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* 855,00849,30+5,70 +0,7% 860,50831,50127.69517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-7-2026)
Totaal volume 1.863 (1.180 Calls, 683 Puts)
Totaal open interest bij opening 12.250 (3.677 Calls, 8.573 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,02-- -- --------0 --
17-07-26 500,00--0,01-- -- --------0 --
17-07-26 520,00--0,02-- -- --------0 --
17-07-26 560,00--0,01-- -- --------0 --
17-07-26 600,000,650,01-- -- --2,000,650,651 19-6
17-07-26 640,001,500,09-- -- ----1,501,502 25-6
17-07-26228680,002,000,55-0,09 -16,4% ----2,002,002 23-6
17-07-2691700,001,101,12-0,25 -22,3% ----1,101,101 16:24
17-07-26 720,002,002,16-0,16 -7,4% ----2,302,002 15:39
17-07-26 740,002,723,83-1,11 -29,0% ----5,002,7227 17:26
17-07-26 760,004,505,90-1,40 -23,7% ----6,154,508 16:46
17-07-26 780,007,058,66-1,61 -18,6% ----12,107,0551 16:03
17-07-26 790,00------ -- ---------- --
17-07-26 800,009,6013,09-3,49 -26,7% ----16,659,6085 17:27
17-07-26 810,00------ -- ---------- --
17-07-26 820,0015,2519,09-3,84 -20,1% ----24,1014,5079 17:27
17-07-26 830,00------ -- ---------- --
17-07-26 840,0022,0027,17-5,17 -19,0% 5,00--34,0022,0044 17:26
17-07-26 850,00------ -- ---------- --
17-07-26 860,0031,7537,42-5,67 -15,2% ----38,7531,758 16:29
17-07-26 870,00------ -- ---------- --
17-07-26 880,0042,0049,70-7,70 -15,5% ----51,5042,0017 17:07
17-07-26 890,00------ -- ---------- --
17-07-26 900,0058,2863,83-5,55 -8,7% 44,50--59,0058,288 16:33
17-07-26 920,0071,4079,18-7,78 -9,8% 57,50--79,2571,409 16:39
17-07-26142940,0088,0796,06-5,61 -5,8% ----88,0788,072 16:39
17-07-26 960,00121,00114,58-- -- ----121,00121,0012 1-7
17-07-2686980,00146,41132,95-5,65 -4,2% ----146,41146,411 29-6
17-07-26 1.000,00156,00152,46-- -- ----156,00156,0012 1-7
17-07-26 1.050,00206,00201,00-- -- ----206,00206,0036 1-7
17-07-26 1.100,00276,87250,73-- -- ----276,87276,8710 1-7
17-07-26 1.200,00379,96350,70-- -- ----379,96379,965 30-6
17-07-26 1.300,00404,65450,70-5,70 -1,3% ----404,65404,652 17-6
17-07-26 1.400,00505,75550,70-- -- ----505,75505,751 19-6
21-08-26 400,00--0,43-- -- --------0 --
21-08-26 450,00--0,93-- -- --------0 --
21-08-26 500,004,701,89-- -- ----4,704,7014 10-6
21-08-26 520,00--2,42-- -- --------0 --
21-08-26 560,005,604,09-- -- ----5,604,9551 26-6
21-08-26 600,007,606,84-- -- 1,00--7,607,601 29-6
21-08-26 640,0011,8010,63+1,17 +11,0% 2,50--11,8011,801 09:54
21-08-26116680,0016,0316,48-1,32 -8,0% ----16,0316,035 14:30
21-08-26 700,0025,0020,66-- -- 8,0045,0025,0025,002 1-7
21-08-26959720,0031,6024,85-1,87 -7,5% 11,0029,3531,6029,006 30-6
21-08-26 740,0035,3229,89-- -- ----35,3235,321 30-6
21-08-26 760,0035,9035,91-0,01 0,0% ----35,9035,901 09:01
21-08-26 780,0039,8042,14-2,34 -5,6% 20,00--45,0039,807 17:28
21-08-26 800,0045,8750,26-4,39 -8,7% ----52,5045,8739 16:43
21-08-26 820,0056,0058,57-2,57 -4,4% ----56,4056,0013 16:30
21-08-26 840,0070,8068,11-- -- ----70,8070,801 1-7
