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* 803,10803,10-- -- 833,50801,00133.74317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 3.746 (1.789 Calls, 1.957 Puts)
Totaal open interest bij opening 27.622 (21.645 Calls, 5.977 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,000,05---- -- --------0 22-5
19-06-261400,003,30---- -- --------0 14-8
19-06-261450,002,00---- -- --------0 19-11
19-06-26529500,001,65---- -- --------0 17-4
19-06-262560,009,000,02-- -- --------0 2-4
19-06-26 600,000,800,11-- -- ----0,800,801 5-6
19-06-26 640,004,700,51-- -- ----4,704,701 17-4
19-06-26 650,004,000,67-- -- ----4,004,001 5-6
19-06-26 680,003,721,57-- -- ----3,723,721 5-6
19-06-26 700,003,002,51-- -- ----3,853,00102 8-6
19-06-26 720,004,803,87-- -- ----5,254,5061 8-6
19-06-26 740,004,005,88-- -- ----4,404,004 9-6
19-06-26 750,008,707,21+1,49 +20,7% ----8,808,7018 12:15
19-06-26 760,0010,109,14+0,96 +10,5% 1,00--11,7510,1012 17:15
19-06-2613770,0013,0010,55+4,68 +44,4% ----15,609,2513 14:24
19-06-26 780,0014,2013,34+0,86 +6,4% ----17,5014,2054 16:12
19-06-26 790,0020,5016,46+4,04 +24,5% ----22,0016,0012 14:04
19-06-26 800,0023,0019,34+3,66 +18,9% ----27,0018,00126 17:17
19-06-26 810,0023,2023,66-0,46 -1,9% ----23,2023,201 09:33
19-06-26 820,0033,3628,12+5,24 +18,6% ----34,7431,5042 10:45
19-06-26 830,0037,4033,52+3,88 +11,6% ----37,4031,604 10:04
19-06-26 840,0046,4039,16+7,24 +18,5% ----46,4046,401 11:53
19-06-26 850,0036,9045,85-- -- ----39,6036,9011 9-6
19-06-26 860,0060,2452,26+7,98 +15,3% ----60,2460,242 10:46
19-06-26 870,00--59,77-- -- --------0 --
19-06-26 880,0074,5067,53+6,97 +10,3% ----76,0074,5013 16:25
19-06-26 890,00--75,82-- -- --------0 --
19-06-26 900,0096,8383,86+12,97 +15,5% 8,30--96,8390,0013 15:02
19-06-26 910,00--93,04-- -- --------0 --
19-06-26 920,0094,00102,20-8,20 -8,0% 94,00--95,0094,005 09:01
19-06-26 930,00113,00111,54+1,46 +1,3% ----113,00113,001 09:42
19-06-26 940,00134,47120,54+13,93 +11,6% ----134,47134,471 15:03
19-06-26 950,00148,62129,95+18,67 +14,4% ----148,62143,402 13:12
19-06-26 960,00147,59139,50+8,09 +5,8% ----147,59147,591 10:12
19-06-26 980,00143,00158,67-- -- ----145,00143,006 9-6
19-06-26 1.000,00180,82178,05+2,77 +1,6% ----180,82180,821 09:46
19-06-26 1.050,00212,00227,18-- -- ----212,00212,001 9-6
19-06-265511.100,00295,00276,91+19,99 +7,2% ----295,00295,00188 12:34
19-06-26 1.200,00379,12376,90+2,22 +0,6% ----379,12379,121 09:34
19-06-26 1.300,00468,00476,90-- -- ----468,00468,003 8-6
19-06-26 1.400,00530,93576,90-- -- ----530,93530,931 5-6
19-06-26 1.500,00598,00676,90-- -- --------0 1-6
19-06-26 1.600,00775,00776,90-- -- ----775,00775,003 9-6
19-06-26 1.700,00724,00876,90-- -- --------0 21-4
19-06-26 1.800,00805,20976,90-- -- --------0 23-2
19-06-26 2.000,001.012,161.176,90-- -- --------0 26-2
19-06-26 2.400,00992,891.576,90-- -- --------0 23-1
19-06-26 2.800,001.918,131.976,90-- -- --------0 14-5
19-06-26 3.200,002.249,862.376,90-- -- ----2.249,862.249,8350 21-5
17-07-26 400,00--0,05-- -- --------0 --
17-07-26 450,00--0,25-- -- --------0 --
