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 RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 40,9542,03-1,08 -2,6% 41,4040,32301.36317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 341 (168 Calls, 173 Puts)
Totaal open interest bij opening 5.310 (1.676 Calls, 3.634 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--22,06-- -- --------0 --
20-11-26 22,00--20,06-- -- --------0 --
20-11-26 24,00--18,06-- -- --------0 --
20-11-26 25,00--17,07-- -- --------0 --
20-11-26 26,00--16,07-- -- --------0 --
20-11-26 27,0013,9715,07-- -- ----13,9713,975 30-10
20-11-26 28,0012,3514,07-- -- ----12,3512,351 22-10
20-11-26 29,005,8313,07-- -- ----5,835,831 14-10
20-11-26 29,50--12,57-- -- --------0 --
20-11-26 30,005,4512,07-- -- ----5,455,451 5-10
20-11-26 31,009,5611,07-- -- ----9,569,561 26-10
20-11-26 32,008,0610,08-- -- --------3 30-10
20-11-26 33,008,359,08-- -- ----8,358,351 2-11
20-11-26 34,004,858,10-- -- ----4,854,4883 21-10
20-11-26 35,005,707,13-1,43 -20,1% ----5,705,701 12:58
20-11-26 36,004,706,17-- -- ----4,704,703 27-10
20-11-26 37,003,805,25-1,45 -27,6% ----3,803,802 12:04
20-11-26 38,002,904,35-1,45 -33,3% ----2,902,901 13:24
20-11-26 39,003,283,45-- -- ----3,283,2811 2-11
20-11-26 40,001,852,64-0,79 -29,9% ----1,851,851 09:12
20-11-26 41,001,101,89-0,79 -41,8% ----1,101,103 14:30
20-11-26 42,000,771,31-0,54 -41,2% ----0,770,732 17:29
20-11-26 43,000,430,87-0,44 -50,6% ----0,430,435 14:31
20-11-26 44,000,290,55-0,26 -47,3% 0,22--0,290,2317 14:58
20-11-26 45,000,290,31-- -- ----0,290,291 2-11
20-11-26 46,000,120,20-- -- ----0,120,122 29-10
20-11-26 47,00--0,10-- -- --0,20----0 --
20-11-26 48,000,110,05-- -- ----0,110,111 23-10
20-11-26 50,000,080,01-- -- ----0,080,072 23-10
18-12-26 9,00--33,06-- -- --------0 --
18-12-26 10,00--32,07-- -- --------0 --
18-12-26 12,00--30,07-- -- --------0 --
18-12-26 14,00--28,08-- -- --------0 --
18-12-26 16,0014,4526,09-- -- ----14,4514,456 2-2
18-12-26 17,00--25,09-- -- --------0 --
18-12-26 18,0010,7024,10-- -- ----10,7010,701 6-7
18-12-263619,007,9523,10-1,08 -4,7% ----7,957,9525 25-5
18-12-26 20,0020,3022,11-- -- --------0 22-9
18-12-26 21,007,5021,12-- -- ----7,507,4550 5-6
18-12-26 22,0018,7320,12-- -- --------0 1-9
18-12-26 23,0013,8019,13-- -- ----13,8013,805 22-7
18-12-26 24,0015,0518,14-- -- --------0 4-9
18-12-26 25,0015,9017,15-1,25 -7,3% ----15,9015,9019 15:34
18-12-26 26,0014,5016,16-- -- ----14,5014,5010 22-10
18-12-26 27,0013,6015,17-- -- ----13,6013,602 29-10
18-12-26 28,0012,3014,18-- -- ----12,3012,3010 21-10
18-12-26 29,116,0013,09-- -- ----6,006,0010 12-10
18-12-26 29,506,3012,71-- -- ----6,306,301 16-10
18-12-26 30,0010,4512,22-- -- ----10,4510,452 27-10
18-12-26 31,00--11,24-- -- --------0 --
18-12-26 32,009,9810,27-- -- ----9,989,982 2-11
18-12-26 33,007,559,30-- -- ----7,557,2534 21-10