21-08-26 860,0075,0078,30-3,30 -4,2% ----75,0073,602 17:28
21-08-26 880,00104,5889,65-- -- ----107,18104,582 26-6
21-08-26 900,00103,25101,84+1,41 +1,4% ----103,25103,251 09:01
21-08-26 920,00132,95114,71-- -- ----132,95132,9510 1-7
21-08-26 940,00109,73128,96-- -- ----111,00109,736 19-6
21-08-26 960,00163,35143,97-- -- ----163,35163,3510 1-7
21-08-26 980,00127,05158,94-- -- ----127,05127,051 17-6
21-08-26 1.000,00176,50175,22-- -- ----176,50176,504 1-7
21-08-26 1.050,00218,00217,45-- -- ----218,00218,0033 1-7
21-08-26 1.100,00284,82261,67-- -- ----284,82284,8210 1-7
21-08-26 1.200,00382,96354,80-- -- ----382,96382,965 30-6
21-08-26 1.300,00480,75451,65-- -- ----480,75471,005 25-6
21-08-26 1.400,00561,80550,71-- -- ----561,80561,8048 24-6
18-09-26 300,000,900,01-- -- ----0,900,901 27-4
18-09-26 350,001,200,06-- -- ----1,201,201 23-4
18-09-26 400,001,600,30-- -- ----1,601,602 15-6
18-09-26 450,004,501,05-- -- ----4,504,50222 15-4
18-09-26 500,007,953,07-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,005,91-- -- ----13,0013,001 10-6
18-09-26 560,00--6,48-- -- --------0 --
18-09-26 600,0018,3010,60-- -- ----18,3018,301 12-6
18-09-26 640,00--16,04-- -- --------0 --
18-09-26 650,0018,3017,63-- -- ----18,5018,303 23-6
18-09-26 680,0020,8023,13-2,33 -10,1% ----23,8020,808 15:57
18-09-26 700,0030,0027,63-- -- ----30,0030,001 29-6
18-09-26 720,0035,2031,41+3,79 +12,1% ----35,2035,204 09:55
18-09-26 740,0040,3538,30+2,05 +5,4% ----40,3540,004 09:41
18-09-26 750,0050,0041,70-- -- ----50,0047,009 30-6
18-09-26 760,0045,4044,40-- -- ----53,5045,4018 1-7
18-09-26 780,0051,0052,03-1,03 -2,0% ----51,0051,001 14:11
18-09-26 800,0063,5060,13-- -- ----65,0063,502 29-6
18-09-26 820,00--68,94-- -- --------0 --
18-09-26 840,0084,5078,80-- -- ----84,5084,501 29-6
18-09-26 850,0080,4084,06-3,66 -4,4% ----87,2980,405 16:18
18-09-26 860,0085,5589,09-3,54 -4,0% ----85,5585,554 16:18
18-09-26 880,00--101,32-- -- --------0 --
18-09-26 900,00115,00110,50-- -- ----115,00115,001 1-7
18-09-26 920,00--124,08-- -- --------0 --
18-09-26 940,00134,80137,59-2,79 -2,0% ----134,80134,8045 16:46
18-09-26 950,00149,00144,19-- -- ----149,00149,0030 1-7
18-09-26 960,00147,90151,40-3,50 -2,3% ----149,95147,90151 17:27
18-09-26 1.000,00187,29183,33+3,96 +2,2% ----187,29187,291 09:10
18-09-26 1.100,00228,85266,94-- -- ----228,85228,851 19-6
18-09-26 1.200,00366,30358,82+7,48 +2,1% ----366,30366,301 12:17
18-09-26 1.300,00479,79454,06-- -- ----479,79479,792 25-6
18-09-26 1.400,00511,00552,73-- -- ----511,00511,002 18-6
18-09-26 1.500,00608,00651,37-- -- ----608,00608,002 17-6
18-09-26 1.600,00776,00750,70-- -- ----776,00775,0016 26-6
18-09-26 1.700,00734,00850,70-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00950,70-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.150,70-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.550,70-504,33 -32,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.950,70-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,451,11-- -- ----1,451,455 16-6
