Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,1726,12+0,05 +0,2% 26,2025,9033.08410:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 972 (541 Calls, 431 Puts)
Totaal open interest bij opening 7.248 (5.627 Calls, 1.621 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--14,10-- -- --------0 --
20-03-26 14,00--12,10-- -- --------0 --
20-03-26 16,00--10,10-- -- --------0 --
20-03-26 18,00--8,10-- -- --------0 --
20-03-26 19,00--7,10-- -- --------0 --
20-03-26 20,007,456,10-- -- ----7,457,451 12-2
20-03-26 21,00--5,11-- -- --------0 --
20-03-26 22,006,654,12-- -- ----7,606,652 11-2
20-03-26 22,50--3,64-- -- --------0 --
20-03-26 23,003,503,17+0,33 +10,4% ----3,503,109 14:44
20-03-26 23,50--2,71-- -- --------0 --
20-03-26 24,003,432,28-- -- ----3,433,431 6-3
20-03-26 24,502,001,87+0,13 +7,0% ----2,001,842 13:25
20-03-26 24,80------ -- --------0 --
20-03-26 25,002,121,47-- -- ----2,121,933 5-3
20-03-26 25,20--1,32-- -- --------0 --
20-03-26 25,40--1,20-- -- --------0 --
20-03-26 25,500,971,10-0,13 -11,8% 1,051,260,970,971 11-3
20-03-26 25,60--1,06-- -- --------0 --
20-03-26 25,80--0,91-- -- --------0 --
20-03-26 26,000,700,81-0,11 -13,6% ----0,700,701 11-3
20-03-26 26,20--0,73-- -- --------0 --
20-03-26 26,40--0,61-- -- --------0 --
20-03-26 26,500,750,58+0,17 +29,3% ----0,750,502 14:41
20-03-26 26,60--0,53-- -- --------0 --
20-03-26 26,80--0,47-- -- --------0 --
20-03-26 27,000,450,40+0,05 +12,5% 0,340,560,450,4012 13:25
20-03-26 27,200,640,34-- -- ----0,640,507 9-3
20-03-26 27,400,390,29-- -- ----0,390,391 10-3
20-03-26 27,500,360,28+0,08 +28,6% ----0,360,304 14:50
20-03-26 27,600,320,26+0,06 +23,1% ----0,320,2631 14:56
20-03-26 28,000,210,18+0,03 +16,7% --0,250,250,18138 17:08
20-03-26 28,500,200,13-- -- ----0,200,202 10-3
20-03-2621029,000,150,09-- -- --0,350,150,151 10-3
20-03-264429,500,100,06-- -- ----0,100,102 10-3
20-03-26 30,000,050,050,00 0,0% 0,040,250,060,0528 11-3
20-03-26 31,000,040,03+0,01 +33,3% ----0,060,0315 16:34
20-03-262.15532,000,030,02+0,01 +50,0% ----0,030,032 16:13
20-03-2623833,000,020,02-- -- ----0,020,022 5-3
20-03-2628234,000,020,01-- -- ----0,020,025 6-3
20-03-2619435,000,040,01-- -- ----0,040,042 20-2
20-03-2613036,000,020,01-- -- ----0,020,0210 4-3
20-03-2626038,000,040,01-- -- ----0,040,043 16-2
20-03-2632240,000,110,02-- -- --0,020,110,111 6-2
20-03-2612442,000,030,01-- -- --0,050,030,031 17-2
20-03-267744,000,140,01+0,13 +1300,0% ----0,150,1423 5-12
20-03-2611845,000,080,02+0,06 +300,0% ----0,080,081 12-12
20-03-2632346,000,190,02+0,17 +850,0% ----0,190,194 12-11
20-03-262248,000,150,01+0,14 +1400,0% ----0,150,151 28-10
20-03-262850,000,080,01+0,07 +700,0% ----0,080,082 3-11
20-03-262255,000,010,02-0,01 -50,0% ----0,010,0112 18-2
20-03-262460,000,020,01-- -- ----0,020,0224 16-1
17-04-26 12,00--14,11-- -- --------0 --
17-04-26 14,00--12,12-- -- --------0 --
17-04-26 16,00--10,13-- -- --------0 --
17-04-26 18,00--8,14-- -- --------0 --
17-04-26 19,00--7,16-- -- --------0 --
17-04-26 20,007,006,17-- -- ----7,007,002 24-2
17-04-26 21,00--5,20-- -- --------0 --
17-04-26 22,004,004,24-0,24 -5,7% ----4,104,003 11-3
17-04-26 23,00--3,31-- -- --------0 --
17-04-26 23,50--2,88-- -- --------0 --
17-04-26 24,002,652,45-- -- ----2,652,651 5-3
17-04-26 24,501,902,06-0,16 -7,8% ----1,901,905 11-3
17-04-26 25,001,701,700,00 0,0% ----1,701,702 11-3
17-04-26 25,502,751,36-- -- ----2,752,752 16-2
