
18-12-26 850,0063,6249,08+14,54 +29,6% ----63,6260,002 16:59
18-12-26 860,0070,5653,03+17,53 +33,1% ----70,5660,925 17:23
18-12-26 880,0070,0062,12+7,88 +12,7% ----70,0070,0022 15:47
18-12-26 900,0091,0072,47+18,53 +25,6% ----91,0078,3043 16:59
18-12-26 920,00--83,24-- -- --------0 --
18-12-26 940,0087,4095,49-- -- ----87,4087,401 22-9
18-12-26 950,0097,60101,53-- -- ----109,5597,6010 22-9
18-12-261960,00113,49107,73+26,85 +24,9% ----113,49113,491 22-9
18-12-26 1.000,00165,15135,06+30,09 +22,3% ----165,16144,0040 16:49
18-12-26 1.100,00231,64213,67+17,97 +8,4% ----231,64225,0019 23-9
18-12-26 1.200,00313,24303,66-- -- ----313,24313,244 22-9
18-12-264011.300,00411,85398,66+40,81 +10,2% ----411,85411,851 18-9
18-12-26 1.400,00517,00497,04-- -- --------1 22-9
18-12-26 1.500,00563,50597,00-- -- ----563,50559,006 14-9
18-12-26 1.600,00654,22697,00-- -- ----654,22654,227 15-9
18-12-26 1.700,00642,50797,00-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90897,00-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.097,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.297,00+42,40 +3,3% ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.497,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.897,00-495,70 -26,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.297,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,001,000,39-- -- ----1,001,001 22-9
19-03-27 350,007,000,74-- -- ----7,007,0010 8-6
19-03-27 400,0010,501,35-- -- ----10,509,752 30-6
19-03-27 450,003,502,42+1,08 +44,6% ----3,503,501 23-9
19-03-27 500,005,004,26-- -- 1,30--5,005,001 20-8
19-03-2711550,0029,907,57+0,62 +8,2% ----29,9029,901 21-7
19-03-27 600,0014,4011,36+3,04 +26,8% ----14,5514,403 16:17
19-03-27 650,0023,2019,15+4,05 +21,1% ----24,3519,9556 16:32
19-03-27 700,0037,2028,85+8,35 +28,9% ----37,2033,009 16:26
19-03-27 750,0052,4542,30+10,15 +24,0% ----52,4543,9015 17:29
19-03-27 800,0071,0259,70+11,32 +19,0% ----71,0263,8519 16:59
19-03-27 850,0097,8180,15+17,66 +22,0% ----97,8183,5013 16:27
19-03-27 900,00115,61105,54+10,07 +9,5% --------1 23-9
19-03-27 950,00145,10134,50+10,60 +7,9% ----145,10145,101 23-9
19-03-27 1.000,00160,00166,22-- -- ----160,00159,154 22-9
19-03-27 1.100,00255,00239,41-- -- ----255,00255,001 21-9
19-03-27 1.200,00293,00320,60-- -- ----293,00293,001 14-9
19-03-27 1.300,00407,87409,33-- -- ----407,87400,003 22-9
19-03-27 1.400,00536,00502,53+33,47 +6,7% ----536,00535,002 16:05
19-03-27 1.600,00661,00697,08-- -- ----661,00661,005 15-9
19-03-27 1.800,00731,50897,00-- -- ----731,53731,503 14-8
19-03-27 2.000,00--1.097,00-- -- --------0 --
18-06-27 300,002,000,85-- -- ----2,002,001 22-9
18-06-27 350,00--1,62-- -- --4,85----0 --
18-06-27 400,004,102,95-- -- ----4,104,102 21-9
18-06-27 450,006,605,14+1,46 +28,4% ----6,606,602 16:27
18-06-27 500,009,208,56-- -- --------1 21-9
18-06-27 550,0040,0013,62-- -- ----40,0040,00200 24-7
18-06-27 600,0025,4021,56+3,84 +17,8% ----25,4023,302 17:12
18-06-27 650,0036,5030,02+6,48 +21,6% ----36,5036,5010 16:26
18-06-27 700,0046,5042,44+4,06 +9,6% ----46,5046,0017 16:38
18-06-27 750,0066,4058,50+7,90 +13,5% ----66,4062,655 16:23
18-06-27 800,0080,2577,78+2,47 +3,2% --150,0080,2580,2551 23-9
18-06-27 850,00114,8599,99+14,86 +14,9% ----114,85110,006 16:35