18-12-26 33,967,908,39-- -- ----7,907,852 23-10
18-12-26 35,005,657,42-- -- ----5,655,652 29-10
18-12-2613236,005,306,49-0,98 -15,1% --------2 2-11
18-12-26 37,005,405,62-- -- ----5,405,0011 2-11
18-12-26 38,003,554,77-1,22 -25,6% ----3,553,554 12:05
18-12-26 38,814,024,13-- -- ----4,023,587 2-11
18-12-2679640,002,303,24-0,74 -22,8% ----2,302,3020 09:36
18-12-26 41,001,912,61-0,70 -26,8% ----1,911,724 14:57
18-12-26 42,001,152,01-- -- --------3 2-11
18-12-26 43,001,301,55-- -- ----1,301,301 2-11
18-12-26 43,661,211,29-- -- ----1,211,035 2-11
18-12-26 45,005,150,88-- -- ----5,155,151 7-8
18-12-26 46,000,410,63-- -- --------2 2-11
18-12-26 47,000,410,49-- -- ----0,410,411 23-10
18-12-26 48,510,250,30-- -- ----0,250,251 23-10
18-12-26 50,000,100,17-- -- ----0,100,102 29-10
18-12-26 53,360,360,04-- -- --------1 26-10
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2614558,210,050,01-- -- ----0,050,052 26-10
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-267277,620,030,01-- -- ----0,030,0313 26-8
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
15-01-27 20,00--22,15-- -- --------0 --
15-01-27 22,00--20,16-- -- --------0 --
15-01-27 24,00--18,17-- -- --------0 --
15-01-27 26,00--16,19-- -- --------0 --
15-01-27 27,00--15,20-- -- --------0 --
15-01-27 28,00--14,22-- -- --------1 22-10
15-01-27 29,00--13,24-- -- --------0 --
15-01-27 29,50--12,75-- -- --------0 --
15-01-27 30,00--12,27-- -- --------0 --
15-01-27 31,00--11,31-- -- --------0 --
15-01-27 32,00--10,37-- -- --------3 30-10
15-01-27 33,00--9,45-- -- --------0 --
15-01-27 34,005,608,54-- -- ----5,605,601 21-10
15-01-27 35,00--7,64-- -- --------1 20-10
15-01-27 36,00--6,77-- -- --------0 --
15-01-27 37,004,435,94-- -- ----4,504,21169 29-10
15-01-27338,003,205,11-0,88 -17,2% ----3,203,201 21-10
15-01-27 39,003,894,37-- -- ----3,893,891 23-10
15-01-27 40,003,533,64-- -- ----3,533,162 2-11
15-01-27 41,002,343,02-- -- ----2,482,3022 30-10
15-01-27 42,002,352,47-- -- ----2,352,203 2-11
15-01-27 43,001,402,00-0,60 -30,0% ----1,401,402 09:54
15-01-27 44,001,101,59-- -- ----1,101,101 27-10
15-01-27 45,000,821,25-- -- ----0,820,783 29-10
15-01-27 46,000,700,98-- -- ----0,700,701 27-10
15-01-27 48,000,550,58-- -- --------1 2-11
15-01-27 50,000,540,35-- -- ----0,540,543 21-10
19-03-27 9,0031,7033,13-- -- ----31,7031,701 21-10
19-03-27 10,00--32,14-- -- --------0 --
19-03-27 12,00--30,17-- -- --------0 --
19-03-27 14,00--28,19-- -- --------0 --
19-03-27 16,008,9526,21-- -- ----8,958,952 17-4
19-03-27 17,0018,0025,22-- -- ----18,0018,005 19-10
19-03-27 18,0010,3024,24-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6023,25-- -- ----21,6021,554 22-10
19-03-27 20,0021,2622,26-- -- ----21,2621,268 30-10
19-03-27 21,00--21,28-- -- --------0 --
19-03-27 22,0010,7020,31-- -- ----10,7010,702 21-7
19-03-275923,0016,2519,33-1,07 -5,5% ----16,2516,251 13-8