17-04-267626,001,051,09-0,04 -3,7% ----1,051,056 12:01
17-04-26 26,501,150,86-- -- ----1,151,1515 10-3
17-04-265127,000,660,66-0,01 -1,5% ----0,660,665 11-3
17-04-26 27,500,680,50-- -- ----0,680,682 10-3
17-04-26 28,000,580,38-- -- ----0,580,581 10-3
17-04-26 28,500,580,29-- -- ----0,580,581 6-3
17-04-26 29,000,330,24+0,09 +37,5% ----0,330,331 15:00
17-04-26 29,500,310,18-- -- ----0,310,311 5-3
17-04-26 30,000,220,16-- -- --0,350,220,2210 5-3
17-04-26 31,000,130,12+0,01 +8,3% --0,400,130,131 15:05
17-04-26 32,000,150,10-- -- ----0,150,151 10-3
17-04-263433,000,120,08-0,06 -75,0% ----0,120,122 10-3
17-04-26 34,000,090,07-- -- ----0,090,092 3-3
17-04-262536,000,060,07-- -- ----0,060,061 23-2
17-04-26538,000,040,06-- -- ----0,040,0410 10-3
17-04-26 40,00--0,05-- -- --------0 --
15-05-26 14,00--12,09-- -- --------0 --
15-05-26 16,00--10,13-- -- --------0 --
15-05-26 18,00--8,12-- -- --------0 --
15-05-26 19,00--7,13-- -- --------0 --
15-05-26 20,00--6,13-- -- --------0 --
15-05-26 21,00--5,16-- -- --------0 --
15-05-26 22,00--4,23-- -- --------0 --
15-05-26 23,003,543,33-- -- ----3,543,545 3-3
15-05-26 23,50--2,92-- -- --------0 --
15-05-26 24,002,802,53-- -- ----2,802,805 3-3
15-05-26 24,503,162,20-- -- ----3,163,165 6-3
15-05-26 25,00--1,88-- -- --------0 --
15-05-26 25,50--1,57-- -- --------0 --
15-05-26 26,001,901,32-- -- ----1,901,902 6-3
15-05-26126,501,221,12-- -- ----1,221,221 4-3
15-05-26 27,00--0,94-- -- --------0 --
15-05-26 27,501,040,77-- -- ----1,041,0350 5-3
15-05-26 28,000,760,64-- -- ----0,760,761 10-3
15-05-26 28,500,800,56-- -- ----0,800,802 25-2
15-05-26 29,000,500,46+0,04 +8,7% ----0,500,506 16:25
15-05-26 29,50--0,39-- -- --------0 --
15-05-26 30,000,420,38-- -- ----0,420,421 9-3
15-05-26 32,000,250,19-- -- ----0,250,222 10-3
15-05-26 34,00--0,09-- -- --------0 --
19-06-26 9,00--17,10-- -- --------0 --
19-06-26 10,00--16,10-- -- --------0 --
19-06-26 12,0017,1414,11-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,11-- -- ----13,4213,421 26-2
19-06-26 16,00--10,11-- -- --------0 --
19-06-26 18,008,978,12-- -- ----8,978,971 6-3
19-06-26 20,00--6,15-- -- --------0 --
19-06-26 21,00--5,22-- -- --------0 --
19-06-26 22,00--4,34-- -- --------0 --
19-06-26 23,005,003,53-- -- ----5,005,001 11-2
19-06-26 24,00--2,80-- -- --------0 --
19-06-26 25,002,402,12-- -- ----2,402,402 9-3
19-06-26 26,001,781,59+0,19 +11,9% ----1,781,523 15:00
19-06-26 27,001,451,21-- -- 1,131,351,451,452 10-3
19-06-26 28,001,000,92-- -- ----1,001,002 4-3
19-06-26 29,110,830,69-- -- ----0,830,8317 6-3
19-06-26 30,000,530,55-0,02 -3,6% --1,050,530,531 11-3
19-06-26 32,000,500,33-- -- ----0,500,488 6-3
19-06-26 33,960,350,18-- -- ----0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,10-- -- 0,010,290,190,191 4-3
19-06-26 38,000,150,05-- -- ----0,150,151 2-3
19-06-26 38,810,140,04-- -- ----0,140,1417 27-2
19-06-26 40,000,080,03+0,05 +166,7% 0,010,190,080,085 13:25
19-06-26 42,000,090,01+0,08 +800,0% 0,03--0,090,091 16:58
19-06-26 43,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,140,01-- -- ----0,140,143 9-2
19-06-2628548,510,010,01-- -- ----0,010,011 17-2
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% ----0,200,201 17-10
19-06-268058,210,090,01+0,08 +800,0% ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 9,00--17,16-- -- --------0 --
18-09-26 10,00--16,10-- -- --------0 --
18-09-26 12,00--14,16-- -- --------0 --