18-06-27 900,00143,58126,42+17,16 +13,6% ----143,58139,653 17:12
18-06-27 950,00144,04155,23-- -- ----144,04144,041 14-9
18-06-27 1.000,00200,00186,33+13,67 +7,3% 30,00--200,00200,001 23-9
18-06-27 1.100,00249,95256,56-- -- ----249,95249,954 22-9
18-06-27 1.200,00330,00334,70-- -- ----330,00328,002 22-9
18-06-27 1.300,00433,00419,45-- -- ----433,00433,001 21-9
18-06-27 1.400,00522,35509,31-- -- ----522,35512,005 18-9
18-06-27 1.600,00731,50699,09+32,41 +4,6% ----731,50731,501 15:57
18-06-27 1.800,00759,00897,00-- -- ----760,50759,002 3-9
18-06-27 2.000,001.062,301.097,00-- -- ----1.062,301.062,301 10-9
18-06-27 2.400,001.513,061.497,00-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.897,00-- -- --------0 --
18-06-27153.200,002.293,352.297,00+42,40 +1,8% ----2.293,352.293,3515 17-9
17-09-27 300,00------ -- ---------- --
17-09-27 350,00--1,80-- -- --------0 --
17-09-27 400,00--3,99-- -- --------0 --
17-09-27 450,00--7,86-- -- --------1 23-9
17-09-27 500,0014,0013,64-- -- ----14,0013,003 22-9
17-09-27 600,00--29,91-- -- --------0 --
17-09-27 650,00--41,81-- -- --------0 --
17-09-27 700,00--56,83-- -- --------0 --
17-09-27 750,00--73,76-- -- --------0 --
17-09-27 800,00107,8193,86+13,95 +14,9% ----107,81107,103 16:27
17-09-27 850,00--117,08-- -- --------0 --
17-09-27 900,00--142,50-- -- --------0 --
17-09-27 950,00--171,38-- -- --------0 --
17-09-27 1.000,00--201,83-- -- --------0 --
17-09-27 1.100,00--270,07-- -- --------0 --
17-09-27 1.200,00--346,20-- -- --------0 --
17-09-27 1.400,00--516,79-- -- --------0 --
17-09-27 1.600,00--701,10-- -- --------0 --
17-12-27 400,009,957,26+2,69 +37,1% ----9,959,9520 23-9
17-12-27 450,0033,0012,74-- -- ----33,0033,001 9-7
17-12-27 500,0016,0019,43-- -- ----16,0016,001 31-8
17-12-27 550,0030,0027,47-- -- ----30,0030,005 18-9
17-12-27 600,0038,0039,03-1,03 -2,6% 3,10--38,0038,001 23-9
17-12-27 700,0066,1068,19-- -- ----66,2066,102 22-9
17-12-27 800,00117,20107,87+9,33 +8,6% ----117,20111,2020 23-9
17-12-27 900,00167,04157,73-- -- ----167,76166,116 21-9
17-12-272.4131.000,00213,47218,26+22,60 +10,4% ----213,47213,474 18-9
17-12-27 1.100,00283,15284,33-- -- ----283,15283,151 11-9
17-12-27 1.200,00367,00359,33-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00440,29-- -- ----428,00428,001 16-9
17-12-27 1.400,00542,00525,95+16,05 +3,1% ----542,00542,002 23-9
17-12-27 1.600,00713,70706,90+6,80 +1,0% ----713,70713,7027 16:47
17-12-27 1.800,00913,35898,47-- -- --------5 21-9
17-12-27 2.000,00956,651.097,00-- -- ----961,00956,658 3-9
17-12-27 2.200,001.199,001.297,00-- -- ----1.199,001.199,001 7-9
17-12-27 2.400,001.567,951.497,00-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.897,00-37,00 -2,0% --------2 23-9
17-12-27 3.200,002.343,002.297,00-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0014,90-- -- ----15,0015,001 9-9
16-06-28 450,00--21,36-- -- --------0 --
16-06-28 500,00--29,85-- -- --------400 17:00
16-06-28 600,0057,0053,59+3,41 +6,4% ----57,0057,001 23-9
16-06-28 700,0085,0086,99-- -- ----86,1584,0019 14-9
16-06-28 800,00137,00128,98+8,02 +6,2% ----137,00137,002 23-9
16-06-28 900,00159,25180,51-- -- ----162,40159,25240 8-9
16-06-28 1.000,00195,00240,61-- -- ----195,00195,005 14-8
16-06-2871.200,00312,65380,73+28,43 +7,5% ----312,65312,007 3-9