17-07-26 500,00--0,77-- -- --------0 --
17-07-26 560,00--2,04-- -- --------0 --
17-07-26 600,004,003,54+0,46 +13,0% 0,36--4,004,0025 13:07
17-07-26 640,0012,005,96-- -- ----12,0012,001 5-6
17-07-26 680,0012,009,96+2,04 +20,5% --13,5012,0011,702 17:29
17-07-26 700,0015,0012,77+2,23 +17,5% ----15,0015,002 13:59
17-07-26 720,0019,7016,77+2,93 +17,5% ----21,0019,0017 17:17
17-07-26 740,0027,6021,58+6,02 +27,9% ----27,6021,0013 13:10
17-07-26 760,0030,0027,40+2,60 +9,5% ----31,5028,0551 16:36
17-07-26 780,0039,0034,39+4,61 +13,4% --80,0039,0033,15410 17:18
17-07-26 800,0050,1042,36+7,74 +18,3% ----50,1042,0021 13:04
17-07-26 820,0059,5052,14+7,36 +14,1% ----60,7051,1013 15:22
17-07-26 840,0069,9963,42+6,57 +10,4% 5,00--69,9969,991 12:53
17-07-26 860,0080,0074,44+5,56 +7,5% ----85,0080,005 17:10
17-07-26 880,0099,0087,31+11,69 +13,4% ----101,5099,002 15:06
17-07-26 900,00110,00102,28+7,72 +7,5% ----111,33108,7060 17:15
17-07-26 920,00120,78116,63+4,15 +3,6% ----120,78120,781 15:58
17-07-26 940,00144,37133,51+10,86 +8,1% ----144,37141,003 15:03
17-07-26 960,00156,09150,78+5,31 +3,5% ----156,09156,091 10:12
17-07-26 980,00125,35168,11-- -- --------0 4-6
17-07-26 1.000,00189,53185,63+3,90 +2,1% ----189,53189,532 15:58
17-07-26 1.050,00244,00231,49+12,51 +5,4% ----244,00244,001 11:39
17-07-26 1.100,00268,12279,07-- -- ----268,12268,121 9-6
17-07-26 1.200,00375,00377,07-- -- ----396,00300,0010 5-6
17-07-26 1.300,00351,00476,90-- -- --------0 21-5
17-07-26 1.400,00443,00576,90-- -- ----443,00443,001 21-5
21-08-26 400,00--0,32-- -- --------0 --
21-08-26 450,00--1,17-- -- --------0 --
21-08-26 500,004,703,19+1,51 +47,3% ----4,704,7014 17:11
21-08-26 560,008,508,01-- -- ----8,508,505 9-6
21-08-26 600,0012,5013,42-- -- ----12,5012,501 8-6
21-08-26 640,0023,0019,74+3,26 +16,5% ----23,0023,001 13:32
21-08-26 680,0031,5028,35+3,15 +11,1% ----33,0029,0011 16:14
21-08-26 700,0033,5033,95-- -- --45,0033,5033,501 9-6
21-08-26 720,0043,4539,39+4,06 +10,3% ----43,4543,453 10:15
21-08-26 740,0046,1046,70-- -- ----56,0046,105 5-6
21-08-26 760,0047,3053,43-- -- ----47,3047,004 9-6
21-08-26 780,0070,0061,68+8,32 +13,5% 20,00--70,0062,004 13:04
21-08-26 800,0070,0071,87-- -- ----70,0067,0036 9-6
21-08-26 820,0088,4082,11+6,29 +7,7% ----88,4080,0011 13:03
21-08-26 840,0088,0393,67-5,64 -6,0% ----94,0088,031 13:30
21-08-26 860,0094,00105,86-- -- ----102,0094,003 9-6
21-08-26 880,00115,22118,18-- -- ----115,22115,221 9-6
21-08-26 900,00145,00131,82+13,18 +10,0% ----145,00145,002 13:28
21-08-26 920,00145,73145,40+0,33 +0,2% ----145,73145,731 15:58
21-08-26 940,0097,74159,17-- -- --------0 4-6
21-08-26 960,00119,55173,91-- -- --------0 1-6
21-08-26 980,0084,50189,24-- -- --------0 25-5
21-08-26 1.000,00207,53205,73+1,80 +0,9% ----207,53207,532 15:58
21-08-26 1.050,00243,00245,66-- -- ----243,00243,001 8-6
21-08-26 1.100,00274,17288,78-- -- ----282,10274,1742 9-6
21-08-26 1.200,00384,00381,57-- -- ----384,00384,001 8-6
21-08-26 1.300,00330,00478,41-- -- --------0 22-5
21-08-26 1.400,00585,00577,07-- -- ----585,00585,004 5-6
18-09-26 300,000,900,35-- -- ----0,900,901 27-4
