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* 861,60867,20-5,60 -0,6% 871,80852,2091.02517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-10-2026)
Totaal volume 5.366 (3.256 Calls, 2.110 Puts)
Totaal open interest bij opening 14.376 (6.910 Calls, 7.466 Puts)
Call / Put ratio 1,54
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 --
16-10-2622700,001,350,03-- -- 0,10--1,350,9912 24-9
16-10-26 720,001,100,07-- -- ----1,101,0510 23-9
16-10-26 740,000,620,16-- -- ----0,620,623 6-10
16-10-26 760,000,700,37-- -- --0,850,700,702 7-10
16-10-26 780,001,250,89+0,36 +40,4% --2,551,251,251 10:09
16-10-26 790,001,701,38-- -- ----1,701,7010 7-10
16-10-26 800,001,602,18-0,58 -26,6% ----3,001,6018 15:24
16-10-26 810,003,502,93+0,57 +19,5% ----3,503,501 13:36
16-10-26 820,004,304,44-0,14 -3,2% ----7,004,3010 11:08
16-10-26 830,009,756,28-- -- ----9,759,751 7-10
16-10-26 840,008,208,84-0,64 -7,2% ----12,708,0032 17:15
16-10-26 850,0012,0012,25-0,25 -2,0% ----16,6010,0027 17:26
16-10-26 860,0021,0016,40+4,60 +28,0% ----21,0021,002 09:07
16-10-26 870,0020,0021,29-- -- ----20,0020,001 6-10
16-10-26 880,0025,2027,07-1,87 -6,9% 2,80--25,2025,203 16:44
16-10-26 890,00--33,82-- -- --------0 --
16-10-26 900,0038,8340,57-1,74 -4,3% ----45,2538,838 15:16
16-10-26 910,00--49,30-- -- --------0 --
16-10-26 920,0057,0057,52-0,52 -0,9% ----57,0057,001 14:48
16-10-26 940,0074,0075,30-1,30 -1,7% ----74,0074,0014 16:34
16-10-26 960,0094,3093,84+0,46 +0,5% ----100,8594,303 11:27
16-10-26 980,00110,00113,15-3,15 -2,8% ----110,00110,003 15:55
16-10-26 1.000,00130,90132,85-1,95 -1,5% 7,00--145,25130,9029 15:24
16-10-26 1.008,00145,76140,81-- -- ----145,76145,413 7-10
16-10-26 1.040,00173,95172,80+1,15 +0,7% ----174,55173,953 11:27
16-10-26 1.080,00209,00212,80-- -- ----209,00209,002 6-10
16-10-26 1.100,00231,09232,80-1,71 -0,7% ----236,16231,094 15:22
16-10-26 1.120,00210,83252,80-- -- ----210,83210,831 17-9
16-10-26 1.150,00295,00282,80-- -- --------0 25-9
16-10-26 1.200,00341,75332,80-- -- ----341,75341,751 1-10
16-10-26 1.250,00286,72382,80-- -- --------3 6-10
16-10-26 1.300,00388,90432,80-- -- --------1 7-10
16-10-26 1.400,00357,20532,80-- -- --------0 18-9
16-10-26 1.500,00438,90632,80-- -- --------0 20-8
20-11-26 400,00--0,06-- -- --------0 --
20-11-26 450,00--0,17-- -- --------0 --
20-11-26 500,001,000,45-- -- --------0 22-9
20-11-26 560,00--1,16-- -- --------0 --
20-11-26 600,002,052,13-- -- ----2,052,051 6-10
20-11-26 640,003,953,80-- -- ----3,953,951 2-10
20-11-26 680,007,206,90+0,30 +4,3% ----7,207,201 09:35
20-11-26 700,0011,008,73-- -- ----12,4010,5015 5-10
20-11-26 720,0012,0311,13-- -- --30,0012,0312,031 7-10
20-11-26 740,0013,3015,27-- -- ----13,3013,301 7-10
20-11-26 760,0020,0019,18+0,82 +4,3% ----21,8518,603 12:26
20-11-26 780,0026,0024,36+1,64 +6,7% ----27,0025,908 13:22
20-11-26 800,0030,0030,27-0,27 -0,9% 20,5535,0033,0029,909 16:02
