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* 40,5240,27+0,25 +0,6% 40,6339,91321.86917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 290 (140 Calls, 150 Puts)
Totaal open interest bij opening 3.745 (1.784 Calls, 1.961 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--21,27-- -- --------0 --
20-11-26 22,00--19,28-- -- --------0 --
20-11-26 24,00--17,29-- -- --------0 --
20-11-26 25,00--16,29-- -- --------0 --
20-11-26 26,00--15,30-- -- --------0 --
20-11-26 27,009,6014,31-- -- --------0 18-9
20-11-26 28,0012,3513,33-- -- ----12,3512,351 22-10
20-11-26 29,005,8312,35-- -- ----5,835,831 14-10
20-11-26 29,50--11,86-- -- --------0 --
20-11-26 30,005,4511,37-- -- ----5,455,451 5-10
20-11-26 31,009,5610,39-0,83 -8,0% ----9,569,561 26-10
20-11-26 32,009,609,41-- -- ----9,609,601 21-10
20-11-26 33,003,228,44-- -- ----3,223,182 16-10
20-11-26 34,004,857,46-- -- ----4,854,4883 21-10
20-11-26 35,005,666,51-0,85 -13,1% ----5,665,661 26-10
20-11-26 36,005,505,54-0,04 -0,7% ----5,505,501 26-10
20-11-26 37,003,954,66-0,71 -15,2% ----3,953,951 26-10
20-11-26 38,003,493,81-0,32 -8,4% ----3,493,492 26-10
20-11-26 39,003,103,02-- -- --------1 23-10
20-11-26 40,001,632,29-0,66 -28,8% ----1,631,6140 26-10
20-11-26 41,001,151,71-0,56 -32,7% ----1,351,153 26-10
20-11-26 42,000,901,22-0,32 -26,2% ----0,990,829 26-10
20-11-26 43,000,520,86-0,34 -39,5% ----0,550,5215 26-10
20-11-26 44,000,340,60-0,26 -43,3% ----0,340,342 26-10
20-11-26 45,000,330,40-- -- ----0,330,331 23-10
20-11-26 46,000,260,25+0,01 +4,0% 0,110,250,260,261 26-10
20-11-26 47,00--0,17-- -- --0,28----0 --
20-11-26 48,000,110,11-- -- ----0,110,111 23-10
20-11-26 50,000,080,04-- -- --0,140,080,072 23-10
18-12-26 9,00--32,27-- -- --------0 --
18-12-26 10,00--31,27-- -- --------0 --
18-12-26 12,00--29,28-- -- --------0 --
18-12-26 14,00--27,29-- -- --------0 --
18-12-26 16,0014,4525,30-- -- ----14,4514,456 2-2
18-12-26 17,00--24,31-0,97 -4,0% --------0 --
18-12-26 18,0010,7023,31-- -- ----10,7010,701 6-7
18-12-26 19,007,9522,31-- -- 21,1021,507,957,9525 25-5
18-12-26 20,0020,3021,32-- -- --------0 22-9
18-12-26 21,007,5020,32-- -- ----7,507,4550 5-6
18-12-26 22,0018,7319,33-- -- --------0 1-9
18-12-26 23,0013,8018,33-- -- ----13,8013,805 22-7
18-12-26 24,0015,0517,34-- -- --------0 4-9
18-12-26 25,0015,8116,34-- -- 15,1515,5515,8115,813 21-10
18-12-26 26,0014,5015,35-- -- ----14,5014,5010 22-10
18-12-26 27,0013,8514,36-- -- ----13,8512,6512 21-10
18-12-26 28,0012,3013,37-- -- ----12,3012,3010 21-10
18-12-2626429,116,0012,27-0,91 -7,4% ----6,006,0010 12-10
18-12-26129,506,3011,89-0,91 -7,7% ----6,306,301 16-10
18-12-26 30,0011,7511,41-- -- ----11,758,354 21-10
18-12-26 31,00--10,44-- -- --------0 --
18-12-26 32,008,999,50-- -- ----9,158,304 21-10
18-12-26 33,007,558,58-- -- 7,307,807,557,2534 21-10
18-12-26 33,967,907,72-- -- ----7,907,852 23-10
