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* 851,20826,90+24,30 +2,9% 855,40819,00159.24117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 3.746 (1.820 Calls, 1.926 Puts)
Totaal open interest bij opening 14.259 (9.768 Calls, 4.491 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--0,02-- -- --------0 --
20-11-26 450,00--0,04-- -- --3,00----0 --
20-11-261500,000,500,06-- -- --0,700,500,503 13-10
20-11-26 520,00------ -- --------0 --
20-11-26 560,00--0,12-- -- --------0 --
20-11-2640600,000,400,21-- -- ----0,500,4040 28-10
20-11-26115640,000,800,06-- -- ----0,800,801 29-10
20-11-26 680,001,200,47-- -- ----1,201,208 28-10
20-11-26 700,002,201,95-- -- ----2,552,2025 28-10
20-11-26 720,002,112,88-0,77 -26,7% --30,002,112,112 09:20
20-11-26 740,002,503,54-1,04 -29,4% ----2,502,50201 16:13
20-11-26 760,004,008,15-4,15 -50,9% --15,006,504,005 15:49
20-11-26 780,008,5010,04-1,54 -15,3% ----8,508,503 11:18
20-11-26 800,009,6519,94-10,29 -51,6% 4,5025,2016,009,6542 16:47
20-11-26 820,0013,7023,79-10,09 -42,4% ----16,5013,7036 17:24
20-11-26 840,0021,7534,42-12,67 -36,8% 11,30840,0031,0021,7521 17:17
20-11-26 860,0032,0054,75-22,75 -41,6% ----49,0032,0013 16:32
20-11-26 880,0044,2570,33-26,08 -37,1% ----57,3044,0022 17:09
20-11-26 900,0055,0087,88-32,88 -37,4% ----83,0055,0016 17:20
20-11-26 920,0076,00106,14-30,14 -28,4% ----76,0076,003 17:05
20-11-26 940,0093,30125,06-31,76 -25,4% ----122,0093,303 17:07
20-11-26 960,00127,00133,78-- -- 7,00--130,00127,005 30-10
20-11-26 980,00139,12164,22-25,10 -15,3% ----150,00139,1228 15:40
20-11-26 1.000,00151,50184,11-32,61 -17,7% ----177,00151,5037 16:32
20-11-26651.050,00222,95234,10-35,30 -15,1% ----222,95222,952 30-10
20-11-2671.100,00271,80284,10-35,30 -12,4% ----271,80269,004 29-10
20-11-2661.150,00315,00334,10-35,30 -10,6% --------6 29-10
20-11-26 1.200,00373,07384,10-11,03 -2,9% ----373,07373,071 30-10
20-11-2641.250,00427,39434,10-35,30 -8,1% ----427,39427,391 28-10
20-11-26 1.300,00476,05473,10-- -- ----476,05465,352 28-10
20-11-26 1.400,00446,71584,10-- -- ----446,71446,711 22-10
20-11-26 1.500,00465,15684,10-- -- --------0 24-9
18-12-26 300,000,200,02-- -- --0,650,200,204 5-10
18-12-26 350,000,600,11-- -- --0,950,600,605 5-10
18-12-26 400,000,650,15-- -- ----0,650,651 12-10
18-12-26 450,000,800,01-- -- ----0,800,803 13-10
18-12-26 500,000,450,15-- -- 0,10--0,450,451 28-10
18-12-26 550,002,200,42-- -- ----2,202,201 13-10
18-12-26 560,00--0,21-- -- --------0 --
18-12-26 600,001,151,02+0,13 +12,7% 0,10--1,151,1030 13:04
18-12-26 640,00--1,73-- -- --------0 --
18-12-26 650,002,002,41-0,41 -17,0% ----2,002,003 16:03
18-12-26 680,002,803,90-- -- ----3,602,8060 30-10
18-12-26 700,004,405,25-0,85 -16,2% 2,0033,004,904,404 15:33
18-12-26 720,007,009,10-2,10 -23,1% ----7,007,001 30-10
18-12-26 740,0011,6512,94-1,29 -10,0% 3,40--11,6510,603 09:19
18-12-26 750,008,5013,16-4,66 -35,4% ----13,458,509 17:20
18-12-26 760,0014,0518,13-4,08 -22,5% ----14,0514,051 14:38
18-12-26 780,0020,9024,53-3,63 -14,8% 11,00--20,9019,505 14:36