18-12-26 350,004,002,56-- -- ----4,004,00286 10-6
18-12-26 400,004,054,78-- -- --18,004,054,051 23-6
18-12-26 450,007,858,02-- -- ----7,857,851 25-6
18-12-26 500,0010,9012,18-- -- ----10,9010,902 23-6
18-12-26 550,0018,4017,96-- -- ----18,4018,401 29-6
18-12-26 600,0028,9526,25-- -- ----30,0028,954 1-7
18-12-26435650,0043,5036,97-0,90 -2,4% ----43,5042,154 1-7
18-12-26 700,0051,6550,85+0,80 +1,6% --77,0053,5051,656 12:35
18-12-26 750,0077,4568,36-- -- ----77,4576,002 1-7
18-12-261.805800,0087,5089,29-1,87 -2,1% 83,3589,7587,5087,505 15:46
18-12-26 850,00122,40114,25-- -- ----122,40122,406 30-6
18-12-26 900,00146,40143,09-- -- 65,00--146,40146,401 1-7
18-12-26 950,00191,71174,93-- -- ----191,71191,7110 26-6
18-12-26 1.000,00229,00209,60-- -- ----229,00228,00100 30-6
18-12-26 1.100,00295,31287,61+7,70 +2,7% 279,30288,35295,31295,319 10:47
18-12-26 1.200,00392,95373,97-- -- ----392,95392,951 30-6
18-12-26 1.300,00477,00464,89-- -- ----477,00477,001 1-7
18-12-26 1.400,00574,85558,43-- -- ----574,85574,8510 24-6
18-12-26 1.500,00623,75654,48-- -- ----623,75623,754 22-6
18-12-26 1.600,00770,50752,86-- -- ----770,50770,503 25-6
18-12-26 1.700,00856,14851,57-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00950,79-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.150,70-- -- --------0 24-4
18-12-26 2.200,001.275,001.350,70-- -- --------0 12-3
18-12-26 2.400,001.410,001.550,70-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.950,70-549,40 -28,2% --------0 11-11
18-12-26 3.200,002.272,582.350,70-- -- ----2.272,582.271,9817 17-2
19-03-27 300,004,202,84+1,36 +47,9% ----4,204,203 14:34
19-03-27 350,007,007,06-- -- ----7,007,0010 8-6
19-03-27 400,0010,509,65-- -- ----10,509,752 30-6
19-03-27 450,0020,0015,38-- -- ----20,0020,001 26-3
19-03-27 500,0019,0022,56-- -- ----19,0019,001 18-6
19-03-27 550,0027,0031,88-- -- ----27,0027,005 18-6
19-03-27 600,0045,8042,68-- -- ----45,8045,801 1-7
19-03-27 650,0060,4556,70-- -- ----60,4560,451 1-7
19-03-27 700,0078,7573,87-- -- ----78,7578,751 1-7
19-03-27406750,00101,0594,13-1,83 -1,9% ----101,05101,0516 1-7
19-03-27 800,00120,50116,62-- -- ----126,35120,50301 1-7
19-03-27 850,00150,69142,37-- -- ----150,69150,692 30-6
19-03-27 900,00175,00170,68-- -- ----175,00175,00100 1-7
19-03-27 950,00197,64201,77-4,13 -2,0% ----197,64197,645 16:22
19-03-27 1.000,00230,54234,97-4,43 -1,9% ----230,54230,545 16:22
19-03-27141.100,00342,00309,56-5,13 -1,7% ----342,00342,001 10-6
19-03-27311.200,00365,16390,78-5,19 -1,3% ----365,16365,161 18-6
19-03-27 1.300,00499,79476,98-- -- ----499,79499,792 25-6
19-03-27 1.400,00625,42567,81-- -- ----625,42620,162 11-6
19-03-27 1.600,00786,00756,90-- -- ----786,00786,002 30-6
19-03-27541.800,00959,01951,48-5,97 -0,6% ----959,01957,9510 23-6
18-06-27 300,00--4,32-- -- --------0 --
18-06-27 350,00--9,53-- -- --------0 --
18-06-27 400,0011,8014,72-- -- ----11,8011,805 22-6
