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* 912,50920,80-8,30 -0,9% 939,20911,7029.04712:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 5.715 (2.845 Calls, 2.870 Puts)
Totaal open interest bij opening 13.451 (7.000 Calls, 6.451 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 400,00--0,10-- -- --------0 --
16-10-26 450,00--0,18-- -- --------0 --
16-10-261500,003,300,01-- -- ----3,303,301 22-7
16-10-26 520,00--0,01-- -- --------0 --
16-10-26180560,007,500,01-- -- ----7,506,50180 20-7
16-10-26 600,00--0,02-- -- --------0 --
16-10-263640,003,500,01-- -- ----3,503,501 13-8
16-10-26 680,00--0,01-- -- --------0 --
16-10-2624700,000,100,03+0,07 +233,3% ----0,100,102 12-10
16-10-2622720,001,100,01-- -- ----1,101,0510 23-9
16-10-2658740,000,390,04+0,35 +875,0% ----0,390,3910 12-10
16-10-26221760,000,700,02-- -- ----0,700,702 7-10
16-10-26166780,001,250,08-- -- --1,001,251,251 8-10
16-10-2610790,001,700,18-- -- ----1,701,7010 7-10
16-10-26 800,000,500,36+0,14 +38,9% ----0,500,504 16:23
16-10-26 810,003,500,68-- -- ----3,503,501 8-10
16-10-26 820,000,751,23-0,48 -39,0% ----0,750,7530 12-10
16-10-26 830,009,751,95-- -- ----9,759,751 7-10
16-10-26 840,000,803,34-2,54 -76,0% ----1,550,8027 17:28
16-10-26 850,001,354,78-3,43 -71,8% ----2,101,209 15:41
16-10-26 860,001,957,58-5,63 -74,3% --14,003,251,95166 17:08
16-10-26 870,002,7510,07-7,32 -72,7% ----4,952,755 16:32
16-10-26 880,005,2514,35-9,10 -63,4% 2,80--7,604,9555 17:16
16-10-26 890,005,1518,95-13,80 -72,8% ----5,155,151 16:57
16-10-26 900,007,5024,91-17,41 -69,9% ----15,007,5089 17:28
16-10-26 910,0019,5031,73-12,23 -38,5% ----20,0019,5044 14:34
16-10-26 920,0016,0039,42-23,42 -59,4% 1,00--26,0316,0035 17:03
16-10-26 930,0034,00---- -- ----34,0034,003 12-10
16-10-26 940,0030,0056,50-26,50 -46,9% ----41,1130,0021 16:57
16-10-26 950,00------ -- ---------- --
16-10-26 960,0061,9575,17-13,22 -17,6% ----62,0061,957 12-10
16-10-26 970,00------ -- ---------- --
16-10-26 980,0076,8994,36-17,47 -18,5% ----80,5076,896 12-10
16-10-26 1.000,0082,38114,00-31,62 -27,7% ----90,0082,3819 17:02
16-10-26 1.008,00100,00121,93-21,93 -18,0% ----100,00100,002 14:57
16-10-26 1.040,00120,00153,90-33,90 -22,0% ----139,20120,0022 17:28
16-10-26 1.080,00175,00193,90-18,90 -9,7% ----176,50175,004 12-10
16-10-26 1.100,00182,03213,90-31,87 -14,9% ----191,00182,0317 16:59
16-10-26 1.120,00243,00233,90-- -- ----245,00243,003 9-10
16-10-26 1.150,00244,79263,90-19,11 -7,2% ----245,00244,792 12-10
16-10-26 1.200,00341,75313,90-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72363,90-- -- --------3 6-10
16-10-26 1.300,00388,90413,90-- -- --------1 7-10
16-10-26 1.400,00357,20513,90-- -- --------0 18-9
16-10-26 1.500,00438,90613,90-- -- --------0 20-8
20-11-26 400,00--0,01-- -- --------0 --
20-11-26 450,00--0,06-- -- --------0 --
20-11-26 500,000,600,26+0,34 +130,8% ----0,600,601 12-10
20-11-26 560,00--0,92-- -- --------0 --
20-11-26 600,002,051,82-- -- ----2,052,051 6-10
20-11-26 640,003,953,08-- -- ----3,953,951 2-10
20-11-26 680,007,205,44-- -- ----7,207,201 8-10
