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* 40,7740,25+0,52 +1,3% 41,2640,5064.48015:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 1.976 (751 Calls, 1.225 Puts)
Totaal open interest bij opening 6.773 (4.375 Calls, 2.398 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--20,67-- -- --------0 --
20-11-26 22,00--18,67-- -- --------0 --
20-11-26 24,00--16,68-- -- --------0 --
20-11-26 25,00--15,68-0,39 -2,5% --------0 --
20-11-26 26,00--14,69-- -- --------0 --
20-11-26 27,009,6013,69-- -- --------0 18-9
20-11-26728,0012,3512,70-0,40 -3,1% ----12,3512,351 22-10
20-11-26 29,005,8311,70-- -- ----5,835,831 14-10
20-11-26 29,50--11,20-- -- --------0 --
20-11-26 30,005,4510,71-- -- ----5,455,451 5-10
20-11-26 31,009,569,72-- -- ----9,569,561 26-10
20-11-26 32,008,068,73-0,67 -7,7% ----8,068,062 29-10
20-11-26 33,003,227,75-- -- ----3,223,182 16-10
20-11-26 34,004,856,79-- -- ----4,854,4883 21-10
20-11-267735,005,065,84-0,40 -6,8% ----5,065,062 29-10
20-11-26 36,004,704,90-- -- ----4,704,703 27-10
20-11-26 37,003,554,04-0,49 -12,1% ----3,683,32169 16:37
20-11-26 38,003,493,20-- -- ----3,493,492 26-10
20-11-2618739,003,102,46-0,35 -14,2% --------1 23-10
20-11-2672440,001,301,79-0,30 -16,8% ----1,451,30282 29-10
20-11-26 41,000,851,25-0,40 -32,0% ----1,000,8537 29-10
20-11-26 42,000,830,85-- -- ----0,830,832 28-10
20-11-26 43,000,570,56+0,01 +1,8% ----0,570,571 29-10
20-11-2619444,000,350,36-0,15 -41,7% --0,500,350,353 27-10
20-11-26 45,000,330,21-- -- ----0,330,331 23-10
20-11-26 46,000,120,15-0,03 -20,0% ----0,120,122 29-10
20-11-26 47,00--0,11-- -- --0,25----0 --
20-11-265948,000,110,08-0,06 -75,0% ----0,110,111 23-10
20-11-26 50,000,080,03-- -- ----0,080,072 23-10
18-12-26 9,00--31,67-- -- --------0 --
18-12-26 10,00--30,67-- -- --------0 --
18-12-26 12,00--28,68-- -- --------0 --
18-12-26 14,00--26,69-0,38 -1,4% --------0 --
18-12-26 16,0014,4524,69-- -- ----14,4514,456 2-2
18-12-26 17,00--23,70-- -- --------0 --
18-12-26 18,0010,7022,70-- -- ----10,7010,701 6-7
18-12-26 19,007,9521,71-- -- ----7,957,9525 25-5
18-12-2612620,0020,3020,71-0,38 -1,8% --------0 22-9
18-12-26 21,007,5019,72-- -- ----7,507,4550 5-6
18-12-2612322,0018,7318,72-0,38 -2,0% --------0 1-9
18-12-2616323,0013,8017,72-0,37 -2,1% ----13,8013,805 22-7
18-12-26 24,0015,0516,73-- -- --------0 4-9
18-12-26 25,0015,8115,73-- -- ----15,8115,813 21-10
18-12-26 26,0014,5014,74-- -- ----14,5014,5010 22-10
18-12-26 27,0013,6013,75-0,15 -1,1% ----13,6013,602 29-10
18-12-26 28,0012,3012,76-- -- ----12,3012,3010 21-10
18-12-26 29,116,0011,67-- -- ----6,006,0010 12-10
18-12-26 29,506,3011,29-- -- ----6,306,301 16-10
18-12-26 30,0010,4510,81-- -- ----10,4510,452 27-10
18-12-26 31,00--9,84-- -- --------0 --
18-12-26 32,008,608,89-- -- ----8,608,602 27-10
18-12-26 33,007,557,98-- -- ----7,557,2534 21-10