20-11-26 820,0040,0037,77+2,23 +5,9% ----40,0040,0020 13:35
20-11-26 840,0046,5045,81+0,69 +1,5% --840,0046,5046,501 11:18
20-11-26 860,0056,9555,60+1,35 +2,4% 39,00--60,0056,9517 17:19
20-11-26 880,0067,7465,82-- -- ----67,7467,741 7-10
20-11-26 900,0077,5077,95-0,45 -0,6% 26,50--81,6577,5016 16:14
20-11-26 920,0088,1590,32-- -- ----88,1588,152 6-10
20-11-26 940,00114,00104,03+9,97 +9,6% ----114,00114,001 09:29
20-11-26 960,00117,10118,81-1,71 -1,4% ----117,10117,101 16:02
20-11-26 980,00133,54134,35-0,81 -0,6% ----134,65133,544 15:16
20-11-261.5631.000,00149,21150,84+4,68 +3,1% ----150,35149,2114 15:16
20-11-26 1.050,00209,15193,43-- -- --------9 6-10
20-11-26 1.100,00237,19238,88-1,69 -0,7% ----237,19236,805 15:22
20-11-26 1.150,00260,70286,11-- -- --------0 23-9
20-11-26 1.200,00349,15334,46-- -- --------0 1-10
20-11-26 1.250,00260,27383,50-- -- --------3 6-10
20-11-26 1.300,00440,51432,99-- -- ----440,51440,511 5-10
20-11-26 1.400,00369,30532,80-- -- --------0 2-9
20-11-26 1.500,00465,15632,80-- -- --------0 24-9
18-12-2615300,000,200,41-0,21 -51,2% --1,350,200,204 5-10
18-12-26 350,000,600,01-- -- --1,450,600,605 5-10
18-12-26254400,004,000,01+0,12 +1200,0% ----4,004,002 13-7
18-12-26 450,001,000,06-- -- ----1,001,001 30-9
18-12-26 500,001,300,30-- -- 0,10--1,501,303 22-9
18-12-26 550,002,501,13-- -- --------0 29-9
18-12-26 560,00--1,44-- -- --------0 --
18-12-26 600,004,503,26-- -- 2,40--4,504,502 5-10
18-12-26 640,00--6,33-- -- --------0 --
18-12-26 650,006,907,34-- -- ----6,906,8031 6-10
18-12-26 680,0013,0011,17-- -- ----13,0012,409 5-10
18-12-26 700,0014,7513,46+1,29 +9,6% 4,8025,0015,1014,751.000 17:00
18-12-2611720,0020,9017,20+0,48 +2,8% ----20,9019,605 5-10
18-12-26 740,0020,8521,28-- -- ----21,2020,5060 6-10
18-12-26 750,0023,8023,88-0,08 -0,3% --35,0023,8023,805 11:24
18-12-26 760,0031,0026,31-- -- ----31,0031,001 5-10
18-12-26 780,0032,0031,92+0,08 +0,3% --60,0032,0032,001 17:02
18-12-26 800,0038,2038,74-0,54 -1,4% ----38,2038,0044 16:48
18-12-26 820,0048,1546,29+1,86 +4,0% ----48,1548,151 13:20
18-12-26 840,0065,0054,90-- -- ----65,0065,001 5-10
18-12-26 850,0059,3559,42-0,07 -0,1% ----59,4059,3524 16:22
18-12-26 860,0066,2964,34-- -- ----66,2966,291 6-10
18-12-26 880,0074,9575,18-0,23 -0,3% ----77,4574,9515 16:22
18-12-26 900,0097,0086,58-- -- ----97,0097,0010 5-10
18-12-26 920,00111,9598,99-- -- ----111,95111,952 24-9
18-12-26 940,00111,08112,50-1,42 -1,3% ----111,08111,083 15:25
18-12-26 950,00126,61119,51+7,10 +5,9% ----126,61126,611 09:45
18-12-26 960,00127,15126,67+0,48 +0,4% ----127,15127,151 10:15
18-12-26 1.000,00155,90157,12-1,22 -0,8% ----158,90155,906 15:24
18-12-26 1.100,00240,00242,77-- -- ----240,30236,5030 6-10
18-12-26 1.200,00347,15336,30-- -- ----347,15347,151 1-10
18-12-26 1.300,00432,50433,58-1,08 -0,2% ----432,50432,501 15:18
18-12-26 1.400,00533,54532,80-- -- ----533,54533,543 2-10
18-12-26 1.500,00632,00632,80-0,80 -0,1% ----632,00632,001 14:49