20-11-26 700,007,507,10-- -- ----7,507,505 9-10
20-11-26 720,007,209,00-1,80 -20,0% --30,007,207,2016 13:55
20-11-26 740,009,3011,93-2,63 -22,0% ----9,309,107 16:22
20-11-26 760,009,8515,38-5,53 -36,0% ----13,009,8573 16:54
20-11-26 780,0014,3519,80-5,45 -27,5% ----17,0014,354 16:57
20-11-26 800,0020,0025,02-5,02 -20,1% 4,5032,0021,9520,008 15:34
20-11-26 820,0025,0331,77-6,74 -21,2% ----26,6525,0015 16:39
20-11-26 840,0030,9338,66-7,73 -20,0% --840,0032,4430,5024 14:13
20-11-26 860,0035,7547,15-11,40 -24,2% ----40,4035,75147 17:22
20-11-26177880,0045,9856,84-15,27 -26,9% ----48,2545,6521 16:25
20-11-26794900,0053,0067,52-17,57 -26,0% 26,50--59,0053,0032 17:24
20-11-26 920,0069,1179,05-9,94 -12,6% ----69,5369,1114 12-10
20-11-26250940,0073,5091,73-22,14 -24,1% ----73,5073,505 16:49
20-11-26 960,00110,70105,69-- -- ----110,70109,805 9-10
20-11-26 980,0099,00120,26-21,26 -17,7% ----99,0099,002 16:57
20-11-26 1.000,00110,68135,46-24,78 -18,3% ----124,75110,6845 17:02
20-11-26 1.050,00155,40177,16-21,76 -12,3% ----165,00155,4024 16:21
20-11-26 1.100,00192,68221,94-29,26 -13,2% ----206,50192,6817 16:59
20-11-26 1.150,00260,70268,06-- -- --------0 23-9
20-11-26 1.200,00326,85315,87-- -- ----326,85325,0516 9-10
20-11-26 1.250,00260,27365,15-104,88 -28,7% --------1 14:52
20-11-26 1.300,00425,25414,49-- -- --434,80425,25425,253 9-10
20-11-26 1.400,00369,30513,90-- -- --------0 2-9
20-11-26 1.500,00465,15613,90-- -- --------0 24-9
18-12-2615300,000,200,01-- -- --1,350,200,204 5-10
18-12-26 350,000,600,05-- -- --1,450,600,605 5-10
18-12-26 400,000,650,14+0,51 +364,3% ----0,650,651 12-10
18-12-2618450,001,000,32-0,17 -53,1% ----1,001,001 30-9
18-12-26 500,001,100,69+0,41 +59,4% 0,10--1,101,106 12-10
18-12-26 550,002,501,49-- -- --------0 29-9
18-12-26 560,00--1,74-- -- --------0 --
18-12-26 600,002,503,06-0,56 -18,3% 2,40--2,952,5036 17:06
18-12-26 640,00--5,25-- -- --------0 --
18-12-26 650,006,905,96-- -- ----6,906,8031 6-10
18-12-26 680,0013,009,11-- -- ----13,0012,409 5-10
18-12-26 700,009,3011,26-1,96 -17,4% 4,8025,0010,059,301.013 16:02
18-12-26 720,0020,9013,84-- -- ----20,9019,605 5-10
18-12-26 740,0020,8517,38-- -- ----21,2020,5060 6-10
18-12-26 750,0015,2719,93-4,66 -23,4% --35,0017,2015,274 17:07
18-12-26 760,0023,6021,98-- -- ----23,6023,601 9-10
18-12-26 780,0022,5026,69-4,19 -15,7% --60,0024,0022,503 15:36
18-12-262.375800,0025,2532,83-7,89 -24,0% ----29,5525,25317 17:04
18-12-26 820,0048,1539,77-- -- ----48,1548,151 8-10
18-12-2619840,0040,2847,64-11,63 -24,4% ----40,2840,2810 13:42
18-12-261.123850,0044,5551,66-12,50 -24,2% ----44,5544,551 12-10
18-12-26 860,0055,0056,20-- -- ----60,0055,002 9-10
18-12-26 880,0066,7565,97-- -- ----66,7566,7525 9-10
18-12-26 900,0060,5276,50-15,98 -20,9% ----65,9060,522 17:07
18-12-26 920,0088,0088,08-- -- ----88,0088,003 9-10
18-12-26 940,00100,00100,45-- -- ----100,00100,001 9-10
18-12-26 950,00111,10107,34+3,76 +3,5% ----111,80111,101 17:08
18-12-2613960,00101,80114,23-22,09 -19,3% ----101,80101,802 12-10
18-12-26 980,00------ -- ---------- --