19-03-27 24,007,9018,37-- -- ----7,907,902 14-7
19-03-27 25,0013,9817,41-- -- ----13,9813,984 14-9
19-03-27 26,0012,9016,47-- -- ----12,9012,901 6-8
19-03-27 27,0014,4715,53-- -- ----14,4714,476 30-10
19-03-27 28,0013,6014,61-- -- ----13,6012,7512 21-10
19-03-27 29,0010,0013,71-- -- --------1 29-9
19-03-27 30,0012,0012,78-- -- ----12,0012,001 2-11
19-03-27 32,0010,6510,98-- -- ----10,659,7512 21-10
19-03-27 34,008,209,24-- -- ----8,256,004 21-10
19-03-2711535,007,138,46-0,93 -11,0% ----7,137,131 12:03
19-03-27 36,005,917,68-- -- ----5,915,912 29-10
19-03-27 38,004,766,21-- -- ----4,764,7640 22-10
19-03-27 40,004,104,91-0,81 -16,5% ----4,104,0319 14:32
19-03-27 42,003,103,77-- -- ----3,103,105 30-10
19-03-27 44,002,272,85-- -- ----2,272,278 2-11
19-03-27 45,002,002,43-- -- ----2,001,932 26-10
19-03-27 46,002,002,10-- -- ----2,002,001 23-10
19-03-27 48,001,181,53-0,35 -22,9% ----1,181,182 09:54
19-03-27 50,000,891,10-- -- ----0,890,891 30-10
19-03-27 55,000,460,46-- -- ----0,460,462 22-10
19-03-27 60,000,440,18-- -- --1,000,440,441 28-8
18-06-27 10,0017,8532,16-- -- ----17,8517,8525 15-6
18-06-27 12,00--30,18-- -- --------0 --
18-06-27 14,0025,5228,21-- -- ----25,5225,522 14-8
18-06-27 15,0011,8427,22-- -- --------0 26-5
18-06-27 16,0011,9526,23-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6024,27-- -- --------0 8-7
18-06-27 20,0014,1022,32-- -- --------0 22-7
18-06-27 21,00--21,34-- -- --------0 --
18-06-27 22,0016,1920,38-- -- --------0 29-7
18-06-27 23,0016,8019,41-- -- --------0 10-8
18-06-27 24,0015,3518,45-- -- --------0 4-9
18-06-27 25,0016,0017,50-- -- ----16,0016,0010 24-8
18-06-27 26,0016,4516,55-- -- ----16,4516,452 2-11
18-06-27 27,0013,0015,61-- -- --------0 18-8
18-06-27 28,0011,7514,69-- -- ----11,7510,952 21-10
18-06-27 29,0011,7813,76-- -- --------0 19-8
18-06-27 30,0012,7012,89-- -- ----12,709,252 21-10
18-06-27 32,0010,5011,13-- -- ----10,5010,501 21-10
18-06-27 34,004,359,51-- -- --------0 1-10
18-06-27 35,007,068,73-- -- ----7,356,9514 22-10
18-06-27 36,008,007,99-- -- ----8,008,001 2-11
18-06-27 38,005,506,62-- -- ----5,505,502 30-10
18-06-27 40,004,265,40-- -- ----4,264,2610 22-10
18-06-277342,003,404,38-0,53 -12,1% ----3,933,406 22-10
18-06-27 44,002,653,51-- -- ----2,692,653 29-10
18-06-27 45,002,403,12-- -- ----2,402,4012 29-10
18-06-27 46,002,392,78-- -- --3,332,392,391 26-10
18-06-27 48,001,802,20-- -- ----1,801,801 27-10
18-06-2715750,001,471,75-0,23 -13,1% ----1,471,471 30-10
18-06-27 55,000,850,97-- -- ----0,850,851 28-10
18-06-27 60,000,500,58-- -- --------0 23-9
18-06-27 70,000,300,25-- -- ----0,300,302 28-8
18-06-27 80,00--0,10-- -- --------0 --
17-09-27 18,00--24,27-- -- --------0 --
17-09-27 20,00--22,32-- -- --------0 --
17-09-27 22,00--20,40-- -- --------0 --
17-09-27 24,00--18,50-- -- --------0 --
