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* 945,10938,40+6,70 +0,7% 958,70931,2061.73014:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-8-2026)
Totaal volume 3.647 (2.574 Calls, 1.073 Puts)
Totaal open interest bij opening 12.416 (5.141 Calls, 7.275 Puts)
Call / Put ratio 2,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--0,06-- -- --------0 --
21-08-26 450,00--0,01-- -- --------0 --
21-08-26 500,001,500,05-- -- ----1,501,501 14-7
21-08-26 520,00--0,09-- -- --------0 --
21-08-26 560,002,050,31-- -- ----2,052,051 27-7
21-08-26 600,001,300,92-- -- ----1,301,304 3-8
21-08-26 640,003,352,13-- -- ----3,353,2012 31-7
21-08-26 660,004,153,20-- -- ----4,154,102 31-7
21-08-26 680,005,404,52-- -- 3,008,005,405,4037 31-7
21-08-26 700,005,506,11-0,61 -10,0% ----5,505,505 4-8
21-08-26 720,006,358,34-1,99 -23,9% 2,00--6,356,202 15:58
21-08-26 740,008,5010,87-2,37 -21,8% --9,308,508,505 4-8
21-08-26 760,0011,0014,07-3,07 -21,8% 8,00--11,0010,0014 4-8
21-08-26 780,0013,3517,79-4,44 -25,0% 2,6035,3014,0012,9549 17:19
21-08-26 800,0016,1622,35-6,19 -27,7% 2,00--18,3016,16103 16:25
21-08-26 820,0020,5027,92-7,42 -26,6% ----22,6520,5021 16:46
21-08-26 840,0025,0534,39-9,34 -27,2% ----29,0025,0026 16:53
21-08-26 860,0033,5041,93-8,43 -20,1% ----35,0033,5015 4-8
21-08-26 880,0040,0050,09-10,09 -20,1% ----43,0040,0013 4-8
21-08-26 900,0049,0059,69-10,69 -17,9% ----52,7546,7552 17:18
21-08-26 920,0058,0070,30-12,30 -17,5% --73,4561,5058,0018 17:21
21-08-26 940,0067,6781,78-14,11 -17,3% 67,1572,7574,0067,677 16:15
21-08-26 960,0086,2594,47-8,22 -8,7% 78,2084,0086,2583,302 4-8
21-08-2641980,00104,75107,72-15,98 -14,8% ----104,75104,752 3-8
21-08-26 1.000,00105,00122,21-17,21 -14,1% ----111,80104,0012 16:59
21-08-26 1.050,00180,00161,03-- -- 139,30145,35180,00180,006 28-7
21-08-26 1.100,00229,70203,39-- -- ----229,70229,701 31-7
21-08-26 1.200,00280,00295,34-15,34 -5,2% ----280,00280,002 4-8
21-08-26 1.300,00480,75392,53-- -- ----480,75471,005 25-6
21-08-26 1.400,00559,50491,82-- -- ----559,50559,501 27-7
18-09-261300,000,900,12-- -- --1,450,900,901 27-4
18-09-26134350,001,200,02-- -- ----1,201,201 23-4
18-09-26 400,001,200,02-- -- ----1,201,201 6-7
18-09-26 450,004,500,10-- -- ----4,504,50222 15-4
18-09-26 500,001,600,35-- -- ----1,601,601 28-7
18-09-26 520,00--0,58-- -- --------0 --
18-09-26 550,005,501,09-- -- ----5,505,501 14-7
18-09-26 560,006,001,29-- -- --------1 17-7
18-09-26 600,006,002,71-- -- ----6,206,003 28-7
18-09-26 640,004,005,15-1,15 -22,3% 1,30--4,804,0015 4-8
18-09-26 650,005,835,98-- -- ----5,835,8320 3-8
18-09-2624680,007,008,99-2,31 -25,7% ----7,007,005 4-8
18-09-26 700,009,9011,43-- -- 6,3011,209,909,901 3-8
18-09-26 720,0011,0014,67-3,67 -25,0% ----11,0011,00100 4-8
18-09-268740,0019,9018,11-4,82 -26,6% ----19,9019,903 31-7
18-09-26 750,0015,3020,26-4,96 -24,5% 12,8517,6015,3015,304 4-8
18-09-26 760,0020,0022,60-- -- ----20,0020,002 3-8
18-09-26 780,0020,7527,29-6,54 -24,0% ----22,0020,758 16:58
18-09-26 800,0024,0033,17-9,17 -27,6% ----27,0024,0057 16:30
18-09-26 820,0045,1039,31-- -- 28,4033,3545,1045,101 31-7