18-06-27 450,0019,4022,22-- -- ----19,4019,401 23-6
18-06-27 500,0031,2530,37-- -- ----31,2531,251 1-7
18-06-27 550,0042,9040,62-- -- ----42,9042,901 1-7
18-06-27 600,0057,2053,91-- -- ----57,2057,201 1-7
18-06-27 650,0073,8569,48-- -- ----73,8573,851 1-7
18-06-27 700,0086,1087,37-1,27 -1,5% ----86,1086,105 11:28
18-06-27 750,00--109,62-- -- --------0 --
18-06-27 800,00134,13131,09-- -- 110,00--134,13134,131 29-6
18-06-27 850,00--156,64-- -- --------0 --
18-06-27 900,00198,00186,12-- -- ----198,95197,006 25-6
18-06-27 950,00--217,59-- -- --------0 --
18-06-274.1051.000,00276,50251,57-1,72 -0,7% --------1 19-6
18-06-27 1.100,00--324,59-- -- --------0 --
18-06-27 1.200,00375,35403,26-- -- ----375,35375,3525 22-6
18-06-27 1.400,00595,00575,44-- -- ----595,00593,002 30-6
18-06-27 1.600,00705,00760,42-- -- ----705,00705,001 17-6
18-06-27 1.800,00968,00953,42-- -- ----968,00968,0030 29-6
18-06-27 2.000,001.146,421.150,78-- -- ----1.146,521.146,428 15-6
18-06-27 2.400,001.513,061.550,70-5,70 -0,4% ----1.513,061.513,061 22-6
18-06-27 2.800,00--1.950,70-- -- --------0 --
18-06-27 3.200,00--2.350,70-- -- --------0 --
17-12-27 400,0022,9520,28-- -- ----22,9522,953 29-6
17-12-2725450,0026,0030,87-0,02 -0,1% ----26,0026,0010 19-6
17-12-27 500,0042,5243,41-- -- --------1 25-6
17-12-27 550,0061,0057,34-- -- ----61,0061,001 29-6
17-12-27 600,0070,7573,20-- -- ----72,0070,752 29-6
17-12-27 700,00113,00111,96-- -- 100,90117,20113,00113,002 1-7
17-12-27 800,00161,00158,54-- -- --------4 1-7
17-12-27 900,00230,10213,83-- -- 20,00--230,10230,101 30-6
17-12-27 1.000,00289,32279,26-- -- ----290,00289,323 30-6
17-12-27 1.100,00353,00350,39-- -- ----353,00353,001 29-6
17-12-27 1.200,00367,95427,15-- -- 414,50432,20367,95367,951 29-5
17-12-27 1.300,00461,77508,74-- -- --------0 13-5
17-12-27 1.400,00510,00593,08-- -- ----510,00510,0020 20-4
17-12-27 1.600,00770,00771,91-1,91 -0,2% ----770,00770,001 16:10
17-12-27 1.800,00898,05958,94-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.152,36-- -- --------0 23-2
17-12-27 2.200,001.356,001.350,70+5,30 +0,4% ----1.356,001.356,001 12:30
17-12-27 2.400,001.567,951.550,70-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.933,501.950,70-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,002.360,002.350,70+9,30 +0,4% ----2.360,002.360,003 10:23
16-06-28 400,0032,0032,24-- -- ----32,0031,406 24-6
16-06-28 450,00--44,30-- -- --------0 --
16-06-28 500,00--57,35-- -- --------0 --
16-06-28 600,0090,7490,90-- -- ----90,7490,743 29-6
16-06-28 700,00109,80132,80-- -- ----109,80109,801 23-6
16-06-28 800,00--181,53-- -- --------0 --
16-06-28 900,00239,33238,39-- -- --------1 30-6
16-06-28 1.000,00--303,08-- -- --------0 --
16-06-28 1.200,00--449,18-- -- --------0 --
16-06-28 1.400,00--610,57-- -- --------0 --
16-06-28 1.600,00--784,33-- -- --------0 --
16-06-28 2.000,00--1.156,82-- -- --------0 --
15-12-28 400,0040,0039,40-- -- ----40,0040,001 23-6