18-09-26 350,001,200,95-- -- ----1,201,201 23-4
18-09-26 400,002,592,12-- -- ----2,592,591 5-6
18-09-26 450,004,504,10-- -- ----4,504,50222 15-4
18-09-26 500,007,956,92-- -- 0,60--7,957,003 5-6
18-09-26 550,0013,0011,56+1,44 +12,5% ----13,0013,001 13:06
18-09-26 600,0018,0018,23-0,23 -1,3% ----18,0018,001 09:32
18-09-26 650,0026,0027,96-- -- ----26,0026,001 9-6
18-09-26 700,0045,0040,92+4,08 +10,0% ----45,0041,003 14:06
18-09-26 750,0061,6058,48+3,12 +5,3% ----64,0061,605 17:19
18-09-26 800,0087,5080,52+6,98 +8,7% ----90,0087,509 15:00
18-09-26 850,00112,10107,16+4,94 +4,6% ----112,10112,101 09:41
18-09-26 900,00142,25138,19+4,06 +2,9% ----142,25142,2510 17:06
18-09-26 950,00183,62174,95+8,67 +5,0% ----183,62182,00203 13:12
18-09-26 1.000,00219,00212,93+6,07 +2,9% ----225,00219,002 16:52
18-09-26 1.100,00307,00297,24+9,76 +3,3% ----307,00306,0060 13:03
18-09-26 1.200,00410,00388,14+21,86 +5,6% ----410,00410,002 13:20
18-09-26 1.300,00472,45482,25-- -- ----484,00472,452 8-6
18-09-26 1.400,00518,15579,65-- -- ----518,15518,151 18-5
18-09-26 1.500,00615,40677,93-- -- ----615,40615,401 18-5
18-09-26 1.600,00800,00777,25-- -- ----800,00800,002 5-6
18-09-26 1.700,00734,00876,95-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00976,90-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.176,90-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.576,90-530,53 -33,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.916,481.976,90-- -- ----1.916,481.916,4880 14-5
18-12-26 300,001,600,98-- -- --------0 27-4
18-12-26 350,004,002,75+1,25 +45,5% ----4,004,00286 09:55
18-12-26 400,004,006,51-- -- --18,004,004,00250 3-6
18-12-26 450,0011,1511,24-- -- ----11,1511,151 8-6
18-12-26 500,0017,0017,06-0,06 -0,4% ----17,0017,001 11:57
18-12-26 550,0022,1025,40-- -- ----27,9122,109 5-6
18-12-26 600,0037,3936,13+1,26 +3,5% ----37,3937,394 14:54
18-12-26 650,0052,0049,56+2,44 +4,9% ----52,0050,004 15:16
18-12-26 700,0069,3066,35+2,95 +4,4% ----72,5069,3018 13:08
18-12-26 750,0089,4986,87+2,62 +3,0% ----89,4987,003 12:53
18-12-26 800,00114,60110,32+4,28 +3,9% ----118,00114,0053 16:21
18-12-26 850,00140,50138,09+2,41 +1,7% ----140,50140,503 09:19
18-12-26 900,00176,88168,18+8,70 +5,2% 65,00--176,88176,885 13:03
18-12-26 950,00190,40201,91-- -- --------3 9-6
18-12-26 1.000,00230,00237,91-- -- ----230,00230,009 8-6
18-12-26 1.100,00304,12316,16-- -- ----304,12304,121 9-6
18-12-26 1.200,00389,15401,67-- -- ----389,15389,1518 9-6
18-12-26 1.300,00479,49491,73-- -- ----479,49479,4910 9-6
18-12-26 1.400,00602,13585,60+16,53 +2,8% ----602,13602,135 13:03
18-12-26 1.500,00683,21681,44-- -- ----718,20683,212 5-6
18-12-26 1.600,00776,00778,85-- -- ----776,00776,003 9-6
18-12-26 1.700,00856,14877,69-- -- ----856,14856,141 7-4
18-12-26 1.800,00827,00976,96-- -- ----827,00827,003 7-5
18-12-26 2.000,001.045,001.176,90-- -- --------0 24-4
18-12-26 2.200,001.275,001.376,90-- -- --------0 12-3
18-12-26 2.400,001.410,001.576,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.976,90-575,60 -29,1% --------0 11-11