18-09-26 840,0038,0046,67-8,67 -18,6% 34,3539,0038,0038,001 4-8
18-09-26 850,0046,0050,54-- -- 37,00--46,0045,005 3-8
18-09-26 860,0044,1554,42-10,27 -18,9% ----44,1540,153 17:00
18-09-26 880,0050,0063,26-13,26 -21,0% ----50,0050,001 16:27
18-09-26 900,0060,0072,74-12,74 -17,5% 40,00--64,6560,0016 16:48
18-09-26 920,0084,9982,99+2,00 +2,4% ----84,9984,991 4-8
18-09-26 940,0077,0094,30-17,30 -18,3% 78,0583,1580,1777,004 16:30
18-09-26 950,0096,00100,04-- -- 83,0589,3599,7595,253 3-8
18-09-26 960,00183,00106,20-- -- ----183,00183,002 23-7
18-09-26 980,00--119,60-- -- --------0 --
18-09-26 1.000,00121,00133,22-12,22 -9,2% 110,00--121,00121,005 4-8
18-09-26 1.100,00188,00213,47-25,47 -11,9% ----200,36188,0033 16:29
18-09-26 1.200,00327,95303,49-- -- ----327,95327,955 30-7
18-09-26 1.300,00412,00397,89-- -- ----412,00412,001 3-8
18-09-26 1.400,00521,05494,50-- -- 460,50475,00521,55521,058 30-7
18-09-26 1.500,00618,45592,64-- -- ----618,45618,455 30-7
18-09-26 1.600,00776,00691,88-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00791,80-- -- 756,65770,30734,00734,002 27-4
18-09-26 1.800,00901,00891,80-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.091,80-- -- 1.055,851.070,851.063,841.063,841 3-3
18-09-26 2.400,001.046,371.491,80-445,43 -29,9% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.891,80-- -- ----1.916,481.916,4880 14-5
16-10-26 400,00--0,13-- -- --------0 --
16-10-26 450,00--0,48-- -- --------0 --
16-10-26 500,003,301,32-- -- ----3,303,301 22-7
16-10-26 520,00--1,87-- -- --------0 --
16-10-26180560,007,503,24-0,06 -1,9% ----7,506,50180 20-7
16-10-26 600,00--6,09-- -- --------0 --
16-10-26 640,0010,308,50-- -- ----10,3010,301 30-7
16-10-26 680,00--13,38-- -- --------0 --
16-10-26 700,0012,4516,49-4,04 -24,5% ----12,4512,455 16:33
16-10-26 720,0025,0019,74-- -- ----25,0025,001 28-7
16-10-26 740,00--24,01-- -- --------0 --
16-10-26 760,0030,5028,44-- -- ----30,5030,501 3-8
16-10-26 780,00--34,05-- -- --------0 --
16-10-26 800,0037,1539,78-- -- ----37,1537,151 3-8
16-10-26 820,0051,4546,34-- -- --------1 3-8
16-10-26 840,0055,9553,78-- -- ----55,9555,952 3-8
16-10-26 860,0061,0061,91-- -- ----61,0061,002 3-8
16-10-26 880,0064,0071,37-7,37 -10,3% ----64,0064,001 4-8
16-10-263900,0081,2581,28-11,35 -14,0% ----81,2581,252 3-8
16-10-26 920,0080,0093,03-13,03 -14,0% 75,1586,0580,0079,004 16:47
16-10-26 940,00--104,20-- -- --------0 --
16-10-26 960,00123,00116,01-- -- ----123,00123,002 28-7
16-10-26 980,00--129,57-- -- --------0 --
16-10-26 1.000,00126,50143,05-16,55 -11,6% 119,10132,90132,00126,504 16:49
16-10-26 1.008,00--148,02-- -- 124,35138,20----0 --
16-10-26 1.040,00158,00172,25-14,25 -8,3% 146,40160,30158,00158,003 4-8
16-10-26 1.080,00--202,78-- -- --------0 --
16-10-26 1.120,00--235,61-- -- --------0 --
16-10-26 1.200,00378,00305,91-- -- ----378,00378,001 27-7
16-10-26 1.300,00------ -- ---------- --
18-12-26 300,001,450,90-- -- ----1,451,455 16-6
18-12-26 350,004,001,47-- -- ----4,004,00286 10-6
18-12-26 400,004,002,35-- -- ----4,004,002 13-7
