Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,6725,54+0,13 +0,5% 25,8125,4213.13610:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 314 (198 Calls, 116 Puts)
Totaal open interest bij opening 7.167 (5.412 Calls, 1.755 Puts)
Call / Put ratio 1,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--15,58-- -- --------0 --
15-05-26 12,00--13,58-- -- --------0 --
15-05-26 14,00--11,58-- -- --------0 --
15-05-26 15,00--10,58-- -- --------0 --
15-05-26 16,00--9,58-- -- --------0 --
15-05-26 17,00--8,58-- -- --------0 --
15-05-26 18,008,007,58-- -- ----8,008,001 6-5
15-05-26 18,50--7,08-- -- --------0 --
15-05-26 19,00--6,58-- -- --------0 --
15-05-26 19,50--6,08-- -- --------0 --
15-05-26 20,004,405,58-- -- ----4,404,102 17-4
15-05-26 20,502,175,08-- -- ----2,172,1740 14-4
15-05-26 21,004,534,58-- -- ----4,534,532 4-5
15-05-26 21,503,304,08-- -- ----3,303,301 21-4
15-05-26 22,003,303,58-- -- ----3,303,301 30-4
15-05-26 22,503,353,09-- -- ----3,353,351 23-4
15-05-26 23,002,612,60-- -- ----2,612,488 7-5
15-05-26 23,501,872,13-- -- ----1,871,872 21-4
15-05-26 23,60--2,04-- -- --------0 --
15-05-26 23,80--1,86-- -- --------0 --
15-05-26 24,001,801,69+0,11 +6,5% ----1,801,809 8-5
15-05-26 24,20--1,52-- -- --------0 --
15-05-26 24,40--1,37-- -- --------0 --
15-05-26 24,501,911,29-- -- ----1,911,915 6-5
15-05-26 24,60--1,21-- -- --------0 --
15-05-26 24,80--1,06-- -- --------0 --
15-05-26 25,000,890,93-0,04 -4,3% ----0,890,8925 8-5
15-05-26 25,20--0,81-- -- --------0 --
15-05-26 25,40--0,69-- -- --------0 --
15-05-26 25,500,500,63-0,13 -20,6% ----0,600,5036 8-5
15-05-26 25,600,500,57-0,07 -12,3% ----0,500,5025 8-5
15-05-26 25,800,800,48-- -- ----0,800,801 6-5
15-05-26 26,000,310,38-0,07 -18,4% ----0,350,312 8-5
15-05-26 26,20--0,31-- -- --------0 --
15-05-26 26,40--0,25-- -- --------0 --
15-05-26 26,500,240,22-- -- ----0,240,244 7-5
15-05-26 26,60--0,19-- -- --------0 --
15-05-26 27,000,200,11-- -- 0,04--0,320,204 6-5
15-05-26 27,500,120,05-- -- ----0,120,121 6-5
15-05-26 28,000,090,02-- -- ----0,100,097 6-5
15-05-262128,500,170,01-- -- --0,090,170,173 23-4
15-05-263229,000,130,02-- -- ----0,130,131 23-4
15-05-2610429,500,140,02-- -- ----0,140,13102 22-4
15-05-263330,000,070,01-- -- --0,080,070,074 6-5
15-05-26632,000,080,01-- -- --0,070,080,053 22-4
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 9,0013,2516,60-- -- ----13,2513,2520 1-4
19-06-26 10,00--15,60-- -- --------0 --
19-06-26 12,0017,1413,61-- -- 13,2013,9017,1417,141 23-1
19-06-26 14,0013,4211,61-- -- ----13,4213,421 26-2
19-06-26 15,00--10,62-- -- --------0 --
19-06-26 16,00--9,63-- -- 9,359,80----0 --
19-06-26 17,00--8,64-- -- --------0 --
19-06-26 18,008,977,65-- -- 7,357,858,978,971 6-3
19-06-26 18,50--7,16-- -- --------0 --
19-06-26 19,00--6,68-- -- --------0 --
19-06-26 19,50--6,18-- -- --------0 --
19-06-26 20,005,705,72-- -- ----5,705,705 7-5