18-12-262.994800,0019,1028,27-8,58 -30,4% ----28,3519,1026 17:29
18-12-26 820,0040,0536,96-- -- ----40,0534,923 30-10
18-12-26 840,0035,0052,86-17,86 -33,8% ----49,0035,007 17:15
18-12-26 850,0041,5059,14-17,64 -29,8% ----41,5041,5010 16:49
18-12-26 860,0056,9765,65-8,68 -13,2% ----56,9756,971 10:56
18-12-26 880,0071,0072,47-- -- ----71,0071,0010 30-10
18-12-26 900,0072,9087,40-14,50 -16,6% 10,00--72,9072,9023 16:44
18-12-26 920,00100,00111,88-- -- --------2 29-10
18-12-26 940,0099,00129,35-30,35 -23,5% ----99,0099,005 17:13
18-12-26 950,00106,00138,28-32,28 -23,3% ----107,50106,00314 17:19
18-12-26 960,00134,00147,45-13,45 -9,1% ----134,00134,002 11:36
18-12-26 980,00151,50156,53-5,03 -3,2% ----151,50151,5025 10:44
18-12-26 1.000,00150,00175,53-25,53 -14,5% ----150,50150,0042 17:19
18-12-26 1.050,00216,76234,10-- -- ----220,95216,31112 29-10
18-12-26 1.100,00264,88284,10-19,22 -6,8% ----264,88264,887 15:10
18-12-26 1.200,00377,52373,10+4,42 +1,2% ----377,52374,501 10:59
18-12-26 1.300,00471,30484,10-12,80 -2,6% ----471,30471,301 30-10
18-12-26 1.400,00447,11573,10-- -- ----447,11447,111 22-10
18-12-26 1.500,00560,00673,10-- -- ----560,00560,001 22-10
18-12-26 1.600,00771,50784,10-12,60 -1,6% ----771,50771,503 30-10
18-12-26 1.700,00642,50873,10-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90973,10-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.184,10-- -- --------0 24-4
18-12-26 2.200,001.275,001.384,10-- -- --------0 12-3
18-12-26 2.400,001.410,001.573,10-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.965,361.973,10-- -- ----1.970,151.964,9182 29-10
18-12-26 3.200,002.377,402.384,10-- -- ----2.377,402.377,40133 29-10
15-01-27 400,00------ -- --------0 --
15-01-27 450,00--0,01-- -- --------0 --
15-01-27 500,00--0,06-- -- --------0 --
15-01-27 560,00--0,60-- -- --------0 --
15-01-27 600,00--1,56-- -- --------0 --
15-01-27 640,004,203,89-- -- ----4,204,201 28-10
15-01-27 680,007,007,52-- -- ----7,007,001 29-10
15-01-27 700,0010,009,08+0,92 +10,1% ----10,0010,005 09:15
15-01-27 720,009,0014,00-5,00 -35,7% ----12,609,0029 17:13
15-01-27 740,00--16,27-- -- --------0 --
15-01-27 760,0016,0021,60-5,60 -25,9% 9,50--16,0016,007 17:21
15-01-27 780,0024,0027,86-3,86 -13,9% ----27,6024,002 15:48
15-01-27 800,0026,0039,67-13,67 -34,5% ----35,8526,006 17:26
15-01-27 820,0044,0049,55-5,55 -11,2% ----44,0044,001 13:56
15-01-27 840,0053,0060,68-7,68 -12,7% ----53,6053,0017 12:06
15-01-27 860,0064,6367,01-2,38 -3,6% ----64,6364,6310 10:23
15-01-27 880,0081,1186,44-5,33 -6,2% ----81,1181,111 30-10
15-01-2733900,0091,90101,52-24,21 -23,8% ----91,9091,901 13:20
15-01-27 920,0092,95116,80-23,85 -20,4% ----92,9592,951 16:58
15-01-27 940,00112,62125,16-12,54 -10,0% ----112,62112,621 15:40
15-01-27 960,0079,45150,78-- -- ----79,5079,459 26-10
15-01-27 980,00153,90168,82-14,92 -8,8% ----153,90153,901 11:10
15-01-27 1.000,00172,50186,89-14,39 -7,7% ----172,50172,501 11:14
15-01-27 1.050,00219,79224,62-- -- ----219,79219,7916 29-10