18-12-2620450,007,853,74-0,81 -21,7% ----7,857,851 25-6
18-12-26 500,007,506,77-- -- ----7,507,501 28-7
18-12-26 550,008,869,94-1,08 -10,9% 2,00--8,868,861 4-8
18-12-26 600,0012,6514,69-2,04 -13,9% ----13,5012,65200 4-8
18-12-26 650,0020,9122,14-1,23 -5,6% ----20,9120,252 4-8
18-12-26 700,0029,5032,57-3,07 -9,4% --70,0030,0029,506 4-8
18-12-26 750,0041,0046,40-5,40 -11,6% 30,00--42,3541,005 16:15
18-12-26 800,0055,8063,21-7,41 -11,7% --120,0059,0055,8012 4-8
18-12-26 850,0074,5083,68-9,18 -11,0% ----75,0074,5055 16:56
18-12-26 900,00101,21108,54-7,33 -6,8% 65,00--101,21101,215 4-8
18-12-26 950,00122,00136,77-14,77 -10,8% ----122,00122,006 16:27
18-12-26 1.000,00160,03168,05-8,02 -4,8% ----160,03156,004 4-8
18-12-26 1.100,00229,36240,43-11,07 -4,6% ----229,36229,361 4-8
18-12-26 1.200,00310,00321,97-11,97 -3,7% ----310,00310,002 4-8
18-12-26 1.300,00433,50410,38-- -- 383,25390,80433,50433,507 30-7
18-12-26 1.400,00480,10503,00-22,90 -4,6% ----480,10480,0010 16:58
18-12-26 1.500,00665,20597,52-- -- ----665,20665,207 17-7
18-12-26 1.600,00770,50695,16-- -- ----770,50770,503 25-6
18-12-26 1.700,00846,20793,49-- -- ----846,50846,205 7-7
18-12-26 1.800,00919,30892,29-- -- 859,10873,70919,30919,302 30-7
18-12-26 2.000,001.045,001.091,80-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.291,80-- -- 1.256,101.271,101.275,001.275,001 12-3
18-12-26 2.400,001.410,001.491,80-30,20 -2,0% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.891,80-490,50 -25,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.291,80-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,500,49-- -- ----3,503,501 24-7
19-03-27 350,007,001,52-- -- --3,807,007,0010 8-6
19-03-27 400,0010,503,50-- -- ----10,509,752 30-6
19-03-27 450,0020,006,90-- -- --15,5520,0020,001 26-3
19-03-27 500,0022,0012,15-- -- ----22,0022,001 14-7
19-03-27 550,0029,9019,95-- -- 14,6522,1029,9029,901 21-7
19-03-27 600,0024,7528,23-3,48 -12,3% ----26,1024,7536 16:30
19-03-27 650,0055,0040,29+14,71 +36,5% ----55,0055,006 16:32
19-03-27 700,0057,0053,50-- -- ----57,0057,0016 30-7
19-03-27 750,0076,2069,87-- -- ----76,2076,201 30-7
19-03-271.451800,0084,0089,65-8,82 -9,8% ----86,0084,004 3-8
19-03-27 850,00107,20112,43-- -- ----107,20107,202 3-8
19-03-27 900,00186,11137,63-- -- 122,80130,30186,11186,1110 24-7
19-03-27 950,00217,05166,22-- -- ----217,05217,051 21-7
19-03-27 1.000,00200,75196,54-- -- ----200,75200,751 3-8
19-03-27 1.100,00261,59265,34-- -- 245,25253,65261,59261,591 3-8
19-03-27 1.200,00354,00344,33-- -- ----354,00354,0025 31-7
19-03-27 1.300,00499,79426,74-- -- 401,20409,60499,79499,792 25-6
19-03-27 1.400,00625,42515,19-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00701,05-- -- ----786,00786,002 30-6
19-03-27 1.800,00958,50894,18-- -- 862,10879,50958,50958,504 13-7
18-06-27 300,004,753,74-- -- ----4,754,751 23-7
18-06-27 350,00--6,10-- -- --6,85----0 --
18-06-2736400,0013,608,84-0,58 -6,6% ----13,6013,601 24-7
18-06-27 450,0019,3313,48-- -- ----19,3319,331 21-7
18-06-27 500,0027,0020,04-- -- ----27,0027,005 23-7
18-06-27264550,0040,0027,75-2,31 -8,3% ----40,0040,00200 24-7