19-06-26 20,50--5,25-- -- --------0 --
19-06-26 21,002,564,76-- -- ----2,562,302 15-4
19-06-26 21,502,834,32-- -- ----2,832,832 16-4
19-06-26 22,001,783,86-- -- ----1,781,786 14-4
19-06-26 22,501,863,42-- -- ----1,861,868 1-4
19-06-26 23,003,703,01-- -- ----3,703,701 22-4
19-06-26 23,502,522,64-- -- ----2,522,521 30-4
19-06-26 24,002,302,27+0,03 +1,3% 2,062,322,302,302 8-5
19-06-26 24,501,841,92-0,08 -4,2% ----1,841,8410 8-5
19-06-26 25,001,651,61+0,04 +2,5% 1,441,611,651,653 8-5
19-06-26 25,501,501,33-- -- ----1,501,501 6-5
19-06-26 26,001,041,08-- -- ----1,040,8534 7-5
19-06-26 26,501,020,87-- -- ----1,020,983 6-5
19-06-26 27,000,650,69-0,04 -5,8% ----0,650,652 8-5
19-06-26 27,500,540,540,00 0,0% ----0,540,5410 8-5
19-06-26 28,000,390,41-0,02 -4,9% 0,350,440,390,391 8-5
19-06-2623929,110,300,23+0,01 +4,3% ----0,300,303 6-5
19-06-26 30,000,160,13-- -- 0,100,220,160,161 5-5
19-06-2632332,000,090,040,00 0,0% ----0,090,0951 7-5
19-06-2625833,960,100,010,00 0,0% ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- ----0,060,062 22-4
19-06-2613938,000,030,01-- -- ----0,030,036 9-4
19-06-2629438,810,030,01+0,02 +200,0% --0,080,030,031 6-5
19-06-2633340,000,030,01+0,02 +200,0% --0,080,030,032 6-5
19-06-2616742,000,020,01-- -- --0,020,020,0211 21-4
19-06-2652543,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- ----0,040,041 18-3
19-06-2628848,510,050,01-- -- ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% --0,200,200,201 17-10
19-06-268058,210,090,05+0,04 +80,0% ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
17-07-26 12,00--13,68-- -- --------0 --
17-07-26 14,00--11,70-- -- --------0 --
17-07-26 16,00--9,73-- -- --------0 --
17-07-26 17,00--8,70-- -- --------0 --
17-07-26 18,00--7,73-- -- --------0 --
17-07-26 19,00--6,77-- -- --------0 --
17-07-26 20,00--5,87-- -- --------0 --
17-07-26 21,005,044,95-- -- ----5,045,041 4-5
17-07-26 21,50--4,51-- -- --------0 --
17-07-264022,004,354,09-0,04 -1,0% ----4,803,7030 22-4
17-07-26 22,50--3,69-- -- --------0 --
17-07-26 23,00--3,30-- -- --------0 --
17-07-26 23,50--2,94-- -- --------0 --
17-07-26 24,002,272,58-- -- ----2,272,196 7-5
17-07-26 24,502,322,25-- -- ----2,322,3225 6-5
17-07-26 25,001,911,96-0,05 -2,6% ----1,911,916 8-5
17-07-26 25,501,431,68-- -- ----1,431,431 7-5
17-07-26 26,001,241,43-- -- ----1,241,243 7-5
17-07-26 26,501,471,22-- -- ----1,471,4712 6-5
17-07-264527,000,931,03-0,04 -3,9% ----0,930,931 7-5
17-07-26 27,501,020,85-- -- ----1,021,021 6-5
17-07-26 28,000,780,71-- -- ----0,780,781 6-5
17-07-26 29,000,610,46-- -- ----0,610,60121 6-5
17-07-26330,000,340,32-0,04 -12,5% ----0,340,341 4-5
17-07-26 32,00--0,14-- -- --------0 --
18-09-26 9,0013,4516,70-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,73-- -- --------0 --
18-09-26 12,00--13,75-- -- --------0 --
18-09-26 14,0012,7111,80-0,05 -0,4% 11,5012,0012,7112,711 5-3