18-12-26 1.600,00654,22732,80-- -- --------0 24-9
18-12-26 1.700,00642,50832,80-- -- ----642,50642,501 20-8
18-12-26 1.800,00738,90932,80-- -- ----738,90738,901 20-8
18-12-26 2.000,001.045,001.132,80-- -- --------0 24-4
18-12-26 2.200,001.275,001.332,80-- -- --------0 12-3
18-12-26 2.400,001.410,001.532,80-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.932,80-531,50 -27,5% --------0 11-11
18-12-26 3.200,002.272,582.332,80+5,60 +0,2% ----2.272,582.271,9817 17-2
19-03-27 300,000,600,06+0,54 +900,0% ----0,800,605 16:45
19-03-27 350,007,000,29-- -- --------0 8-6
19-03-27 400,0010,500,96-- -- ----10,509,752 30-6
19-03-27 450,003,502,50-- -- --------1 23-9
19-03-27 500,006,305,31-- -- 1,30--6,506,3010 5-10
19-03-27 550,009,109,04-- -- ----9,109,101 30-9
19-03-27 600,0014,1015,10-- -- ----14,1014,101 1-10
19-03-27 650,0024,1023,71+0,39 +1,6% ----24,2024,106 15:28
19-03-27 700,0040,0035,18-- -- --------1 7-10
19-03-27 750,0055,5050,94-- -- --------0 30-9
19-03-27 800,0071,9570,46+1,49 +2,1% ----71,9571,603 13:55
19-03-27 850,0094,6094,26+0,34 +0,4% ----95,5592,2560 16:08
19-03-27 900,00124,25122,09+2,16 +1,8% ----124,25120,1028 13:59
19-03-27 950,00160,00153,13-- -- ----160,00160,0010 5-10
19-03-27 1.000,00185,93187,91-1,98 -1,1% ----185,93183,001 12:39
19-03-27 1.100,00258,75264,42-- -- --------0 30-9
19-03-27 1.200,00359,96349,80-- -- --------0 1-10
19-03-27 1.300,00442,00441,14-- -- ----442,00442,001 7-10
19-03-27 1.400,00550,46536,52-- -- --------3 28-9
19-03-27 1.600,00745,47732,80-- -- ----745,47745,479 24-9
19-03-27 1.800,00731,50932,80-- -- --------0 14-8
19-03-27 2.000,00--1.132,80-- -- --------0 --
18-06-27 300,001,601,30+0,30 +23,1% ----1,601,602 11:19
18-06-27 350,00--2,32-- -- --4,85----0 --
18-06-27 400,004,104,00-- -- --------0 21-9
18-06-27 450,006,506,98-- -- ----6,506,501 2-10
18-06-27 500,009,2011,05-- -- --------1 24-9
18-06-27 550,0016,6516,98-- -- ----16,6516,651 6-10
18-06-27 600,0025,4025,15+0,25 +1,0% ----25,4025,402 15:25
18-06-27 650,0037,8536,58+1,27 +3,5% ----37,8537,852 10:10
18-06-27 700,0050,7551,26-- -- ----51,1050,752 6-10
18-06-27 750,0070,0069,17-- -- ----70,0070,003 2-10
18-06-27 800,0093,0090,34-- -- --150,0093,0093,001 7-10
18-06-27 850,00110,30115,17-- -- ----110,30110,301 6-10
18-06-273.731900,00145,33142,73+2,12 +1,5% ----145,33145,331 7-10
18-06-27 950,00182,80173,52-- -- --------0 1-10
18-06-27 1.000,00202,34207,18-- -- 30,00--202,34202,342 6-10
18-06-27 1.100,00249,95281,36-- -- --------0 22-9
18-06-27 1.200,00360,00362,33-- -- ----360,00360,001 6-10
18-06-27 1.300,00460,73449,91-- -- --------0 24-9
18-06-27 1.400,00522,35542,04-- -- --------0 18-9
18-06-27 1.600,00731,50734,05-- -- --------0 23-9
18-06-27 1.800,00759,00932,80-- -- --------0 3-9
18-06-27 2.000,001.062,301.132,80-- -- --------0 10-9
18-06-27 2.400,001.513,061.532,80-- -- --------0 22-6
18-06-27 2.800,00--1.932,80-- -- --------0 --