15-12-28 450,0049,9153,31-- -- ----49,9149,914 24-6
15-12-28 500,0061,2668,39-- -- ----61,2661,262 18-6
15-12-28 600,00117,00104,97-- -- ----117,00117,001 5-6
15-12-28 700,00155,10148,52-- -- ----155,10155,101 25-6
15-12-28 800,00198,17198,58-- -- --212,40198,17196,2215 24-6
15-12-28 900,00255,00255,90-- -- ----255,00255,002 29-6
15-12-28 1.000,00320,00321,07-- -- ----320,00320,002 26-6
15-12-28 1.100,00324,91389,70-- -- 372,55401,45----250 20-5
15-12-28 1.200,00380,00465,59-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00624,29-- -- ----620,00620,001 15-6
15-12-28 1.600,00760,50795,64-- -- ----760,50760,501 22-6
15-12-28141.800,00957,87974,88-4,55 -0,5% 956,35985,75957,87957,873 19-3
15-12-28332.000,001.056,331.161,67-5,78 -0,5% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.353,79-- -- --------0 21-1
15-12-28 2.400,001.070,701.550,70-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.965,001.950,70-- -- ----1.965,001.965,003 24-6
15-12-28 3.200,00--2.350,70-- -- --------0 --
15-12-28 4.000,003.059,003.150,70-- -- --------0 12-2
21-12-29 300,00--22,62-- -- --------0 --
21-12-29 400,0048,0148,01-- -- ----48,0148,014 24-6
21-12-2914500,0085,5082,69+0,17 +0,2% 56,00--85,5085,501 26-6
21-12-29 600,0098,02125,74-- -- --------1 26-6
21-12-29 700,00136,00175,86-- -- --200,00----15 8-6
21-12-29 800,00234,45229,03-- -- --------1 11-6
21-12-29 900,00294,55287,87-- -- ----294,55294,551 10-6
21-12-29 1.000,00286,02351,78-- -- --------0 5-5
21-12-29 1.100,00438,95421,25-- -- ----438,95438,951 11-6
21-12-29 1.200,00465,58494,38-- -- --------0 19-3
21-12-29 1.400,00545,00651,10-- -- --------0 17-4
21-12-29 1.600,00807,00818,54-- -- ----807,00807,001 23-6
21-12-29 1.800,00609,85993,63-383,78 -38,6% --------0 7-10
21-12-29 2.000,001.070,291.174,99-- -- --------0 18-2
21-12-29 2.400,001.483,751.554,70-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.950,70-- -- --------0 16-1
21-12-29 3.200,001.816,002.350,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.150,70-- -- --------0 17-2
20-12-30 300,0029,5028,45-- -- ----29,5029,501 5-6
20-12-305400,0070,0057,56+1,91 +3,3% ----70,0067,003 16:22
20-12-30 500,0082,2595,32-- -- --135,0082,7582,256 19-6
20-12-30 600,00152,00140,28-- -- ----152,00152,003 30-6
20-12-30 700,00205,95197,53-- -- --------1 12-6
20-12-30 800,00242,00254,24-12,24 -4,8% ----242,00241,953 17:23
20-12-30 900,00315,00316,35-- -- 170,00------1 16-6
20-12-30 1.000,00388,05377,51-- -- --500,00388,05388,051 11-6
20-12-30 1.200,00469,53518,71-- -- --------40 30-6
20-12-30 1.400,00645,00671,85-- -- ----645,00645,0015 15-6
20-12-30101.600,00820,30836,32-4,82 -0,6% ----820,30820,301 23-6
20-12-30 1.800,00795,001.008,92-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.187,76-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.560,09-- -- --------0 --
20-12-30 3.200,002.377,002.350,70-- -- ----2.377,002.377,001 25-6
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?