18-09-26 16,0018,309,85+8,45 +85,8% 9,6010,0518,3018,301 24-11
18-09-26 17,00--8,93-- -- --------0 --
18-09-26 18,00--8,00-- -- --------0 --
18-09-26 19,00--7,14-- -- --------0 --
18-09-26 20,003,856,24-- -- ----3,853,851 2-4
18-09-26 21,002,895,41-- -- ----3,092,8516 9-4
18-09-26 22,004,374,62-- -- 4,404,674,454,376 24-4
18-09-26 23,003,903,88+0,02 +0,5% ----3,903,906 8-5
18-09-26 24,003,163,20-- -- 3,023,243,163,165 7-5
18-09-26 25,002,562,61-0,05 -1,9% ----2,612,563 8-5
18-09-26 26,002,022,10-- -- ----2,021,883 7-5
18-09-26 27,001,501,68-- -- ----1,501,502 7-5
18-09-2627028,001,261,31-0,05 -3,8% 1,191,351,261,2610 8-5
18-09-26 29,001,201,01-- -- 0,911,081,201,126 6-5
18-09-26 30,000,750,76-0,01 -1,3% ----0,750,7525 8-5
18-09-26 32,000,540,48-- -- --0,980,540,535 6-5
18-09-26 34,000,360,29-- -- 0,210,370,360,361 24-4
18-09-26 36,000,170,19-- -- ----0,170,171 4-5
18-09-26 38,000,150,13-- -- --0,240,150,152 21-4
18-09-26 40,000,100,06-- -- ----0,100,092 31-3
18-09-26 42,000,080,04-- -- ----0,080,082 31-3
18-09-26 44,000,140,03-- -- ----0,140,1410 4-3
18-09-26 45,000,180,02-- -- ----0,180,181 19-1
18-09-26 50,000,100,01-- -- ----0,100,105 11-2
18-09-26 55,000,160,03+0,13 +433,3% ----0,160,161 18-11
18-12-26 9,00--16,72-- -- --------0 --
18-12-26 10,00--15,74-- -- --------0 --
18-12-26 12,00--13,79-- -- --------0 --
18-12-26 14,00--11,89-- -- --------0 --
18-12-26 16,0014,4510,09-- -- ----14,4514,456 2-2
18-12-26 17,00--9,22-- -- --------0 --
18-12-26 18,006,508,37-- -- ----6,506,5011 16-4
18-12-26 19,00--7,54-- -- --------0 --
18-12-26 20,006,006,72-- -- ----6,006,001 21-4
18-12-26 21,00--5,92-- -- --------0 --
18-12-26 22,005,055,19-- -- ----5,055,053 7-5
18-12-264023,004,804,51-0,06 -1,3% ----4,804,695 6-5
18-12-26 24,004,353,87-- -- 3,683,934,354,351 6-5
18-12-26 25,003,073,29-- -- ----3,073,071 7-5
18-12-26 26,003,182,79-- -- 2,632,843,183,0545 6-5
18-12-26 27,002,352,350,00 0,0% ----2,352,352 8-5
18-12-26 28,002,141,97-- -- 1,832,012,142,142 6-5
18-12-26 29,111,451,60-- -- ----1,451,455 7-5
18-12-26 30,001,331,36-0,03 -2,2% ----1,331,303 8-5
18-12-26 32,000,850,91-- -- ----0,850,851 7-5
18-12-26 33,960,800,62-- -- ----1,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,540,43-- -- ----0,540,542 6-5
18-12-26 38,810,270,270,00 0,0% ----0,270,2710 8-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,200,13-- -- ----0,200,2015 5-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,05-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-266853,360,140,03-0,01 -33,3% ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,020,020,00 0,0% ----0,020,021 8-5
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --0,10----0 --
18-12-265977,620,080,01+0,07 +700,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7516,81-- -- ----13,7513,7510 1-4
19-03-27 10,00--15,86-- -- --------0 --