18-06-27 3.200,002.293,352.332,80-- -- --------0 17-9
17-09-27 300,00--0,80-- -- --------0 --
17-09-27 350,00--2,15-- -- --------0 --
17-09-27 400,00--4,88-- -- --------0 --
17-09-27 450,0012,0010,15-- -- ----12,0012,001 25-9
17-09-27 500,0014,0016,27-2,27 -14,0% ----14,0013,001 11:02
17-09-27 600,0034,9534,98-0,03 -0,1% ----37,5034,952 17:14
17-09-27 650,0048,7049,21-- -- ----49,6048,154 6-10
17-09-27 700,00--64,96-- -- --------0 --
17-09-27 750,0091,2584,99-- -- ----91,2591,251 5-10
17-09-27 800,00104,45107,76-- -- --------1 7-10
17-09-27 850,00135,94132,62-- -- ----135,94135,9450 7-10
17-09-27 900,00168,75160,84-- -- ----169,60168,708 5-10
17-09-27 950,00195,55191,48-- -- ----195,55195,552 24-9
17-09-27 1.000,00223,00224,36-- -- ----223,00223,001 28-9
17-09-27 1.100,00295,45296,16-0,71 -0,2% ----295,45295,451 11:28
17-09-27 1.200,00387,00374,67-- -- ----387,00387,001 5-10
17-09-27 1.400,00563,00548,21-- -- ----563,00563,001 5-10
17-09-27 1.600,00741,20735,64+5,56 +0,8% ----741,20741,102 14:43
17-12-27 400,009,5010,10-- -- ----9,509,5024 2-10
17-12-27 450,0033,0015,28-- -- --------0 9-7
17-12-27 500,0023,7023,72-0,02 -0,1% ----23,7023,702 14:26
17-12-27 550,0033,0032,08+0,92 +2,9% ----33,0033,003 15:43
17-12-27 600,0045,5046,00-- -- 3,10--45,5044,054 6-10
17-12-27 700,0078,0578,78-0,73 -0,9% ----78,0578,051 13:42
17-12-27 800,00119,80123,36-3,56 -2,9% ----125,80119,80155 16:27
17-12-27 900,00178,54175,29+3,25 +1,9% 20,00--178,54178,541 09:36
17-12-27 1.000,00236,85239,11-2,26 -0,9% ----242,15236,853 15:47
17-12-27 1.100,00310,00309,66-- -- --------0 29-9
17-12-271.0761.200,00367,00387,06+3,75 +1,0% ----367,00367,005 18-9
17-12-27 1.300,00428,00469,94-- -- --------0 16-9
17-12-27 1.400,00559,00557,07+1,93 +0,3% ----563,89557,0026 16:15
17-12-27 1.600,00746,00740,94+5,06 +0,7% ----746,00746,001 13:17
17-12-27 1.800,00953,00933,95-- -- ----953,00953,003 5-10
17-12-27 2.000,001.140,001.132,80+7,20 +0,6% ----1.140,001.140,0050 13:36
17-12-27 2.200,001.199,001.332,80-- -- --------0 7-9
17-12-27 2.400,001.567,951.532,80-- -- ----1.567,951.567,953 25-6
17-12-27 2.800,001.860,001.932,80-- -- --------2 23-9
17-12-27 3.200,002.343,002.332,80+5,60 +0,2% ----2.343,002.330,008 7-7
16-06-28 400,0015,0017,29-- -- ----15,0015,001 9-9
16-06-28 450,00--24,57-- -- --------0 --
16-06-28 500,0035,0034,02-- -- ----35,0035,001 24-9
16-06-28 600,0057,0060,69-- -- --------0 24-9
16-06-28 700,00102,1596,78-- -- ----102,15102,151 7-10
16-06-28 800,00145,69143,79+1,90 +1,3% ----145,69145,691 09:36
16-06-28560900,00200,15199,38+0,24 +0,1% ----200,15200,05352 13:32
16-06-28 1.000,00260,00262,49-- -- --------0 29-9
16-06-2871.200,00312,65406,32+3,09 +0,8% --------0 3-9
16-06-28 1.400,00455,25570,93-- -- ----455,25455,255 3-9
16-06-28 1.600,00744,00749,32-- -- --------0 28-9
16-06-28 1.800,00896,00937,41-- -- --------0 16-9
16-06-28 2.000,001.088,001.132,80-- -- ----1.088,001.088,001 16-9