18-12-26 1.000,00123,80143,29-19,49 -13,6% ----132,00123,806 16:36
18-12-26 1.100,00228,00225,92-- -- ----236,00224,60155 9-10
18-12-26 1.200,00347,15317,90-- -- ----347,15347,151 1-10
18-12-26 1.300,00432,50415,27-- -- ----432,50432,501 8-10
18-12-26 1.400,00488,00514,02-26,02 -5,1% ----488,00488,002 16:33
18-12-26 1.500,00632,00613,90-- -- ----632,00632,001 8-10
18-12-26 1.600,00654,22713,90-- -- --------0 24-9
18-12-26 1.700,00642,50813,90-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90913,90-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.113,90-- -- --------0 24-4
18-12-26 2.200,001.275,001.313,90-- -- --------0 12-3
18-12-26 2.400,001.410,001.513,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.913,90-512,60 -26,8% --------0 11-11
18-12-26 3.200,002.272,582.313,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,000,600,08-- -- ----0,800,605 8-10
19-03-27 350,007,000,36-- -- --------0 8-6
19-03-27 400,0010,501,08-- -- ----10,509,752 30-6
19-03-27 450,003,502,55-- -- --------1 23-9
19-03-27 500,006,304,98-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,108,57-- -- ----9,109,101 30-9
19-03-27 600,0014,1013,83-- -- ----14,1014,101 1-10
19-03-27 650,0016,8021,66-4,86 -22,4% ----19,0016,8015 17:03
19-03-27 700,0026,7531,66-4,91 -15,5% ----29,0026,754 16:33
19-03-27 750,0039,5545,96-6,41 -13,9% ----41,0539,55300 12-10
19-03-27 800,0071,9563,95-- -- ----71,9571,603 8-10
19-03-27 850,0088,7585,91-- -- ----90,1586,1040 9-10
19-03-27 900,00115,70111,75-- -- ----116,25112,5548 9-10
19-03-27 950,00132,61141,78-9,17 -6,5% ----132,61132,611 12-10
19-03-27 1.000,00185,93174,84-- -- --------1 9-10
19-03-27 1.100,00258,75250,44-- -- --------0 30-9
19-03-27 1.200,00317,29333,73-16,44 -4,9% ----317,29317,291 12-10
19-03-27 1.300,00442,00424,45-- -- ----442,00442,001 7-10
19-03-27 1.400,00550,46518,19-- -- --------3 28-9
19-03-27 1.600,00745,47714,13-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50913,90-- -- --------0 14-8
19-03-27 2.000,00--1.113,90-- -- --------0 --
18-06-27 300,001,601,27-- -- ----1,601,602 8-10
18-06-27 350,00--2,17-- -- --4,85----0 --
18-06-27 400,003,653,66-0,01 -0,3% ----3,653,605 12-10
18-06-27 450,006,506,48-- -- ----6,506,501 2-10
18-06-27 500,009,2010,32-- -- --------1 24-9
18-06-27 550,0016,6515,70-- -- ----16,6516,651 6-10
18-06-27 600,0023,5022,38-- -- ----23,7523,50255 9-10
18-06-27 650,0033,7532,93-- -- ----33,7533,751 9-10
18-06-27 700,0042,5046,54-4,04 -8,7% ----43,1542,504 15:43
18-06-27 750,0058,6562,89-4,24 -6,7% ----59,5058,654 12-10
18-06-27 800,0077,3083,00-5,70 -6,9% --150,0078,1577,3014 12-10
18-06-27 850,00110,30106,06-- -- ----110,30110,301 6-10
18-06-27 900,00133,29132,08-- -- ----133,29133,291 9-10
18-06-27 950,00150,50162,16-11,66 -7,2% ----150,50150,501 14:33
18-06-27 1.000,00181,50194,27-12,77 -6,6% 30,00--183,45181,505 17:29
18-06-27 1.100,00249,95266,51-- -- --------0 22-9
18-06-27 1.200,00360,00346,76-- -- ----360,00360,001 6-10
18-06-27 1.300,00460,73433,49-- -- --------0 24-9
18-06-27 1.400,00522,35524,78-- -- --------0 18-9