15-01-27 1.100,00264,88273,35-- -- ----264,88264,7430 29-10
15-01-27 1.200,00374,59384,10-- -- ----374,59374,192 29-10
15-01-27 1.300,00--484,10-- -- --------0 --
19-03-27 300,000,600,18-- -- 0,01--0,800,605 8-10
19-03-27 350,007,000,38-- -- --------0 8-6
19-03-27 400,0010,500,52-- -- ----10,509,752 30-6
19-03-27 450,002,001,36-- -- ----2,002,001 16-10
19-03-27 500,003,703,69-- -- 1,30--3,703,24401 28-10
19-03-27 550,009,106,71-- -- ----9,109,101 30-9
19-03-27 600,0011,5012,55-1,05 -8,4% --------8 30-10
19-03-27 650,0017,7019,59-1,89 -9,6% ----17,7017,603 16:20
19-03-27 700,0035,0031,62-- -- --------3 30-10
19-03-27 750,0041,0048,30-7,30 -15,1% 22,70--47,0041,0012 17:17
19-03-27 800,0060,8474,29-13,45 -18,1% --80,0069,0060,8416 17:03
19-03-27 850,0088,80101,07-12,27 -12,1% ----97,0088,8012 15:27
19-03-27 900,00128,00132,90-4,90 -3,7% ----128,00128,001 09:14
19-03-27 950,00147,12168,44-21,32 -12,7% ----147,12147,121 16:50
19-03-27 1.000,00193,00199,22-- -- ----197,81193,0024 30-10
19-03-27 1.100,00286,05284,47+1,58 +0,6% ----286,05286,056 11:09
19-03-27 1.200,00374,99377,28-- -- ----374,99374,991 30-10
19-03-27 1.300,00478,10474,09-- -- ----478,10466,0032 29-10
19-03-27 1.400,00578,60584,17-- -- ----578,60578,602 29-10
19-03-27 1.600,00654,00773,10-- -- ----654,00654,002 26-10
19-03-27 1.800,00731,50973,10-- -- --------0 14-8
19-03-27 2.000,00--1.173,10-- -- --------0 --
18-06-27 300,001,600,29-- -- ----1,601,602 8-10
18-06-276350,002,100,99+0,05 +5,1% --3,752,102,006 28-10
18-06-27 400,003,002,68-- -- ----3,003,001 28-10
18-06-27 450,005,504,58-- -- 1,50--5,505,502 28-10
18-06-27 500,009,507,85-- -- ----10,009,504 28-10
18-06-27 550,0013,4014,65-1,25 -8,5% ----14,5013,4010 09:10
18-06-27 600,0022,8024,05-1,25 -5,2% 5,00--22,8022,801 11:18
18-06-27 650,0033,5034,45-0,95 -2,8% ----33,5033,501 13:55
18-06-27 700,0043,0049,31-6,31 -12,8% ----50,0043,0025 17:21
18-06-27 750,0069,1067,70+1,40 +2,1% ----69,1068,452 11:32
18-06-27 800,0083,8090,85-7,05 -7,8% 30,00100,0090,0083,8012 16:39
18-06-27 850,00107,80117,15-9,35 -8,0% ----109,45107,4519 16:40
18-06-27 900,00135,60148,09-12,49 -8,4% ----135,60135,601 16:31
18-06-27 950,00180,85181,12-- -- ----180,85171,805 28-10
18-06-27 1.000,00207,50217,44-9,94 -4,6% 30,00--207,50207,505 16:07
18-06-27 1.100,00289,18297,70-8,52 -2,9% ----289,18289,187 15:10
18-06-27 1.200,00388,22385,55-- -- ----388,22388,221 30-10
18-06-27 1.300,00478,00488,22-10,22 -2,1% ----478,00475,5020 30-10
18-06-27 1.400,00562,00574,73-12,73 -2,2% ----562,00562,001 15:26
18-06-27 1.600,00763,90773,10-- -- ----763,90762,435 28-10
18-06-27 1.800,00759,00973,10-- -- --------0 3-9
18-06-27 2.000,001.062,301.173,10-- -- --------0 10-9
18-06-27 2.400,001.513,061.573,10-- -- --------0 22-6
18-06-27 2.800,00--1.973,10-- -- --------0 --
18-06-27 3.200,002.293,352.373,10-- -- --------0 17-9
17-09-27 300,002,000,46+1,54 +334,8% ----2,002,0010 09:01
17-09-27 350,00--2,81-- -- --------0 --
17-09-27 400,00--3,66-- -- --------0 --