15-12-28 400,0040,0024,35-- -- --------1 9-9
15-12-28 450,0049,9133,67-- -- --------0 24-6
15-12-28 500,0046,0244,81-- -- ----46,0246,022 2-10
15-12-28 600,0075,0075,76-- -- ----75,0075,001 29-9
15-12-28 700,00117,15115,79+1,36 +1,2% ----117,15117,153 13:43
15-12-28 800,00165,43163,49+1,94 +1,2% ----165,43165,3019 13:44
15-12-28 900,00224,01218,49-- -- ----227,55223,277 5-10
15-12-28 1.000,00277,77281,72-- -- ----277,77277,771 25-9
15-12-28 1.100,00325,00350,43-- -- ----325,00325,0075 22-9
15-12-28 1.200,00400,00424,45-- -- ----400,00400,0062 18-9
15-12-28 1.400,00465,00584,67-- -- ----465,00465,002 14-8
15-12-28141.600,00715,00757,98+4,07 +0,5% ----715,00715,002 5-8
15-12-28 1.800,00892,29942,56-- -- ----892,29892,291 10-9
15-12-28 2.000,001.148,001.134,62+13,38 +1,2% ----1.148,001.147,005 09:04
15-12-28 2.200,00889,901.332,80-- -- --------0 21-1
15-12-28 2.400,001.524,851.532,80-- -- ----1.524,851.524,851 29-9
15-12-28 2.800,001.965,001.932,80-- -- --------0 9-7
15-12-28 3.200,002.280,002.332,80-- -- ----2.280,002.280,002 16-9
15-12-28 4.000,003.070,003.132,80-- -- --------0 17-9
21-12-29 300,00--19,27-- -- --------0 --
21-12-29 400,0048,0137,85-- -- ----48,0148,014 24-6
21-12-29 500,0055,0065,28-- -- --77,50----1 26-8
21-12-29 600,00102,00100,31-- -- ----102,00102,005 5-10
21-12-29 700,00141,85144,91-- -- ----141,85141,853 29-9
21-12-29 800,00195,58195,36-- -- --------0 1-10
21-12-29 900,00245,23250,89-- -- --------0 23-9
21-12-29 1.000,00260,00313,39-- -- --------0 14-8
21-12-29 1.100,00440,00380,87-- -- --------0 23-7
21-12-29 1.200,00465,58453,04-- -- --------0 19-3
21-12-29 1.400,00545,00608,85-- -- --------0 24-8
21-12-29 1.600,00840,00775,42-- -- --------0 23-7
21-12-29 1.800,00969,44953,18-- -- --------0 1-10
21-12-29 2.000,001.155,001.139,39-- -- --------0 24-9
21-12-29 2.400,001.520,001.532,80-- -- ----1.521,001.520,009 30-9
21-12-29 2.800,001.882,001.932,80-- -- --------0 16-9
21-12-29 3.200,001.816,002.332,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.070,003.132,80-- -- --------0 11-9
20-12-30 300,0029,5026,83-- -- --------1 18-8
20-12-30 400,0055,0049,62-- -- ----55,0055,001 7-10
20-12-30 500,0075,0080,47-- -- --90,00----1 21-9
20-12-3029600,00138,40119,03-0,07 -0,1% ----138,40138,401 7-10
20-12-30 700,00170,30164,19+6,11 +3,7% --------1 09:59
20-12-30 800,00213,05214,94-1,89 -0,9% ----213,05213,0510 13:37
20-12-30 900,00264,00273,13-- -- ----264,00264,002 18-9
20-12-30 1.000,00287,40334,40-- -- --------1 30-9
20-12-30 1.200,00464,90472,72-- -- ----464,90464,901 23-9
20-12-30 1.400,00630,00626,01-- -- ----630,00630,001 1-10
20-12-30 1.600,00799,44790,84-- -- ----799,44799,441 1-10
20-12-30 1.800,00795,00965,01-- -- ----795,00795,001 5-2
20-12-30 2.000,001.050,001.147,30-- -- ----1.050,001.050,001 7-5
20-12-30 2.400,00--1.532,80-- -- --------0 --
20-12-30 3.200,002.395,002.332,80-- -- ----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?