18-06-27 1.600,00731,50715,74-- -- --------0 23-9
18-06-27461.800,00759,00913,90-34,70 -3,8% --------0 3-9
18-06-27 2.000,001.062,301.113,90-- -- --------0 10-9
18-06-27 2.400,001.513,061.513,90-- -- --------0 22-6
18-06-27 2.800,00--1.913,90-- -- --------0 --
18-06-27 3.200,002.293,352.313,90-- -- --------0 17-9
17-09-27 300,00--2,37-- -- --------0 --
17-09-27 350,00--3,95-- -- --------0 --
17-09-27 400,00--6,55-- -- --------0 --
17-09-27 450,0012,0010,40-- -- ----12,0012,001 25-9
17-09-27 500,0015,5016,41-- -- ----15,5015,501 9-10
17-09-27 600,0034,9532,91-- -- ----37,5034,952 8-10
17-09-27 650,0048,7044,91-- -- ----49,6048,154 6-10
17-09-27 700,00--59,93-- -- --------0 --
17-09-27 750,0091,2578,11-- -- ----91,2591,251 5-10
17-09-27 800,0095,2598,76-3,51 -3,6% ----95,2595,251 12-10
17-09-27 850,00135,94123,06-- -- ----135,94135,9450 7-10
17-09-27 900,00168,75150,86-- -- ----169,60168,708 5-10
17-09-27 950,00195,55181,12-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00213,03-- -- ----223,00223,001 28-9
17-09-27 1.100,00295,45283,16-- -- ----295,45295,451 8-10
17-09-27 1.200,00387,00360,92-- -- ----387,00387,001 5-10
17-09-27 1.400,00563,00531,86-- -- ----563,00563,001 5-10
17-09-27 1.600,00741,20717,85-- -- ----741,20741,102 8-10
17-12-27 400,009,508,90-- -- ----9,509,5024 2-10
17-12-27 450,0033,0014,34-- -- --------0 9-7
17-12-27 500,0023,7020,23-- -- ----23,7023,702 8-10
17-12-27 550,0033,0029,41-- -- ----33,0033,003 8-10
17-12-2787600,0045,5042,86-5,71 -13,3% 3,10------1 12-10
17-12-27 700,0065,1073,25-8,15 -11,1% ----65,1065,101 16:51
17-12-27 800,00105,20115,26-10,06 -8,7% ----108,40105,2021 15:35
17-12-27 900,00178,54165,28-- -- 20,00------1 9-10
17-12-27 1.000,00236,85227,84-- -- ----242,15236,853 8-10
17-12-27 1.100,00278,00297,18-19,18 -6,5% ----278,00278,001 17:10
17-12-27 1.200,00367,00373,16-- -- ----367,00367,005 18-9
17-12-27 1.300,00428,00455,31-- -- --------0 16-9
17-12-27 1.400,00521,00541,39-20,39 -3,8% ----530,00521,004 16:16
17-12-27 1.600,00703,00722,77-19,77 -2,7% ----703,00703,0015 15:37
17-12-27 1.800,00953,00915,57-- -- ----953,00953,003 5-10
17-12-27 2.000,001.140,001.113,90-- -- ----1.140,001.140,0050 8-10
17-12-27 2.200,001.199,001.313,90-- -- --------0 7-9
17-12-27 2.400,001.567,951.513,90-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.913,90-- -- --------2 23-9
17-12-27 3.200,002.343,002.313,90-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0015,74-- -- ----15,0015,001 9-9
16-06-28 450,00--22,71-- -- --------0 --
16-06-28 500,0035,0031,55-- -- ----35,0035,001 24-9
16-06-28 600,0053,6056,34-2,74 -4,9% ----53,6053,601 14:32
16-06-28 700,00102,1591,61-- -- ----102,15102,151 7-10
16-06-28 800,00128,46135,55-7,09 -5,2% ----129,65126,857 16:27
16-06-28 900,00181,00188,99-7,99 -4,2% ----181,00179,6017 12-10
16-06-28 1.000,00237,46250,71-13,25 -5,3% ----237,46237,461 16:27
16-06-28 1.200,00393,40392,80-- -- ----394,20393,402 9-10
16-06-28 1.400,00455,25555,56-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00732,37-- -- --------0 28-9