18-06-27 600,0055,0038,51-- -- --------1 3-8
18-06-27 650,0072,4551,28-- -- 28,80--72,4567,4021 23-7
18-06-27 700,0069,0066,89-- -- ----69,0069,001 31-7
18-06-27 750,0085,3084,44-- -- ----85,3085,301 3-8
18-06-27 800,00103,00105,76-- -- ----105,00103,0011 3-8
18-06-27 850,00141,72129,38-- -- 114,70123,35141,72141,722 30-7
18-06-273.446900,00185,00156,16-13,14 -8,4% ----185,00185,008 27-7
18-06-27 950,00--184,65-- -- 167,70176,30----0 --
18-06-27 1.000,00206,00215,86-- -- ----206,00206,001 3-8
18-06-27 1.100,00340,18284,12-- -- ----340,18340,181 23-7
18-06-27 1.200,00436,75358,66-- -- ----436,75436,753 24-7
18-06-27 1.400,00546,85524,05-- -- 497,05508,05547,75546,855 30-7
18-06-27 1.600,00718,00705,39-- -- 675,80687,50718,00718,001 31-7
18-06-27 1.800,00943,91896,82-- -- ----943,91943,911 3-7
18-06-27 2.000,001.146,421.092,51-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.491,80-- -- ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.891,80-- -- --------0 --
18-06-27 3.200,00--2.291,80-- -- --------0 --
17-12-27 400,0023,5016,29-- -- 5,00--23,5023,501 8-7
17-12-27 450,0033,0024,35-- -- ----33,0033,001 9-7
17-12-2757500,0041,0033,38-2,45 -7,3% ----41,0041,001 28-7
17-12-27 550,0052,8045,07-- -- ----52,8052,802 28-7
17-12-27 600,0056,0059,09-3,09 -5,2% 3,10--56,0055,0020 4-8
17-12-27 700,0087,0091,83-4,83 -5,3% --118,0087,0087,001 16:43
17-12-271.286800,00128,00136,89-11,25 -8,2% ----131,50128,009 16:30
17-12-27 900,00177,50189,33-11,83 -6,2% 20,00--180,85177,504 4-8
17-12-27 1.000,00241,50247,86-6,36 -2,6% 223,20236,00241,50241,508 4-8
17-12-27 1.100,00297,00313,02-16,02 -5,1% ----297,00297,0010 16:42
17-12-27 1.200,00367,95383,44-- -- 359,45372,00367,95367,951 29-5
17-12-27 1.300,00445,00460,35-15,35 -3,3% ----445,00445,002 4-8
17-12-27 1.400,00530,00543,65-13,65 -2,5% ----530,00530,0050 4-8
17-12-27 1.600,00716,90719,16-- -- ----724,50716,9032 3-8
17-12-27 1.800,00898,05903,91-- -- 873,45887,45898,05898,0510 16-2
17-12-27 2.000,001.024,001.095,28-- -- 1.063,151.078,851.024,001.024,001 23-2
17-12-27 2.200,001.367,001.291,84-- -- ----1.367,001.367,002 8-7
17-12-27 2.400,001.567,951.491,80-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.891,80-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.343,002.291,80-30,20 -1,3% ----2.343,002.330,008 7-7
16-06-28 400,0032,0025,37-- -- ----32,0031,406 24-6
16-06-28 450,00--34,46-- -- --------0 --
16-06-28 500,00--45,95-- -- --------0 --
16-06-28 600,0090,7474,50-- -- ----90,7490,743 29-6
16-06-28 700,00137,40111,45-- -- ----137,40137,403 23-7
16-06-28 800,00180,00155,68-- -- ----180,00180,001 24-7
16-06-28 900,00239,33208,39-- -- 189,85206,40----1 13-7
16-06-28 1.000,00--268,58-- -- --------0 --
16-06-28 1.200,00--406,08-- -- --------0 --
16-06-28 1.400,00--560,84-- -- --------0 --
16-06-28 1.600,00--730,02-- -- --------0 --
16-06-28 2.000,00--1.099,52-- -- --------0 --
15-12-28 400,0040,0031,47-- -- 15,7043,0040,0040,001 23-7
15-12-282450,0049,9142,72-2,74 -6,4% ----49,9149,914 24-6
15-12-28 500,0061,2656,81-- -- ----61,2661,262 18-6