17-09-27 450,009,507,70-- -- ----9,508,7521 28-10
17-09-27 500,0014,4013,02+1,38 +10,6% ----14,4014,408 09:09
17-09-27 600,0034,9533,60+1,35 +4,0% ----34,9533,0010 09:19
17-09-27 650,0047,1047,91-- -- ----47,1046,003 29-10
17-09-27 700,0065,0065,62-0,62 -0,9% --------1 12:04
17-09-27 750,0083,4586,02-- -- ----83,4583,454 29-10
17-09-27 800,00104,50110,28-5,78 -5,2% ----104,50104,501 11:23
17-09-27 850,00123,32138,28-14,96 -10,8% ----131,04123,32302 17:06
17-09-27 900,00152,12169,26-17,14 -10,1% ----152,12152,121 16:50
17-09-27 950,00195,00196,73-- -- ----195,00195,001 29-10
17-09-27 1.000,00235,00239,68-- -- ----235,00235,004 29-10
17-09-27 1.100,00305,00309,27-- -- ----305,00304,0520 29-10
17-09-27 1.200,00402,50401,88-- -- ----402,50390,0021 28-10
17-09-27 1.400,00481,00587,09-- -- ----481,00473,002 16-10
17-09-27 1.600,00741,20784,10-- -- ----741,20741,102 8-10
17-09-27 1.800,00--973,10-- -- --------0 --
17-12-27 400,008,257,00-- -- --------1 30-10
17-12-27 450,0033,0011,94-- -- --------1.000 28-10
17-12-27 500,0020,0021,81-- -- ----20,0020,002 28-10
17-12-27 550,0027,2028,13-0,93 -3,3% ----28,7027,202 16:55
17-12-27 600,0038,0040,22-2,22 -5,5% ----38,0038,008 17:29
17-12-27 700,0078,0073,21-- -- ----78,0076,0013 29-10
17-12-27 800,00112,80119,70-6,90 -5,8% ----119,80112,802 16:55
17-12-27 900,00164,00177,19-13,19 -7,4% 20,00--176,00164,0091 17:11
17-12-27 1.000,00240,80244,07-- -- ----240,80240,801 30-10
17-12-27 1.100,00321,21326,40-- -- ----321,21316,003 29-10
17-12-27 1.200,00405,00401,00-- -- ----405,00402,408 29-10
17-12-27 1.300,00490,60498,01-7,41 -1,5% ----490,60486,001 16:10
17-12-27 1.400,00580,00581,35-- -- ----580,00580,001 29-10
17-12-27 1.600,00753,25784,12-30,87 -3,9% ----772,30753,25174 16:48
17-12-27 1.800,00963,77973,10-- -- ----970,00963,773 28-10
17-12-27 2.000,001.180,001.184,10-- -- ----1.180,001.180,0025 29-10
17-12-27 2.200,001.252,001.384,10-- -- ----1.252,001.252,001 14-10
17-12-27 2.400,001.567,951.573,10-24,30 -1,5% ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.973,10-- -- --------2 23-9
17-12-27 3.200,002.343,002.373,10-- -- ----2.343,002.330,008 7-7
16-06-28 400,0015,0014,69-- -- ----15,0015,001 9-9
16-06-28 450,0022,0021,77-- -- ----22,0022,001 28-10
16-06-28 500,0031,5031,91-- -- ----31,5031,501 28-10
16-06-2812600,0055,9556,50-3,87 -6,8% ----56,1055,952 29-10
16-06-28 700,0092,0093,15-- -- ----92,0092,001 30-10
16-06-28 800,00141,00142,13-- -- ----141,00141,006 28-10
16-06-28686900,00198,25200,77-12,13 -6,0% ----198,25198,259 11:44
16-06-28 1.000,00264,50266,20-- -- ----272,00264,506 28-10
16-06-28 1.200,00393,40417,88-- -- ----394,20393,402 9-10
16-06-28 1.400,00584,00599,72-- -- ----584,00584,006 29-10
16-06-28 1.600,00770,20777,21-- -- ----770,20769,435 28-10
16-06-28 1.800,00966,29984,10-- -- ----966,29966,291 28-10
16-06-28 2.000,001.154,651.173,10-- -- ----1.154,651.154,6573 28-10
15-12-28 400,0020,0020,35-- -- ----20,0020,001 29-10
15-12-28 450,0049,9129,12-- -- --------0 24-6