16-06-28 1.800,00896,00919,53-- -- --------0 16-9
16-06-2842.000,001.088,001.114,00-33,74 -3,0% ----1.088,001.088,001 16-9
15-12-288400,0040,0022,79-1,94 -8,5% --------1 9-9
15-12-28 450,0049,9131,50-- -- --------0 24-6
15-12-28 500,0046,0242,37-- -- ----46,0246,022 2-10
15-12-28 600,0075,0071,34-- -- ----75,0075,001 29-9
15-12-28 700,00117,15109,56-- -- ----117,15117,153 8-10
15-12-28 800,00150,22156,33-6,11 -3,9% ----150,22150,221 12-10
15-12-28595900,00224,01210,03-13,19 -6,3% ----227,55223,277 5-10
15-12-28 1.000,00277,77271,24-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00337,89-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00410,58-- -- ----400,00400,0062 18-9
15-12-28221.400,00465,00568,97-25,15 -4,4% ----465,00465,002 14-8
15-12-28 1.600,00715,00740,48-- -- ----715,00715,002 5-8
15-12-28 1.800,00892,29924,79-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.116,26-- -- ----1.148,001.147,005 8-10
15-12-28 2.200,00889,901.313,90-- -- --------0 21-1
15-12-28 2.400,001.524,851.513,90-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.913,90-- -- --------0 9-7
15-12-28 3.200,002.280,002.313,90-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.113,90-- -- --------0 17-9
21-12-29 300,00--18,20-- -- --------0 --
21-12-29 400,0048,0135,01-- -- ----48,0148,014 24-6
21-12-29 500,0055,0060,71-- -- --77,50----1 26-8
21-12-2921600,00102,0095,60-6,40 -6,7% ----102,00102,005 5-10
21-12-29 700,00141,85137,84-- -- ----141,85141,853 29-9
21-12-29 800,00182,50188,09-5,59 -3,0% ----182,50182,501 12-10
21-12-29 900,00245,23243,08-- -- --------0 23-9
21-12-29 1.000,00260,00303,68-- -- --------0 14-8
21-12-29 1.100,00440,00370,02-- -- --------0 23-7
21-12-29 1.200,00465,58441,05-- -- --------0 19-3
21-12-29 1.400,00545,00596,24-- -- --------0 24-8
21-12-29 1.600,00840,00761,18-- -- --------0 23-7
21-12-29 1.800,00969,44938,38-- -- --------0 1-10
21-12-29 2.000,001.155,001.123,23-- -- --------0 24-9
21-12-29 2.400,001.520,001.513,90-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.913,90-- -- --------0 16-9
21-12-29 3.200,001.816,002.313,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.113,90-34,70 -1,1% --------0 11-9
20-12-30 300,0029,5024,51-- -- --------1 18-8
20-12-30 400,0055,0047,08-- -- ----55,0055,001 7-10
20-12-30 500,0075,0076,81-- -- --90,00----1 21-9
20-12-30 600,00112,50115,09-2,59 -2,3% ----112,50111,003 15:55
20-12-30 700,00155,00161,13-6,13 -3,8% ----155,00155,001 12-10
20-12-30 800,00210,00210,84-- -- ----210,00210,001 9-10
20-12-30 900,00264,00267,19-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40327,86-- -- --------1 30-9
20-12-301991.200,00464,90464,37-14,58 -3,1% ----464,90464,901 23-9
20-12-30 1.400,00630,00615,31-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44777,40-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00949,85-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.131,09-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.513,90-- -- --------0 --
20-12-30 3.200,002.395,002.313,90-- -- ----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?