18-12-26 35,002,196,79-- -- ----2,192,1917 16-10
18-12-2614036,004,735,96-0,90 -15,1% 4,845,154,734,731 22-10
18-12-2614137,005,115,10-0,84 -16,5% --------1 22-10
18-12-26 38,003,604,34-- -- ----3,603,60100 22-10
18-12-26 38,813,103,76-- -- ----3,102,856 22-10
18-12-26 40,002,152,96-- -- ----2,412,004 22-10
18-12-26 41,002,012,33-- -- ----2,012,011 22-10
18-12-26 42,001,601,84-0,24 -13,0% 1,241,501,601,601 26-10
18-12-26 43,001,101,42-0,32 -22,5% 0,941,161,101,1032 26-10
18-12-26 43,661,321,20-- -- ----1,321,321 23-10
18-12-26 45,005,150,84-- -- ----5,155,151 7-8
18-12-26 46,000,550,59-- -- 0,350,490,550,556 23-10
18-12-26 47,000,410,46-- -- ----0,410,411 23-10
18-12-26 48,510,250,30-- -- ----0,250,251 23-10
18-12-26 50,002,850,20-- -- ----2,852,854 12-9
18-12-26 53,360,360,06+0,30 +500,0% --------1 26-10
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,050,01+0,04 +400,0% ----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--21,37-- -- --------0 --
15-01-27 22,00--19,39-- -- --------0 --
15-01-27 24,00--17,42-- -- --------0 --
15-01-27 26,00--15,48-0,95 -6,1% --------0 --
15-01-27 27,00--14,56-- -- --------0 --
15-01-27 28,00--13,57-- -- --------1 22-10
15-01-27 29,00--12,61-- -- --------0 --
15-01-27 29,50--12,12-- -- --------0 --
15-01-27 30,00--11,64-- -- --------0 --
15-01-27 31,00--10,69-- -- --------0 --
15-01-27 32,00--9,76-- -- --------0 --
15-01-27 33,00--8,84-- -- --------0 --
15-01-27 34,005,607,95-- -- ----5,605,601 21-10
15-01-27 35,00--7,07-- -- --------1 20-10
15-01-27 36,00--6,25-- -- --------0 --
15-01-27 37,00--5,45-- -- --------0 --
15-01-27 38,003,204,67-- -- 3,694,023,203,201 21-10
15-01-27 39,003,894,03-- -- ----3,893,891 23-10
15-01-27540,002,753,33-0,63 -18,9% ----2,752,553 22-10
15-01-27 41,002,402,74-0,34 -12,4% ----2,402,401 26-10
15-01-27 42,002,312,25-- -- ----2,312,153 23-10
15-01-27 43,001,751,82-- -- ----1,751,751 23-10
15-01-27 44,001,151,47-0,32 -21,8% ----1,151,151 26-10
15-01-27 45,000,911,19-0,28 -23,5% ----0,910,911 26-10
15-01-27 46,000,700,92-0,22 -23,9% 0,560,860,700,701 26-10
15-01-27 48,000,550,57-0,02 -3,5% ----0,550,551 26-10
15-01-27 50,000,540,35-- -- ----0,540,543 21-10
19-03-27 9,0031,7032,34-- -- ----31,7031,701 21-10
19-03-27 10,00--31,35-- -- --------0 --
19-03-27 12,00--29,38-- -- --------0 --
19-03-27 14,00--27,40-- -- --------0 --
19-03-27 16,008,9525,43-- -- ----8,958,952 17-4
19-03-27 17,0018,0024,44-- -- ----18,0018,005 19-10
19-03-27 18,0010,3023,46-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6022,48-- -- ----21,6021,554 22-10
19-03-27 20,0013,5521,50-- -- ----13,5513,552 17-7
19-03-27 21,00--20,52-- -- --------0 --
19-03-27 22,0010,7019,55-- -- ----10,7010,702 21-7
19-03-27 23,0016,2518,58-- -- ----16,2516,251 13-8
19-03-27 24,007,9017,62-- -- ----7,907,902 14-7
19-03-27 25,0013,9816,67-- -- ----13,9813,984 14-9