18-12-26 33,967,907,11-- -- ----7,907,852 23-10
18-12-26 35,005,656,18-0,53 -8,6% ----5,655,652 29-10
18-12-26 36,005,305,34-- -- ----5,305,301 28-10
18-12-26 37,005,114,50-- -- --------1 22-10
18-12-26 38,003,903,75-- -- ----3,903,901 28-10
18-12-26 38,813,103,20-0,10 -3,1% ----3,102,851 29-10
18-12-2679640,002,112,47-0,33 -13,4% ----2,112,1124 29-10
18-12-26 41,002,011,91+0,10 +5,2% ----2,012,011 29-10
18-12-26 42,001,151,46-0,31 -21,2% ----1,151,151 29-10
18-12-26 43,000,851,11-0,26 -23,4% ----0,850,851 29-10
18-12-26 43,661,320,92-- -- ----1,321,321 23-10
18-12-26 45,005,150,61-- -- ----5,155,151 7-8
18-12-26 46,000,410,44-- -- ----0,410,4130 27-10
18-12-26 47,000,410,32-- -- ----0,410,411 23-10
18-12-2623948,510,250,21-0,07 -33,3% ----0,250,251 23-10
18-12-26 50,000,100,15-0,05 -33,3% ----0,100,102 16:14
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--20,77-- -- --------0 --
15-01-27 22,00--18,80-- -- --------0 --
15-01-27 24,00--16,84-- -- --------0 --
15-01-27 26,00--14,89-- -- --------0 --
15-01-27 27,00--13,93-- -- --------0 --
15-01-27 28,00--12,95-- -- --------1 22-10
15-01-27 29,00--11,99-- -- --------0 --
15-01-27 29,50--11,50-- -- --------0 --
15-01-27 30,00--11,02-- -- --------0 --
15-01-27 31,00--10,07-- -- --------0 --
15-01-27 32,00--9,13-- -- --------0 --
15-01-27 33,00--8,20-0,35 -4,3% --------0 --
15-01-27 34,005,607,30-- -- ----5,605,601 21-10
15-01-27 35,00--6,47-- -- --------1 20-10
15-01-27 36,00--5,65-- -- --------0 --
15-01-2715637,004,434,87-0,35 -7,2% ----4,504,21169 16:37
15-01-27 38,003,204,13-- -- ----3,203,201 21-10
15-01-27 39,003,893,46-- -- ----3,893,891 23-10
15-01-27 40,002,752,86-- -- ----2,752,553 22-10
15-01-27 41,002,402,33+0,07 +3,0% ----2,402,401 29-10
15-01-27 42,002,311,89-- -- ----2,312,153 23-10
15-01-27 43,001,421,51-- -- ----1,421,4233 27-10
15-01-27 44,001,101,20-- -- ----1,101,101 27-10
15-01-27 45,000,820,93-0,11 -11,8% ----0,820,783 29-10
15-01-27 46,000,700,73-- -- ----0,700,701 27-10
15-01-27 48,000,550,46-- -- ----0,550,551 26-10
15-01-27 50,000,540,29-- -- ----0,540,543 21-10
19-03-27 9,0031,7031,74-- -- ----31,7031,701 21-10
19-03-27 10,00--30,75-- -- --------0 --
19-03-27 12,00--28,77-- -- --------0 --
19-03-27 14,00--26,79-- -- --------0 --
19-03-27 16,008,9524,82-- -- ----8,958,952 17-4
19-03-27 17,0018,0023,83-- -- ----18,0018,005 19-10
19-03-27 18,0010,3022,84-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6021,86-- -- ----21,6021,554 22-10
19-03-27 20,0013,5520,87-- -- ----13,5513,552 17-7
19-03-27 21,00--19,89-- -- --------0 --
19-03-272322,0010,7018,91-0,32 -1,7% ----10,7010,702 21-7
19-03-27 23,0016,2517,94-- -- ----16,2516,251 13-8
19-03-27 24,007,9016,97-- -- ----7,907,902 14-7
19-03-27 25,0013,9816,01-- -- ----13,9813,984 14-9
19-03-27 26,0012,9015,06-- -- ----12,9012,901 6-8