15-12-28 600,00117,0088,82-- -- 69,5598,75117,00117,001 5-6
15-12-28 700,00122,00127,82-5,82 -4,6% ----122,00122,001 4-8
15-12-28 800,00209,00174,55-- -- 166,50--209,00209,001 14-7
15-12-28 900,00255,00227,30-- -- 204,10231,30----500 29-6
15-12-28 1.000,00323,00287,17-- -- ----323,00323,002 13-7
15-12-28 1.100,00324,91351,81-- -- 324,85354,00----250 20-5
15-12-28 1.200,00380,00423,10-- -- 392,85423,40380,00380,002 17-4
15-12-28 1.400,00620,00577,43-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50743,54-- -- ----760,50760,501 22-6
15-12-28 1.800,00957,87919,31-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.104,76-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.296,02-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.520,001.491,80-- -- ----1.520,001.520,002 30-7
15-12-28 2.800,001.965,001.891,80-- -- 1.845,501.881,051.970,001.965,003 9-7
15-12-28 3.200,002.255,002.291,80-30,20 -1,3% ----2.255,002.255,001 4-8
15-12-28 4.000,003.183,003.091,80-- -- ----3.183,003.183,002 23-7
21-12-29 300,00--15,94-- -- --------0 --
21-12-29 400,0048,0137,00-- -- ----48,0148,014 24-6
21-12-29 500,0085,5066,95-- -- 56,00--85,5085,501 26-6
21-12-29 600,0098,02105,04-- -- --------1 15-7
21-12-2930700,00136,00150,06-- -- 116,50183,75----15 8-6
21-12-29 800,00205,00205,62-- -- 164,55231,80205,00205,001 3-8
21-12-29 900,00294,55260,69-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02320,24-- -- 276,40343,65286,02286,021 5-5
21-12-29 1.100,00440,00385,63-- -- 339,90407,15440,00437,504 23-7
21-12-29 1.200,00465,58455,45-- -- 408,45475,70465,58465,583 19-3
21-12-29 1.400,00545,00606,31-- -- 554,35626,40545,00545,009 17-4
21-12-29 1.600,00840,00762,48-- -- 714,10786,15840,00840,004 23-7
21-12-29 1.800,00609,85937,53-327,68 -35,0% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.117,71-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.495,51-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.891,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.291,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.091,80-- -- ----3.079,003.079,001 17-2
20-12-30 300,0029,5025,81-- -- ----29,5029,501 5-6
20-12-30 400,0069,8052,15-- -- 22,9087,7569,8069,801 23-7
20-12-30 500,0095,0087,27-- -- 42,50--95,0095,001 27-7
20-12-3019600,00137,00130,06-4,97 -3,8% --------2 3-8
20-12-30 700,00190,00177,96-- -- ----190,00190,005 3-7
20-12-30 800,00231,00229,26-- -- 188,60255,85231,00231,007 30-7
20-12-3079900,00300,00286,83-9,36 -3,3% 243,70308,05----2 23-7
20-12-301931.000,00388,05347,07-- -- 303,25367,35388,05388,051 11-6
20-12-30 1.200,00490,00482,00-- -- 435,25502,50490,00480,00125 15-7
20-12-30 1.400,00726,50630,42-- -- 579,15651,20726,50726,5010 14-7
20-12-30 1.600,00851,80789,39-- -- 736,25808,30851,80851,801 23-7
20-12-3011.800,00795,00956,62-20,89 -2,2% ----795,00795,001 5-2
20-12-30 2.000,001.050,001.132,93-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.502,72-- -- 1.443,501.512,55----0 --
20-12-30 3.200,002.395,002.291,80-- -- 2.226,952.299,902.395,002.395,001 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?