19-03-27 26,0012,9015,73-- -- ----12,9012,901 6-8
19-03-27 27,0012,2314,79-- -- --------10 22-10
19-03-27 28,0013,6013,88-- -- ----13,6012,7512 21-10
19-03-272029,0010,0012,96-0,87 -6,7% --------1 29-9
19-03-27 30,0011,8012,08-- -- ----11,8011,705 22-10
19-03-27 32,0010,6510,35-- -- ----10,659,7512 21-10
19-03-27 34,008,208,73-- -- ----8,256,004 21-10
19-03-27 35,008,257,94-- -- ----8,255,5025 21-10
19-03-27 36,007,207,19-- -- ----7,206,722 23-10
19-03-27 38,004,765,79-- -- ----4,764,7640 22-10
19-03-27 40,004,034,57-0,54 -11,8% 3,723,964,034,031 26-10
19-03-27 42,002,973,49-0,52 -14,9% 2,793,032,972,972 26-10
19-03-27 44,002,652,60-- -- 2,052,272,652,651 23-10
19-03-27 45,002,002,24-0,24 -10,7% ----2,001,932 26-10
19-03-27 46,002,001,92-- -- 1,491,712,002,001 23-10
19-03-27 48,001,321,41-0,09 -6,4% ----1,321,325 26-10
19-03-27 50,000,901,04-0,14 -13,5% ----0,900,901 26-10
19-03-27 55,000,460,45-- -- 0,320,510,460,462 22-10
19-03-27 60,000,440,18-- -- --1,000,440,441 28-8
18-06-27 10,0017,8531,36-- -- ----17,8517,8525 15-6
18-06-27 12,00--29,39-- -- --------0 --
18-06-27 14,0025,5227,42-- -- ----25,5225,522 14-8
18-06-271515,0011,8426,43-0,96 -3,6% --------0 26-5
18-06-27 16,0011,9525,45-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6023,49-- -- 22,2522,75----0 8-7
18-06-277020,0014,1021,53-0,96 -4,5% --------0 22-7
18-06-27 21,00--20,57-0,97 -4,7% --------0 --
18-06-2733322,0016,1919,60-0,96 -4,9% --------0 29-7
18-06-27 23,0016,8018,64-- -- --------0 10-8
18-06-27 24,0015,3517,70-- -- --------0 4-9
18-06-27 25,0016,0016,75-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4015,84-- -- --------0 14-9
18-06-27 27,0013,0014,93-- -- --------0 18-8
18-06-27 28,0011,7514,03-- -- ----11,7510,952 21-10
18-06-27 29,0011,7813,14-- -- --------0 19-8
18-06-27 30,0012,7012,26-- -- ----12,709,252 21-10
18-06-27 32,0010,5010,59-- -- ----10,5010,501 21-10
18-06-27 34,004,359,00-- -- --------0 1-10
18-06-27 35,007,068,27-- -- ----7,356,9514 22-10
18-06-27 36,006,857,57-0,72 -9,5% ----6,856,851 26-10
18-06-27 38,006,406,26-- -- ----6,404,0252 21-10
18-06-27 40,004,265,13-- -- 4,324,524,264,2610 22-10
18-06-27 42,003,404,12-- -- ----3,933,406 22-10
18-06-27 44,003,503,24-- -- --------20 22-10
18-06-27 45,003,102,89-- -- ----3,202,909 21-10
18-06-27 46,002,392,58-0,19 -7,4% --3,332,392,391 26-10
18-06-27 48,00--2,06-- -- 1,681,91----0 --
18-06-27 50,001,501,64-- -- ----1,501,506 21-10
18-06-27 55,000,850,93-0,08 -8,6% ----0,850,851 26-10
18-06-27 60,000,500,56-- -- --------0 23-9
18-06-27 70,000,300,25-- -- ----0,300,302 28-8
18-06-27 80,00--0,06-- -- --------0 --
17-09-27 18,00--23,48-- -- --------0 --
17-09-27 20,00--21,52-- -- --------0 --
17-09-27 22,00--19,65-- -- --------0 --
17-09-27 24,00--17,78-- -- --------0 --
17-09-27 26,00--15,97-- -- --------0 --
17-09-27 27,00--15,08-- -- --------0 --