19-03-27 27,0012,2314,12-- -- --------10 22-10
19-03-27 28,0013,6013,20-- -- ----13,6012,7512 21-10
19-03-272029,0010,0012,29-0,27 -2,2% --------1 29-9
19-03-27 30,0011,8011,41-- -- ----11,8011,705 22-10
19-03-27 32,0010,659,71-- -- ----10,659,7512 21-10
19-03-27 34,008,208,12-- -- ----8,256,004 21-10
19-03-27 35,008,257,35-- -- ----8,255,5025 21-10
19-03-27 36,005,916,62-0,71 -10,7% ----5,915,912 29-10
19-03-27 38,004,765,28-- -- ----4,764,7640 22-10
19-03-2711240,004,034,12-0,29 -7,0% --------3 27-10
19-03-27 42,002,973,11-- -- ----2,972,972 26-10
19-03-27 44,002,202,30-- -- ----2,202,205 27-10
19-03-27 45,002,001,96-- -- ----2,001,932 26-10
19-03-27 46,002,001,69-- -- ----2,002,001 23-10
19-03-27 48,001,201,26-- -- ----1,201,2030 27-10
19-03-27 50,000,970,94-- -- ----0,970,971 28-10
19-03-27 55,000,460,52-- -- ----0,460,462 22-10
19-03-27 60,000,440,32-- -- --1,000,440,441 28-8
18-06-273710,0017,8530,76-0,38 -1,2% ----17,8517,8525 15-6
18-06-27 12,00--28,79-0,39 -1,4% --------0 --
18-06-273514,0025,5226,81-0,38 -1,4% ----25,5225,522 14-8
18-06-27 15,0011,8425,83-- -- --------0 26-5
18-06-27 16,0011,9524,85-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6022,89-- -- --------0 8-7
18-06-27 20,0014,1020,94-- -- --------0 22-7
18-06-27 21,00--19,97-- -- --------0 --
18-06-27 22,0016,1919,00-- -- --------0 29-7
18-06-27 23,0016,8018,04-- -- --------0 10-8
18-06-27 24,0015,3517,09-- -- --------0 4-9
18-06-27 25,0016,0016,15-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4015,22-- -- --------0 14-9
18-06-27 27,0013,0014,30-- -- --------0 18-8
18-06-27 28,0011,7513,39-- -- ----11,7510,952 21-10
18-06-27 29,0011,7812,50-- -- --------0 19-8
18-06-2735930,0012,7011,61-0,37 -3,2% ----12,709,252 21-10
18-06-272832,0010,509,97-0,37 -3,7% ----10,5010,501 21-10
18-06-27 34,004,358,39-- -- --------0 1-10
18-06-2728835,007,067,68-0,34 -4,4% ----7,356,9514 22-10
18-06-27 36,006,856,97-- -- ----6,856,851 26-10
18-06-27 38,006,405,70-- -- ----6,404,0252 21-10
18-06-27 40,004,264,61-- -- ----4,264,2610 22-10
18-06-27 42,003,403,72-- -- ----3,933,406 22-10
18-06-27 44,002,652,96-0,31 -10,5% ----2,692,653 29-10
18-06-27 45,002,402,65-0,25 -9,4% ----2,402,4012 16:58
18-06-27 46,002,392,36-- -- --3,332,392,391 26-10
18-06-27148,001,801,87-0,19 -10,2% ----1,801,801 27-10
18-06-27 50,001,501,49-- -- ----1,501,506 21-10
18-06-27 55,000,850,85-- -- ----0,850,851 28-10
18-06-27 60,000,500,50-- -- --------0 23-9
18-06-27 70,000,300,23-- -- ----0,300,302 28-8
18-06-27 80,00--0,08-- -- --------0 --
17-09-27 18,00--22,88-- -- --------0 --
17-09-27 20,00--20,94-- -- --------0 --
17-09-27 22,00--19,04-- -- --------0 --
17-09-27 24,00--17,17-- -- --------0 --
17-09-27 26,00--15,37-- -- --------0 --
17-09-27 27,00--14,48-- -- --------0 --
17-09-27 28,00--13,60-- -- --------0 --