17-09-27 26,00--16,65-- -- --------0 --
17-09-27 27,00--15,73-- -- --------0 --
17-09-27 28,00--14,85-- -- --------0 --
17-09-27 29,00--13,98-- -- --------0 --
17-09-27 30,007,7013,12-- -- ----7,707,702 6-10
17-09-27 32,0010,5011,49-- -- ----10,5010,502 21-10
17-09-27 34,004,909,97-- -- --------0 1-10
17-09-27 36,007,758,58-- -- ----7,757,4020 23-10
17-09-27 38,006,807,31-- -- ----6,806,302 21-10
17-09-27840,005,306,17-0,68 -11,0% ----5,305,3020 09:39
17-09-27 42,004,415,17-- -- ----4,414,412 26-10
17-09-27 44,00--4,37-- -- --------0 --
17-09-27 45,003,303,98-- -- ----3,303,301 22-10
17-09-27 46,003,283,63-- -- ----3,283,2810 23-10
17-09-27 48,00--3,01-- -- --------0 --
17-09-27 50,002,452,50-- -- ----2,452,457 2-11
17-09-27 55,001,621,56-- -- ----1,621,608 21-10
17-09-27 60,00--0,99-- -- --------0 --
17-12-27 10,0013,2532,16-- -- --------0 1-4
17-12-27 14,00--28,21-- -- --------0 --
17-12-27 15,0012,0027,23-- -- ----12,0012,001 25-6
17-12-27 16,0024,7126,25-- -- --------0 28-8
17-12-273718,0021,2224,30-1,08 -4,4% ----21,2221,2228 4-9
17-12-27 20,0020,7522,36-- -- ----20,7520,751 28-8
17-12-27 22,0020,3520,46-- -- ----20,3520,351 2-11
17-12-27 24,2517,5018,38-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,7516,82-- -- ----16,7516,751 2-11
17-12-27 28,0013,8015,09-- -- ----13,8011,5519 21-10
17-12-27 29,1113,2214,17-- -- ----13,7713,0010 21-10
17-12-27 30,0012,5813,46-- -- --13,50----2 30-10
17-12-27 35,009,009,86-- -- ----9,009,002 30-10
17-12-27 38,816,507,58-- -- ----6,506,5020 29-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,205,29-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,513,303,68-- -- ----3,303,303 28-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,142,52-0,38 -15,1% ----2,152,147 14:17
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,481,75-- -- ----1,481,4560 22-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,76-- -- --------0 --
17-12-27 77,620,390,46-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--27,23-- -- --------0 --
16-06-28 18,00--24,29-- -- --------0 --
16-06-28 20,0021,9522,36-- -- ----21,9521,951 23-10
16-06-28 22,00--20,48-- -- --------0 --
16-06-28 24,0014,9618,66-- -- --------0 28-7
16-06-28 26,009,4916,94-- -- --------0 13-8
16-06-28 28,0010,0015,29-- -- --------0 29-9
16-06-28 30,0012,3313,76-- -- ----12,3312,332 21-10
16-06-28535,009,3510,38-0,75 -7,2% ----9,359,352 14:10
16-06-28 40,006,607,67-- -- ----6,606,605 29-10
16-06-28 45,005,155,54-0,39 -7,0% ----5,155,1525 09:17
16-06-28 50,003,904,01-- -- ----3,903,903 21-10
16-06-28 55,002,442,91-- -- ----2,442,441 22-10
16-06-28 60,002,102,13-- -- ----2,102,05250 26-8
16-06-28 80,000,320,67-- -- --------0 1-10
15-12-28 10,0014,8532,16-- -- ----14,8514,852 13-5
15-12-28 14,00--28,21-- -- --------0 --
15-12-28 15,0024,4027,23-- -- --------0 17-8