17-09-27 28,00--14,21-- -- --------0 --
17-09-27 29,00--13,35-- -- --------0 --
17-09-27 30,007,7012,52-- -- ----7,707,702 6-10
17-09-27 32,0010,5010,94-- -- ----10,5010,502 21-10
17-09-27 34,004,909,50-- -- --------0 1-10
17-09-272936,007,758,16-0,79 -9,7% ----7,757,4020 23-10
17-09-27 38,006,806,97-- -- 6,056,306,806,302 21-10
17-09-27 40,005,655,92-- -- ----5,655,651 23-10
17-09-27 42,004,414,90-0,49 -10,0% ----4,414,412 26-10
17-09-27 44,00--4,06-- -- --------0 --
17-09-27 45,003,303,72-- -- ----3,303,301 22-10
17-09-27 46,003,283,40-- -- ----3,283,2810 23-10
17-09-27 48,00--2,84-- -- --------0 --
17-09-27 50,002,452,28-- -- ----2,452,2012 23-10
17-09-27 55,001,621,48-- -- ----1,621,608 21-10
17-09-27 60,00--0,99-- -- --------0 --
17-12-27 10,0013,2531,37-- -- --------0 1-4
17-12-27 14,00--27,43-- -- --------0 --
17-12-27 15,0012,0026,44-- -- ----12,0012,001 25-6
17-12-27 16,0024,7125,47-- -- --------0 28-8
17-12-27 18,0021,2223,53-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7521,62-- -- ----20,7520,751 28-8
17-12-27 22,0016,9519,75-- -- 18,5519,2016,9516,951 10-9
17-12-27 24,2517,5017,71-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0015,8016,19-- -- ----15,8015,801 23-10
17-12-27 28,0013,8014,51-- -- ----13,8011,5519 21-10
17-12-274629,1113,2213,63-0,93 -6,8% ----13,7713,0010 21-10
17-12-27 30,0012,5812,99-- -- --14,3012,5812,581 23-10
17-12-27 35,008,709,46-- -- ----8,708,701 22-10
17-12-27 38,816,807,29-- -- --------1 22-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,97-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,512,953,41-- -- ----2,952,951 22-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,002,37-- -- ----2,032,004 22-10
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,481,65-- -- ----1,481,4560 22-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,72-- -- --------0 --
17-12-27 77,620,390,44-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--26,45-0,97 -3,7% --------0 --
16-06-28 18,00--23,52-- -- --------0 --
16-06-28 20,0021,9521,60-- -- ----21,9521,951 23-10
16-06-28 22,00--19,77-- -- --------0 --
16-06-28 24,0014,9618,00-- -- --------0 28-7
16-06-28 26,009,4916,29-- -- --------0 13-8
16-06-28 28,0010,0014,71-- -- --------0 29-9
16-06-28 30,0012,3313,24-- -- 11,8512,9012,3312,332 21-10
16-06-28 35,006,059,94-- -- ----6,056,052 19-10
16-06-28 40,007,127,29-- -- ----7,127,121 23-10
16-06-28 45,005,205,20-- -- ----5,255,204 21-10
16-06-28 50,003,903,77-- -- 3,133,703,903,903 21-10
16-06-28 55,002,442,74-- -- ----2,442,441 22-10
16-06-28 60,002,102,01-- -- ----2,102,05250 26-8
16-06-28 80,000,320,65-- -- --------0 1-10
15-12-28 10,0014,8531,37-- -- 29,7030,8514,8514,852 13-5
15-12-28 14,00--27,43-0,97 -3,5% --------0 --
15-12-28 15,0024,4026,45-0,97 -3,7% --------0 17-8
15-12-28 16,0025,7025,47-- -- 23,7525,2025,7525,702 23-10