19-03-27 12,00--14,00-- -- --------0 --
19-03-27 14,00--12,20-- -- --------0 --
19-03-27116,008,9510,42-0,05 -0,5% ----8,958,952 17-4
19-03-27 17,00--9,55-- -- --------0 --
19-03-27 18,00--8,72-- -- --------0 --
19-03-27 19,006,027,94-- -- ----6,026,024 25-3
19-03-27 20,004,807,14-- -- ----4,804,802 27-3
19-03-27 21,00--6,39-- -- --------0 --
19-03-27 22,006,605,69-- -- ----6,606,601 22-4
19-03-27 23,005,705,04-- -- ----5,705,376 22-4
19-03-27 24,004,914,40-- -- ----4,914,911 22-4
19-03-27 25,004,013,85-- -- ----4,054,015 6-5
19-03-27 26,003,633,36-- -- ----3,633,632 6-5
19-03-27 27,003,202,92-- -- ----3,202,7561 6-5
19-03-27 28,002,462,53-- -- ----2,462,461 5-5
19-03-27 29,002,352,16-- -- ----2,352,351 6-5
19-03-27 30,001,841,86-- -- ----1,841,842 6-5
19-03-27 35,000,950,84-- -- ----0,950,951 6-5
19-03-27 40,000,400,39-- -- ----0,400,401 6-5
18-06-27 10,0012,9015,89-- -- ----12,9012,901 31-3
18-06-27 14,00--12,21-- -- --------0 --
18-06-27 15,0014,2011,32-- -- ----14,2014,152 30-1
18-06-27 16,00--10,52-- -- --------0 --
18-06-27 18,009,058,79-- -- ----9,059,051 22-4
18-06-274020,007,307,21-0,06 -0,8% 6,957,357,307,301 8-5
18-06-27 22,003,605,76-- -- ----3,603,602 9-4
18-06-27 24,004,554,60-0,05 -1,1% ----4,554,504 8-5
18-06-27 25,003,994,06-- -- 3,844,163,993,996 4-5
18-06-27 26,003,753,56-- -- ----3,753,7540 6-5
18-06-27 28,002,462,73-- -- 2,592,812,462,462 4-5
18-06-27 30,002,202,08-- -- ----2,202,202 6-5
18-06-2735435,001,151,04+0,01 +1,0% ----1,151,155 5-5
18-06-2719440,000,600,55-- -- 0,450,650,600,6010 6-5
18-06-27 45,000,400,32+0,08 +25,0% 0,220,400,400,402 8-5
18-06-27 50,000,590,21-- -- 0,100,310,590,591 6-1
18-06-27 55,000,150,15-- -- ----0,150,151 10-4
18-06-27 60,000,230,08-- -- ----0,230,231 6-1
18-06-27 70,00--0,03-- -- --0,14----0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2515,93-- -- ----13,2513,252 1-4
17-12-27 14,00--12,37-- -- --------0 --
17-12-27 15,0010,5511,52-- -- ----10,5510,551 20-4
17-12-27 16,008,3010,72-- -- ----8,308,30180 31-3
17-12-27 18,008,859,17-- -- ----8,858,851 22-4
17-12-2710120,007,057,71-- -- 7,407,957,057,0520 4-5
17-12-27 22,006,806,46-- -- ----6,806,803 6-5
17-12-27 24,255,205,21-- -- ----5,205,205 5-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,874,33-- -- 4,084,463,873,8720 4-5
17-12-27 28,003,283,53-- -- ----3,363,284 7-5
17-12-27 29,112,953,15-- -- ----2,952,951 7-5
17-12-27 30,003,152,88-- -- ----3,153,151 6-5
17-12-27 35,001,751,75-- -- --1,901,751,7510 7-5
17-12-27 38,811,251,21-- -- ----1,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-2754343,660,850,79-- -- 0,630,900,850,852 30-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,52-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,37-- -- ----0,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,300,28-- -- 0,09--0,300,308 22-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 77,620,150,05-- -- --0,200,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2515,88-- -- ----13,2513,252 1-4