17-09-27 29,00--12,74-- -- --------0 --
17-09-27 30,007,7011,92-- -- ----7,707,702 6-10
17-09-27 32,0010,5010,36-- -- ----10,5010,502 21-10
17-09-27 34,004,908,92-- -- --------0 1-10
17-09-27 36,007,757,60-- -- ----7,757,4020 23-10
17-09-27 38,006,806,42-- -- ----6,806,302 21-10
17-09-27 40,005,655,38-- -- ----5,655,651 23-10
17-09-27 42,004,414,50-- -- ----4,414,412 26-10
17-09-27 44,00--3,78-- -- --------0 --
17-09-27 45,003,303,44-- -- ----3,303,301 22-10
17-09-27 46,003,283,14-- -- ----3,283,2810 23-10
17-09-27 48,00--2,61-- -- --------0 --
17-09-27 50,002,202,17-- -- ----2,202,203 28-10
17-09-27 55,001,621,39-- -- ----1,621,608 21-10
17-09-27 60,00--0,89-- -- --------0 --
17-12-27 10,0013,2530,76-- -- --------0 1-4
17-12-27 14,00--26,82-- -- --------0 --
17-12-27115,0012,0025,84-0,38 -1,5% ----12,0012,001 25-6
17-12-27 16,0024,7124,86-- -- --------0 28-8
17-12-27 18,0021,2222,92-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7521,00-- -- ----20,7520,751 28-8
17-12-27 22,0016,9519,12-- -- ----16,9516,951 10-9
17-12-27 24,2517,5017,06-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-2711726,0015,8015,56-0,38 -2,4% ----15,8015,801 23-10
17-12-27 28,0013,8013,89-- -- ----13,8011,5519 21-10
17-12-27 29,1113,2213,00-- -- ----13,7713,0010 21-10
17-12-27 30,0012,5812,32+0,26 +2,1% --14,3012,5812,583 17:27
17-12-27 35,008,708,87-- -- ----8,708,701 22-10
17-12-27 38,816,506,78-0,28 -4,1% ----6,506,5020 29-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,68-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,513,303,20-- -- ----3,303,303 28-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,202,20-- -- ----2,202,202 28-10
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,481,54-- -- ----1,481,4560 22-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,66-- -- --------0 --
17-12-27 77,620,390,41-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--25,84-0,38 -1,5% --------0 --
16-06-28 18,00--22,91-- -- --------0 --
16-06-28 20,0021,9521,00-- -- ----21,9521,951 23-10
16-06-28 22,00--19,15-- -- --------0 --
16-06-28 24,0014,9617,37-- -- --------0 28-7
16-06-28226,009,4915,69-0,35 -2,2% --------0 13-8
16-06-28 28,0010,0014,10-- -- --------0 29-9
16-06-28130,0012,3312,63-0,36 -2,9% ----12,3312,332 21-10
16-06-28 35,006,059,47-- -- ----6,056,052 19-10
16-06-28 40,006,606,91-0,31 -4,5% ----6,606,605 29-10
16-06-28 45,005,204,94-- -- ----5,255,204 21-10
16-06-28 50,003,903,58-- -- ----3,903,903 21-10
16-06-28 55,002,442,58-- -- ----2,442,441 22-10
16-06-28 60,002,101,90-- -- ----2,102,05250 26-8
16-06-281080,000,320,71-0,20 -28,2% --------0 1-10
15-12-28 10,0014,8530,76-- -- ----14,8514,852 13-5
15-12-28 14,00--26,82-- -- --------0 --
15-12-28 15,0024,4025,84-- -- --------0 17-8
15-12-28 16,0025,7024,86-- -- ----25,7525,702 23-10