15-12-28 16,0025,7026,25-- -- ----25,7525,702 23-10
15-12-28 18,0023,8024,30-- -- ----23,8023,801 23-10
15-12-28 20,0018,6522,39-- -- --------0 5-8
15-12-28 22,00--20,55-- -- --------0 --
15-12-28 24,2518,0018,59-- -- ----18,0018,003 2-11
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0015,9017,15-- -- ----15,9015,901 26-10
15-12-28 28,0014,7515,62-- -- ----14,7514,751 29-10
15-12-28 29,1114,3014,82-- -- ----14,3014,301 23-10
15-12-28 30,0013,6314,28-- -- ----13,6313,631 23-10
15-12-28 35,0010,2011,10-- -- ----10,4010,203 30-10
15-12-28 38,818,759,06-- -- ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,97-- -- --------1 27-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,514,755,38-- -- --------60 30-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,254,12-0,87 -21,1% ----3,253,2510 16:38
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,203,17-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,24-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,48-- -- --------0 --
21-12-29 10,0021,0732,16-- -- --------0 16-7
21-12-29 15,009,6027,23-- -- --------0 24-3
21-12-29 16,0024,2526,24-- -- ----24,2524,251 29-10
21-12-29 18,00--24,28-- -- --------0 --
21-12-29 20,0021,2522,41-- -- ----21,2521,251 28-10
21-12-29 22,0019,0020,64-- -- ----19,0019,001 26-8
21-12-29 24,0014,2018,99-- -- --------0 22-7
21-12-29 25,0013,5018,23-- -- ----13,5013,502 24-9
21-12-29 26,0014,9017,51-- -- --------0 4-9
21-12-29 28,0011,4016,09-- -- ----11,4011,401 15-10
21-12-29 30,0013,5014,83-- -- ----13,5013,501 29-10
21-12-29 35,0012,0012,04-- -- ----12,0010,604 21-10
21-12-29 40,009,409,73-- -- ----9,408,503 21-10
21-12-29 45,008,207,75-- -- ----8,207,353 21-10
21-12-29 50,005,906,26-- -- ----5,905,9010 21-10
21-12-29 55,004,195,07-- -- ----4,194,003 21-10
21-12-29 60,003,854,15-- -- ----3,853,851 2-11
21-12-29 80,001,061,97-- -- ----1,061,0615 7-10
21-12-29 100,000,611,03-- -- ----0,610,6124 1-10
20-12-30 10,0027,5032,15-- -- --------0 15-9
20-12-303315,0024,5027,21-1,08 -4,0% --------0 20-8
20-12-30 16,0024,2526,22-- -- ----24,2524,251 29-10
20-12-30 18,0022,7024,26-- -- ----22,7022,701 27-10
20-12-30 20,0021,2022,38-1,18 -5,3% ----21,2021,201 14:19
20-12-30 22,0016,5020,62-- -- ----16,5016,501 27-7
20-12-30 24,007,7319,08-- -- --------0 20-8
20-12-30 25,0016,3218,35-- -- --------0 10-8
20-12-30 26,0014,5017,67-- -- --------0 9-9
20-12-30 28,004,9016,40-- -- ----4,904,901 13-5
20-12-30 30,0014,4515,27-- -- ----14,4514,451 30-10
20-12-30 35,0012,1512,71-- -- --------5 30-10
20-12-30 40,009,9510,55-- -- ----9,959,959 23-10
20-12-30 45,007,758,67-- -- --------1 8-10
20-12-30 50,004,507,24-- -- ----4,504,501 2-10
20-12-30555,004,216,06-0,44 -7,3% --------0 18-9
20-12-30 60,005,055,12-- -- --------5 30-10
20-12-30 80,002,572,98-- -- ----2,572,571 23-10
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?