15-12-28 14,00--12,62-- -- --------0 --
15-12-28 15,0018,0511,82+6,23 +52,7% ----18,0518,051 12-12
15-12-28 16,00--11,02-- -- --------0 --
15-12-28 18,00--9,57-- -- --------0 --
15-12-28 20,006,808,26-- -- ----6,806,801 19-3
15-12-28 22,00--7,06-- -- --------0 --
15-12-28 24,256,055,88-- -- 5,506,206,056,051 5-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,15-- -- 4,785,504,154,151 31-3
15-12-28 28,004,984,41-- -- ----4,984,981 22-4
15-12-28 29,114,504,08-- -- ----4,734,5016 24-2
15-12-28 30,004,023,79-- -- ----4,024,025 22-4
15-12-28 35,003,202,65-- -- ----3,203,202 6-5
15-12-28 38,811,872,02-- -- ----1,871,8710 28-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,44-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,07-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,82-- -- ----0,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,59-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,20-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0013,3015,86-- -- ----13,3013,301 7-4
21-12-29215,009,6012,04-- -- 11,4512,609,609,601 24-3
21-12-29 16,00--11,32-- -- --------0 --
21-12-29 18,00--9,94-- -- --------0 --
21-12-29 20,007,008,69-- -- 8,209,107,007,0040 1-4
21-12-29 22,006,107,58-- -- ----6,106,101 14-4
21-12-29 24,006,326,60-- -- ----6,326,3212 20-4
21-12-29 25,006,906,18-- -- ----6,906,901 5-5
21-12-29 26,006,155,80-- -- ----6,156,1510 21-4
21-12-29 28,005,355,13-- -- ----5,355,3510 24-4
21-12-29 30,003,904,54-- -- ----3,903,901 31-3
21-12-29 35,002,733,38-- -- 3,053,662,732,732 8-4
21-12-29 40,002,952,56-- -- ----2,952,951 22-4
21-12-29 45,001,401,96-- -- ----1,401,403 15-4
21-12-29 50,001,251,53-- -- --14,501,251,251 15-4
21-12-29 55,001,301,22-- -- 0,971,451,301,301 4-5
21-12-29 60,000,980,98-- -- ----0,980,982 8-4
21-12-29 80,000,450,39-- -- 0,230,710,600,4511 20-3
21-12-29 100,000,400,18-- -- 0,030,510,400,405 11-2
20-12-30 10,0015,7016,15-- -- ----15,7015,701 28-4
20-12-30 15,0012,6012,24-- -- ----12,6012,604 22-4
20-12-30 16,0010,9511,49-- -- ----10,9510,951 16-4
20-12-30 18,007,4510,19-- -- ----7,457,451 13-4
20-12-30 20,006,609,04-- -- ----6,606,601 30-3
20-12-30 22,006,407,98-- -- ----6,406,4010 15-4
20-12-30 24,007,737,06-- -- ----7,737,7320 27-2
20-12-30 25,006,556,65-- -- ----6,556,551 4-5
20-12-30 26,006,526,30-- -- ----6,526,5210 24-4
20-12-30 28,004,365,65-- -- ----4,364,362 2-4
20-12-30 30,005,105,10-- -- ----5,105,006 4-5
20-12-30 35,004,003,93-- -- ----4,004,001 22-4
20-12-30 40,002,403,11-- -- ----2,402,4010 15-4
20-12-30 45,002,522,50-- -- ----2,522,5210 24-4
20-12-30 50,002,122,04-- -- ----2,122,12100 23-4
20-12-30 60,001,301,40-- -- ----1,301,301 20-4
20-12-30 80,000,530,67-- -- ----0,530,534 14-4
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?