15-12-2829500,0046,0241,12-3,72 -9,0% ----46,0246,022 2-10
15-12-28 600,0070,0070,70-- -- 64,00--70,0070,002 29-10
15-12-2883700,00107,70113,24-9,33 -8,2% ----112,65107,7062 16:33
15-12-28 800,00151,55159,03-7,48 -4,7% ----151,55151,552 12:16
15-12-28 900,00226,81215,81-- -- ----226,81215,1513 28-10
15-12-28 1.000,00280,00280,70-- -- ----280,00280,001 29-10
15-12-28 1.100,00361,00351,83-- -- ----361,00361,0015 28-10
15-12-28 1.200,00432,00429,81-- -- ----432,00432,001 28-10
15-12-28 1.400,00465,00597,67-- -- ----465,00465,002 14-8
15-12-28 1.600,00775,00780,16-- -- ----775,00775,001 29-10
15-12-28 1.800,00966,47973,64-- -- ----966,47966,471 28-10
15-12-28 2.000,001.162,501.173,10-- -- ----1.162,501.162,5013 28-10
15-12-28 2.200,00889,901.384,10-- -- --------0 21-1
15-12-28 2.400,001.524,851.573,10-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.984,10-- -- --------0 9-7
15-12-28 3.200,002.280,002.384,10-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.173,10-- -- --------0 17-9
21-12-29 300,0015,0017,79-- -- ----15,0015,001 29-10
21-12-29 400,0034,5034,74-- -- ----34,5034,501 29-10
21-12-2914500,0056,2061,22-4,21 -6,9% --77,5056,2056,201 15-10
21-12-2926600,00100,0096,79-5,97 -6,2% ----100,0092,958 28-10
21-12-29 700,00147,00140,68-- -- ----147,00147,001 28-10
21-12-29 800,00196,00192,74-- -- ----196,00196,002 30-10
21-12-29 900,00245,23250,68-- -- --------4 14-10
21-12-29 1.000,00315,16320,67-5,51 -1,7% ----315,16315,161 14:24
21-12-29 1.100,00382,45391,76-9,31 -2,4% ----383,00382,4517 12:06
21-12-29 1.200,00465,58466,10-- -- --------0 19-3
21-12-29911.400,00560,70629,12-25,40 -4,0% ----560,70560,701 19-10
21-12-29 1.600,00792,05803,80-- -- ----792,05792,0525 28-10
21-12-29 1.800,00969,44989,53-- -- --------0 1-10
21-12-29 2.000,001.155,001.184,10-- -- --------0 24-9
21-12-29 2.400,001.520,001.573,10-24,30 -1,5% ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.984,10-- -- --------0 16-9
21-12-29 3.200,001.816,002.384,10-35,30 -1,5% ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.173,10-- -- --------0 11-9
20-12-30 300,0025,0025,21-- -- ----25,0022,002 28-10
20-12-30 400,0047,0051,46-- -- 42,00--47,0047,001 28-10
20-12-30 500,0078,0079,09-- -- --90,0078,0078,001 28-10
20-12-30 600,00120,00116,94+3,06 +2,6% ----120,00117,002 14:08
20-12-30 700,00163,00166,10-- -- 138,00--163,00163,001 30-10
20-12-30279800,00220,00220,01-12,80 -5,8% ----220,00220,0011 29-10
20-12-30 900,00272,00279,42-- -- ----275,00272,003 28-10
20-12-30 1.000,00339,16339,29-0,13 0,0% ----339,16339,161 14:24
20-12-30 1.200,00425,00487,52-- -- ----425,00425,004 23-10
20-12-30 1.400,00630,00646,25-- -- ----630,00630,001 1-10
20-12-30 1.600,00808,25809,03-- -- ----808,25808,258 29-10
20-12-30 1.800,00987,00997,52-10,52 -1,1% ----996,00987,0050 14:01
20-12-30 2.000,001.050,001.186,98-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.584,10-- -- --------0 --
20-12-30 3.200,002.368,002.384,10-16,10 -0,7% ----2.368,302.368,004 12:41
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?