15-12-28 18,0023,8022,92-- -- ----23,8023,801 23-10
15-12-28820,0018,6521,04-0,40 -1,9% --------0 5-8
15-12-28 22,00--19,24-0,40 -2,1% --------0 --
15-12-28 24,2518,7017,34-- -- ----18,7016,3517 21-10
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0015,9015,95-- -- ----15,9015,901 26-10
15-12-281228,0014,7514,48-0,36 -2,5% ----14,7514,751 16:48
15-12-28 29,1114,3013,74-- -- ----14,3014,301 23-10
15-12-28930,0013,6313,16-0,36 -2,7% ----13,6313,631 23-10
15-12-28 35,009,7510,16-- -- ----10,009,752 22-10
15-12-28 38,818,758,24-- -- ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,30-- -- --------1 27-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,514,754,88-- -- ----4,754,751 27-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,253,74-- -- ----3,253,2550 21-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,202,86-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,11-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,44-- -- --------0 --
21-12-29 10,0021,0730,76-- -- --------0 16-7
21-12-29 15,009,6025,83-- -- --------0 24-3
21-12-29 16,0024,2524,85-0,60 -2,4% ----24,2524,251 29-10
21-12-29 18,00--22,91-- -- --------0 --
21-12-29 20,0021,2521,05-- -- ----21,2521,251 28-10
21-12-29 22,0019,0019,33-- -- ----19,0019,001 26-8
21-12-29 24,0014,2017,76-- -- --------0 22-7
21-12-2918825,0013,5017,03-0,34 -2,0% ----13,5013,502 24-9
21-12-29 26,0014,9016,34-- -- --------0 4-9
21-12-29 28,0011,4015,03-- -- ----11,4011,401 15-10
21-12-29 30,0013,5013,77-0,27 -2,0% ----13,5013,501 29-10
21-12-29 35,0012,0011,13-- -- ----12,0010,604 21-10
21-12-29 40,009,408,85-- -- ----9,408,503 21-10
21-12-29 45,008,207,10-- -- --8,008,207,353 21-10
21-12-29 50,005,905,68-- -- ----5,905,9010 21-10
21-12-29 55,004,194,64-- -- ----4,194,003 21-10
21-12-29 60,004,043,77-- -- ----4,043,3720 21-10
21-12-29 80,001,061,80-- -- ----1,061,0615 7-10
21-12-29 100,000,610,94-- -- ----0,610,6124 1-10
20-12-30 10,0027,5030,77-- -- --------0 15-9
20-12-30 15,0024,5025,84-- -- --------0 20-8
20-12-30 16,0024,2524,86-0,61 -2,5% ----24,2524,251 29-10
20-12-30 18,0022,7022,91-- -- ----22,7022,701 27-10
20-12-30 20,0016,5521,04-- -- --------0 29-9
20-12-30 22,0016,5019,34-- -- ----16,5016,501 27-7
20-12-30 24,007,7317,84-- -- --------0 20-8
20-12-30 25,0016,3217,14-- -- --------0 10-8
20-12-30 26,0014,5016,48-- -- --------0 9-9
20-12-302328,004,9015,25-0,34 -2,2% ----4,904,901 13-5
20-12-30 30,0014,5014,14-- -- --14,4514,9014,504 21-10
20-12-303335,0012,1511,69-0,31 -2,7% ----12,1511,5014 23-10
20-12-30 40,009,959,64-- -- ----9,959,959 23-10
20-12-30 45,007,757,97-- -- --------1 8-10
20-12-30 50,004,506,65-- -- ----4,504,501 2-10
20-12-30 55,004,215,58-- -- --------0 18-9
20-12-30 60,005,054,72-- -- ----5,053,945 21-10
20-12-30 80,002,572,48-- -- ----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?