15-12-28 18,0023,8023,55-- -- ----23,8023,801 23-10
15-12-28 20,0018,6521,67-- -- 20,0521,40----0 5-8
15-12-28 22,00--19,84-- -- --------0 --
15-12-28 24,2518,7017,97-- -- ----18,7016,3517 21-10
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-2810026,0015,9016,59-0,97 -5,8% 15,1016,3015,9015,901 26-10
15-12-28 28,0012,6515,10-- -- 13,5514,80----0 8-9
15-12-28 29,1114,3014,30-- -- ----14,3014,301 23-10
15-12-28 30,0013,6313,67-- -- ----13,6313,631 23-10
15-12-286235,009,7510,62-0,72 -6,8% 9,4010,4010,009,752 22-10
15-12-28 38,818,758,66-- -- 7,458,458,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,61-- -- 5,656,307,205,7029 21-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,515,455,16-- -- 4,75--5,505,4510 21-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,253,99-- -- ----3,253,2550 21-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,202,97-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,17-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,47-- -- --------0 --
21-12-29 10,0021,0731,36-- -- --------0 16-7
21-12-29 15,009,6026,43-- -- --------0 24-3
21-12-29 16,0012,9125,45-- -- ----12,9112,912 2-6
21-12-29 18,00--23,50-- -- --------0 --
21-12-29 20,0018,3421,65-- -- --------0 11-9
21-12-29 22,0019,0019,94-- -- ----19,0019,001 26-8
21-12-29724,0014,2018,35-0,91 -5,0% --------0 22-7
21-12-2918825,0013,5017,63-0,91 -5,2% ----13,5013,502 24-9
21-12-29 26,0014,9016,92-- -- --------0 4-9
21-12-29 28,0011,4015,56-- -- ----11,4011,401 15-10
21-12-29 30,0014,2014,31-- -- --------10 22-10
21-12-29 35,0012,0011,60-- -- ----12,0010,604 21-10
21-12-2928640,009,409,26-0,71 -7,7% ----9,408,503 21-10
21-12-29 45,008,207,35-- -- ----8,207,353 21-10
21-12-29 50,005,905,95-- -- ----5,905,9010 21-10
21-12-29 55,004,194,82-- -- ----4,194,003 21-10
21-12-29 60,004,043,92-- -- ----4,043,3720 21-10
21-12-29 80,001,061,87-- -- ----1,061,0615 7-10
21-12-29 100,000,610,98-- -- ----0,610,6124 1-10
20-12-30 10,0027,5031,37-- -- --------0 15-9
20-12-30 15,0024,5026,44-- -- --------0 20-8
20-12-30 16,0024,6525,45-0,80 -3,1% ----24,7524,654 26-10
20-12-30 18,0023,0023,50-0,50 -2,1% ----23,0022,902 26-10
20-12-30520,0016,5521,63-0,94 -4,3% --------0 29-9
20-12-30 22,0016,5019,92-- -- ----16,5016,501 27-7
20-12-30 24,007,7318,41-- -- --------0 20-8
20-12-30 25,0016,3217,70-- -- --------0 10-8
20-12-30 26,0014,5017,03-- -- --------0 9-9
20-12-30 28,004,9015,78-- -- ----4,904,901 13-5
20-12-30 30,0014,5014,64-- -- --15,0014,9014,504 21-10
20-12-30 35,0012,1512,14-- -- ----12,1511,5014 23-10
20-12-30 40,009,9510,05-- -- ----9,959,959 23-10
20-12-30 45,007,758,31-- -- --------1 8-10
20-12-30 50,004,506,89-- -- ----4,504,501 2-10
20-12-30 55,004,215,74-- -- --------0 18-9
20-12-30 60,005,054,87-- -- ----5,053,945 21-10
20-12-30 80,002,572,60-- -- ----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?