18-12-26 3.200,002.272,582.376,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,003,623,20-- -- --------0 12-5
19-03-27 350,007,008,17-- -- ----7,007,0010 8-6
19-03-27 400,007,0512,77-- -- --19,007,057,055 12-5
19-03-27 450,0020,0019,33-- -- ----20,0020,001 26-3
19-03-27 500,0025,0028,61-- -- ----25,0025,001 5-6
19-03-27 550,0037,3438,33-- -- ----37,3437,344 9-6
19-03-27 600,0050,0050,85-- -- ----57,0050,009 5-6
19-03-27 650,0065,0066,78-- -- ----65,0065,0060 8-6
19-03-27 700,0085,0086,28-- -- ----85,0085,001 9-6
19-03-27 750,00105,00107,83-- -- ----105,00105,0019 8-6
19-03-27 800,00137,00132,34+4,66 +3,5% ----137,00137,002 14:41
19-03-27 850,00161,08159,59-- -- ----163,45161,08263 5-6
19-03-27 900,00185,00189,76-- -- ----185,00185,001 9-6
19-03-27 950,00209,50223,84-- -- ----209,50209,501 8-6
19-03-27 1.000,00214,00258,17-- -- --------0 3-6
19-03-27 1.100,00342,00326,61+15,39 +4,7% ----342,00342,001 13:24
19-03-27 1.200,00382,50415,91-- -- --------0 3-6
19-03-27 1.300,00491,49502,96-- -- ----491,49491,4910 9-6
19-03-27 1.400,00593,95593,65-- -- ----593,95593,951 5-6
19-03-27 1.600,00784,00782,99-- -- ----784,00784,002 5-6
19-03-27 1.800,00889,63977,31-- -- --------0 18-5
18-06-27 400,0017,8518,30-- -- ----17,8517,851 8-6
18-06-27 450,0013,7026,53-- -- ----13,7013,7010 20-5
18-06-27 500,0025,0036,34-- -- ----25,0025,001 3-6
18-06-27 600,0036,2064,10-- -- --------0 1-6
18-06-27 700,00102,0098,40+3,60 +3,7% ----102,00100,0011 13:47
18-06-27 800,00149,55145,71+3,84 +2,6% --160,00149,55149,551 12:49
18-06-273.434900,00205,45204,16+9,29 +4,6% ----218,75163,35358 5-6
18-06-27 1.000,00276,50271,86+4,64 +1,7% ----276,50276,5015 12:15
18-06-27 1.200,00450,00426,05-- -- ----450,00450,002 5-6
18-06-27 1.400,00562,00599,36-- -- --------0 3-6
18-06-27 1.600,00787,00785,56-- -- ----787,00787,002 5-6
18-06-27 1.800,00979,08978,38-- -- ----982,00978,009 5-6
18-06-27 2.000,001.038,001.176,90-- -- --------0 28-4
18-06-27 2.400,001.229,781.576,90-- -- --------0 5-2
18-06-27 2.800,00--1.976,90-- -- --------0 --
18-06-27 3.200,00--2.376,90-- -- --------0 --
17-12-27 400,0014,0026,35-- -- ----14,0014,005 5-5
17-12-27 450,0025,5035,90-- -- --------0 1-6
17-12-27 500,0048,6949,76-- -- ----48,6948,694 9-6
17-12-27 550,0067,2163,99+3,22 +5,0% ----67,2167,216 12:19
17-12-27 600,0084,9082,00+2,90 +3,5% ----84,9084,9010 14:08
17-12-27 700,00126,86121,25+5,61 +4,6% ----126,86126,8615 13:57
17-12-271.297800,00176,00171,17+7,91 +4,6% ----176,00176,001 10:57
17-12-27 900,00230,25228,79-- -- ----230,25230,251 9-6
17-12-27 1.000,00290,00293,93-- -- ----290,00290,001 9-6
17-12-27 1.100,00361,00365,65-- -- ----377,00361,0062 8-6
17-12-27 1.200,00367,95443,74-- -- ----367,95367,951 29-5
17-12-27611.300,00461,77527,27+13,15 +2,5% --------0 13-5
17-12-27 1.400,00510,00611,97-- -- ----510,00510,0020 20-4
17-12-27 1.600,00806,50793,59+12,91 +1,6% ----806,50806,5010 10:30
17-12-27 1.800,00898,05982,60-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.177,46-- -- --------0 23-2
17-12-27172.200,001.299,961.376,90+20,00 +1,5% --------0 16-3