18-09-26 14,0012,7112,16-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,13+8,17 +80,7% ----18,3018,301 24-11
18-09-26 18,00--8,16-- -- --------0 --
18-09-26 20,0010,696,32-- -- ----10,6910,6940 5-2
18-09-26 21,00--5,41-- -- --------0 --
18-09-26 22,00--4,65-- -- --------0 --
18-09-26 23,006,003,96-- -- ----6,006,0012 21-1
18-09-26 24,00--3,34-- -- --------0 --
18-09-26 25,002,962,81-- -- 2,662,923,012,963 10-3
18-09-26 26,002,352,33+0,02 +0,9% ----2,352,358 11-3
18-09-26 27,001,801,96-- -- 1,892,081,801,801 9-3
18-09-26 28,001,651,62+0,03 +1,9% ----1,701,652 17:22
18-09-26 29,001,861,36-- -- ----1,861,8610 26-2
18-09-26 30,001,071,14-0,07 -6,1% --1,301,071,071 11-3
18-09-26 32,000,840,79+0,05 +6,3% ----0,840,68214 14:37
18-09-26 34,000,550,550,00 0,0% ----0,550,551 11-3
18-09-26 36,000,400,41-- -- 0,340,490,400,401 4-3
18-09-26 38,000,290,31-- -- --1,250,290,2920 4-3
18-09-26 40,000,290,24-- -- ----0,290,2910 13-2
18-09-26 42,000,280,18-- -- ----0,280,2541 11-2
18-09-26 44,000,140,11-- -- ----0,140,1410 4-3
18-09-26 45,000,180,09-- -- ----0,180,181 19-1
18-09-26 50,000,100,04-- -- ----0,100,105 11-2
18-09-26 55,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--17,11-- -- --------0 --
18-12-26 10,00--16,11-- -- --------0 --
18-12-26 12,00--14,09-- -- --------0 --
18-12-26 14,00--12,12-- -- --------0 --
18-12-26 16,0014,4510,19-- -- ----14,4514,456 2-2
18-12-26 18,008,908,27-- -- ----8,908,901 5-3
18-12-26 20,008,756,59-- -- ----8,758,755 27-1
18-12-26 21,00--5,84-- -- --------0 --
18-12-26 22,009,255,16-- -- ----9,259,251 8-1
18-12-26 23,004,664,50-- -- ----4,664,665 3-3
18-12-26 24,009,503,96+5,54 +139,9% ----9,509,501 5-12
18-12-26 25,004,653,41-- -- ----4,654,651 18-2
18-12-26 26,003,102,96+0,14 +4,7% ----3,103,0912 11-3
18-12-26 27,002,702,57-- -- ----2,702,701 10-3
18-12-26 28,002,652,23-- -- ----2,652,653 5-3
18-12-26 29,112,051,87-- -- ----2,052,055 10-3
18-12-26 30,001,701,65+0,05 +3,0% 1,55--1,701,704 15:34
18-12-26 32,001,291,26+0,03 +2,4% ----1,291,295 13:25
18-12-26 33,961,190,94-- -- ----1,191,1620 17-2
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,750,72+0,03 +4,2% 0,640,810,750,752 16:53
18-12-26 38,810,500,52-0,02 -3,8% ----0,500,501 13:28
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,270,34-0,07 -20,6% --0,370,270,271 11-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,20-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,11-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,06-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 77,620,080,01+0,07 +700,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 15,0014,2011,16-- -- ----14,2014,152 30-1
18-06-27 18,009,008,49-- -- ----9,009,001 3-3
18-06-27 20,008,306,90-- -- ----8,308,3015 18-2
18-06-27 22,006,655,56-- -- ----6,656,655 6-3
18-06-27 24,005,004,54-- -- ----5,005,001 4-3
18-06-27 25,005,004,06-- -- ----5,005,0010 12-2
18-06-27 26,004,293,63-- -- ----4,294,292 6-3
18-06-277028,003,082,92-- -- ----3,083,085 3-3
18-06-27 30,002,482,33-- -- ----2,482,2536 3-3
18-06-27 35,001,501,31-- -- ----1,501,507 2-3
18-06-27 40,000,900,79-- -- --7,050,900,901 6-3
18-06-27 45,000,650,48-- -- ----0,650,651 11-2
18-06-27 50,000,590,33-- -- ----0,590,591 6-1
18-06-27 55,000,350,23-- -- ----0,350,352 6-1
18-06-27 60,000,230,15-- -- ----0,230,231 6-1
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,03-- -- --------0 --
17-12-27 15,00--11,25-- -- --------0 --
17-12-27 18,009,708,74-- -- ----9,709,701 2-3