16-06-28 1.400,00455,25541,05-- -- ----455,25455,255 3-9
16-06-28 1.600,00--716,13-- -- --------0 --
16-06-28 1.800,00896,00902,53-- -- ----896,00896,001 16-9
16-06-28 2.000,001.088,001.097,10-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0021,53-- -- --------1 9-9
15-12-28 450,0049,9129,72-- -- ----49,9149,914 24-6
15-12-28 500,0042,9440,17+2,77 +6,9% ----42,9442,941 23-9
15-12-28 600,0069,9467,89-- -- ----69,9469,941 14-9
15-12-28 700,00107,94104,43+3,51 +3,4% ----107,94107,941 23-9
15-12-28 800,00150,13148,99-- -- ----150,13150,131 21-9
15-12-28 900,00208,00202,17-- -- ----208,00208,003 18-9
15-12-28 1.000,00222,00261,89-- -- --------1 10-9
15-12-28 1.100,00325,00323,07-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00397,99-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00555,44-- -- ----465,00465,002 14-8
15-12-28 1.600,00715,00725,37-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29908,27-- -- ----892,29892,291 10-9
15-12-28 2.000,001.077,291.098,96-- -- --------5 18-9
15-12-28 2.200,00889,901.297,00-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.454,001.497,00+42,40 +2,8% ----1.454,001.430,007 9-9
15-12-28 2.800,001.965,001.897,00-- -- ----1.970,001.965,003 9-7
15-12-28 3.200,002.280,002.297,00-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.097,00-- -- --------6 17-9
21-12-29 300,00--16,28-- -- --------0 --
21-12-29 400,0048,0134,70-- -- ----48,0148,014 24-6
21-12-29 500,0055,0058,64-- -- --77,50----1 26-8
21-12-29 600,0086,0092,65-- -- ----86,0086,0010 21-8
21-12-29 700,00125,00133,96-- -- --------1 21-9
21-12-29 800,00155,00181,86-- -- ----155,00155,001 31-8
21-12-29 900,00245,23237,32+7,91 +3,3% ----245,23245,231 23-9
21-12-29 1.000,00260,00295,12-- -- --------1 14-8
21-12-29 1.100,00440,00361,58-- -- ----440,00437,504 23-7
21-12-29 1.200,00465,58431,54-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00583,35-- -- --------1 24-8
21-12-29 1.600,00840,00749,25-- -- ----840,00840,004 23-7
21-12-29 1.800,00609,85923,91-314,06 -34,0% ----609,85609,851 7-10
21-12-29 2.000,001.010,001.107,56-- -- ----1.010,001.010,001 17-8
21-12-29 2.400,001.538,001.497,00+41,00 +2,7% ----1.538,001.510,006 16:17
21-12-29 2.800,001.882,001.897,00-- -- ----1.882,001.882,006 16-9
21-12-29 3.200,001.816,002.297,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.097,00-- -- ----3.070,003.070,004 11-9
20-12-30 300,0029,5024,01-- -- --------1 18-8
20-12-30 400,0039,0046,82-- -- ----42,5039,007 2-9
20-12-30 500,0075,0076,01-- -- --------1 21-9
20-12-30 600,0098,25113,45-15,20 -13,4% --150,0098,2598,253 15:50
20-12-30 700,00158,20158,04-- -- ----158,20158,202 18-9
20-12-30 800,00215,00208,34+6,66 +3,2% ----215,00215,001 23-9
20-12-30 900,00264,00264,12-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40324,56-- -- --500,00----13 17-9
20-12-30 1.200,00464,90459,40+5,50 +1,2% ----464,90464,901 23-9
20-12-30 1.400,00726,50608,28-- -- ----726,50726,5010 14-7
20-12-30 1.600,00776,50767,59+8,91 +1,2% ----780,00776,5016 23-9
20-12-30 1.800,00795,00938,58-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.118,56-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.497,55-- -- --------0 --
20-12-30 3.200,002.395,002.297,00-- -- ----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?