17-12-27 2.400,001.088,811.576,90-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.976,90-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.376,90-- -- --------0 --
15-12-28 400,00--44,04-- -- --------0 --
15-12-28 450,00--58,55-- -- --------0 --
15-12-28 500,0075,7174,97+0,74 +1,0% ----75,7175,716 12:19
15-12-28 600,00117,00110,89-- -- ----117,00117,001 5-6
15-12-28 700,00117,02155,66-- -- ----117,02117,0210 21-5
15-12-28 800,00211,00207,04+3,96 +1,9% --226,20211,00211,008 12:49
15-12-28 900,00230,00265,90-- -- ----230,00230,001 1-6
15-12-28 1.000,00329,00330,18-- -- ----331,00329,002 5-6
15-12-28 1.100,00324,91401,57-- -- --------250 20-5
15-12-28271.200,00380,00475,25+12,27 +2,6% ----380,00380,002 17-4
15-12-28 1.400,00626,50639,35-- -- ----626,50626,501 5-6
15-12-28 1.600,00810,41813,29-- -- ----811,85810,412 5-6
15-12-28 1.800,00957,87994,06-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.182,93-- -- ----1.056,991.056,3323 18-2
15-12-28152.200,00889,901.377,77+19,22 +1,4% --------0 21-1
15-12-28 2.400,001.070,701.576,90-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.976,90-- -- --------0 21-1
15-12-28 3.200,00--2.376,90-- -- --------0 --
15-12-28 4.000,003.059,003.176,90-- -- --------0 12-2
21-12-29 300,00--23,26-- -- --------0 --
21-12-29 400,00--49,24-- -- --------0 --
21-12-29 500,0065,0085,28-- -- 56,00--65,0065,001 15-4
21-12-29 600,0098,02129,04-- -- --------0 21-5
21-12-29 700,00136,00181,04-- -- --200,00----15 8-6
21-12-29 800,00234,45238,09-- -- --------1 9-6
21-12-29 900,00294,55296,83-2,28 -0,8% ----294,55294,551 17:07
21-12-29 1.000,00286,02361,62-- -- --------0 5-5
21-12-29 1.100,00337,00430,28-- -- --------0 24-4
21-12-2961.200,00465,58505,22+10,11 +2,0% --------0 19-3
21-12-29 1.400,00545,00662,66-- -- --------0 17-4
21-12-29211.600,00804,50831,83+14,08 +1,7% --------0 2-4
21-12-29 1.800,00609,851.010,13-400,28 -39,6% --------0 7-10
21-12-29 2.000,001.070,291.194,54-- -- --------0 18-2
21-12-29 2.400,001.483,751.578,09-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.976,90-- -- --------0 16-1
21-12-29 3.200,001.816,002.376,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.176,90-- -- --------0 17-2
20-12-30 300,0029,5032,27-- -- ----29,5029,501 5-6
20-12-30 400,0060,0063,64-- -- ----60,0060,001 14-5
20-12-30 500,0084,00103,46-- -- --135,0084,0078,002 5-5
20-12-30 600,00150,00150,15-- -- ----157,00150,0012 5-6
20-12-30 700,00172,00203,78-- -- ----172,00172,001 7-4
20-12-30 800,00250,00260,46-- -- ----250,00250,0013 8-6
20-12-30 900,00314,45319,76-- -- 170,00--314,45304,0036 5-6
20-12-30 1.000,00365,00384,89-- -- --500,00365,00365,002 5-6
20-12-30 1.200,00469,53528,11-- -- ----469,53469,5330 2-6
20-12-30 1.400,00576,00681,58-- -- ----576,00576,002 5-5
20-12-30 1.600,00761,85847,00-- -- ----761,85761,855 11-5
20-12-30 1.800,00795,001.023,24-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.204,45-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.581,94-- -- --------0 --
20-12-30 3.200,002.347,352.376,90-- -- ----2.347,352.347,355 3-6
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?