17-12-27 20,008,007,30-- -- ----8,008,001 24-2
17-12-27 22,006,806,08-- -- ----6,806,801 2-3
17-12-27 24,255,304,97-- -- ----5,305,3031 10-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,454,25-- -- ----4,454,451 5-3
17-12-275228,003,803,59+0,21 +5,8% ----3,803,801 11-3
17-12-27 29,113,903,21-- -- ----3,903,901 26-2
17-12-27 30,003,002,95-- -- 3,00--3,003,0010 3-3
17-12-27 35,001,951,92-- -- ----1,951,952 10-3
17-12-27 38,811,501,38-- -- ----1,501,505 10-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,200,99+0,21 +21,2% --2,001,201,204 14:19
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-277248,510,800,72-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,53-- -- ----0,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,39-- -- ----0,350,3510 11-2
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,17-- -- --------0 --
17-12-27 77,620,180,11-- -- --0,190,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0511,17+6,88 +61,6% ----18,0518,051 12-12
15-12-28 18,00--9,11-- -- --------0 --
15-12-28 20,009,307,88-- -- ----9,309,301 11-2
15-12-28 22,00--6,74-- -- --------0 --
15-12-28 24,256,105,69-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,754,96-- -- ----5,755,7540 3-3
15-12-28 28,004,694,33-- -- ----4,694,691 5-3
15-12-28 29,114,504,02-- -- ----4,734,5016 24-2
15-12-28 30,004,103,73-- -- ----4,104,101 10-3
15-12-28 35,003,302,68-- -- ----3,303,301 10-3
15-12-28 38,812,252,12-- -- ----2,252,251 6-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2824243,661,851,57-- -- ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,401,19-- -- 0,75--1,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,221,04-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,73-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,26-- -- --0,380,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,00--16,10-- -- --------0 --
21-12-29 15,0012,2011,32-- -- --18,0012,2012,201 2-3
21-12-29 20,009,808,18-- -- ----9,809,803 11-2
21-12-29 22,00--7,17-- -- --------0 --
21-12-29 24,00--6,26-- -- --------0 --
21-12-29 25,007,005,88-- -- ----7,007,002 11-2
21-12-29 26,006,275,54-- -- ----6,276,2712 10-3
21-12-29 28,005,704,89-- -- ----5,705,7020 2-3
21-12-29 30,004,424,37-- -- ----4,424,4212 10-3
21-12-29 35,003,923,32-- -- ----3,923,922 2-3
21-12-29 40,002,902,59-- -- ----2,902,9040 6-3
21-12-29 45,002,342,00-- -- ----2,342,341 11-2
21-12-29 50,001,901,61-- -- --14,501,901,90100 9-3
21-12-29 55,001,801,30-- -- ----1,801,802 12-1
21-12-29 60,001,061,04-- -- ----1,071,0640 27-1
21-12-291980,000,600,75-- -- ----0,600,6010 2-3
21-12-29 100,000,400,60-- -- ----0,400,405 11-2
20-12-30 10,00--16,09-- -- --------0 --
20-12-30 15,0012,0511,55-- -- ----12,0512,051 3-3
20-12-30 20,0010,008,32-- -- ----10,0010,001 11-2
20-12-30 22,00--7,59-- -- --------0 --
20-12-30 24,007,736,76-- -- ----7,737,7320 27-2
20-12-30 25,007,006,38-- -- ----7,007,001 9-3
20-12-30 26,007,506,05-- -- ----7,507,5010 11-2
20-12-30 28,006,905,43-- -- ----6,906,901 20-2
20-12-30 30,005,254,88+0,37 +7,6% ----5,255,251 12:40
20-12-30 35,005,703,79-- -- 3,80--5,705,702 5-2
20-12-30 40,003,602,97-- -- 1,88--3,603,601 18-2
20-12-30 45,002,962,82-- -- ----2,962,9620 27-2
20-12-30 50,002,632,35-- -- ----2,632,633 22-1
20-12-30 60,001,571,67-- -- ----1,571,572 11-2
20-12-30 80,000,950,92-- -- ----0,950,9510 11-2
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?