Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,3726,10+0,27 +1,0% 26,3726,12319.44817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 508 (254 Calls, 254 Puts)
Totaal open interest bij opening 4.690 (3.388 Calls, 1.302 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2517,12-- -- ----13,2513,2520 1-4
19-06-26 10,00--16,12-- -- --------0 --
19-06-26 12,0017,1414,12-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,13-- -- 11,7512,2013,4213,421 26-2
19-06-26 15,00--11,13-- -- --------0 --
19-06-26 16,00--10,13-- -- 9,7510,25----0 --
19-06-26 17,00--9,13-- -- 8,759,25----0 --
19-06-26 18,008,978,140,00 0,0% 7,758,258,978,971 6-3
19-06-26 18,50--7,64-- -- --------0 --
19-06-26 19,00--7,15-- -- --------0 --
19-06-26 19,50--6,66-- -- --------0 --
19-06-26 20,003,986,17-- -- ----3,983,981 13-5
19-06-26 20,50--5,69-- -- --------0 --
19-06-26 21,002,565,21-- -- ----2,562,302 15-4
19-06-261421,504,634,730,00 0,0% ----4,634,631 11-5
19-06-26 22,003,404,25-- -- ----3,402,907 18-5
19-06-26 22,501,863,79-- -- ----1,861,868 1-4
19-06-26 23,003,353,33-- -- ----3,353,353 22-5
19-06-26 23,501,522,89-- -- ----1,521,342 13-5
19-06-26 24,002,102,48-- -- ----2,102,103 21-5
19-06-26 24,501,202,07-- -- ----1,201,201 19-5
19-06-26 25,001,731,71-- -- ----1,731,731 22-5
19-06-26 25,501,241,41-- -- ----1,351,0427 21-5
19-06-26 26,001,051,13-- -- 0,20--1,051,053 22-5
19-06-26 26,500,770,90-- -- ----1,000,7717 22-5
19-06-26 27,000,650,72-- -- 0,20--0,650,613 22-5
19-06-26 27,500,430,55-- -- ----0,540,4313 22-5
19-06-26 28,000,350,42-- -- 0,100,420,410,357 22-5
19-06-26 29,110,210,23-- -- ----0,210,2034 21-5
19-06-26 30,000,090,14-- -- ----0,090,091 21-5
19-06-26 32,000,040,05-- -- --0,110,040,042 15-5
19-06-26 33,960,100,04-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,04-0,03 -75,0% --0,080,060,062 22-4
19-06-2613938,000,030,04-- -- ----0,030,036 9-4
19-06-2629438,810,030,03-- -- ----0,030,031 6-5
19-06-2633340,000,030,03-- -- ----0,030,032 6-5
19-06-2616742,000,020,03-- -- --0,020,020,0211 21-4
19-06-2652543,660,100,02-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,020,01+0,01 +100,0% ----0,020,021 21-5
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--14,15-- -- --------0 --
17-07-26 14,00--12,15-- -- --------0 --
17-07-26 16,00--10,17-- -- 9,8010,25----0 --
17-07-26 17,00--9,19-- -- --------0 --
17-07-26 18,00--8,22-- -- --------0 --
17-07-26 19,00--7,27-- -- --------0 --
17-07-26 20,00--6,28-- -- --------0 --
17-07-26 21,004,055,38-- -- ----4,054,051 20-5
17-07-26 21,50--4,92-- -- --------0 --
17-07-26 22,003,554,48-- -- ----3,553,5510 20-5
17-07-26 22,502,904,05-- -- ----2,902,901 13-5
17-07-26 23,00--3,64-- -- --------0 --
17-07-26 23,501,983,23-- -- ----1,981,982 15-5
17-07-26 24,001,962,85-- -- ----1,961,793 20-5
17-07-26 24,501,902,47-- -- ----1,901,9010 20-5
17-07-26 25,002,232,16-- -- ----2,232,231 22-5
17-07-26 25,501,301,86-- -- ----1,301,301 19-5
17-07-26 26,001,531,59-- -- ----1,531,5325 22-5
17-07-26 26,501,341,36-- -- ----1,341,312 22-5
17-07-26 27,001,101,14-- -- ----1,101,1011 22-5
17-07-26 27,500,900,97-- -- ----0,900,901 22-5
17-07-26 28,000,760,80-- -- ----0,780,767 22-5
17-07-26 29,000,500,55-- -- ----0,510,506 22-5
17-07-26 30,000,320,37-- -- ----0,320,3014 22-5
17-07-26 32,000,200,15-- -- ----0,200,172 11-5
21-08-26 12,00--14,18-- -- --------0 --
21-08-26 14,00--12,19-- -- 11,8012,50----0 --
21-08-26 16,00--10,23-- -- 9,8010,55----0 --
21-08-26 17,00--9,26-- -- --------0 --
21-08-26 18,00--8,31-- -- --------0 --
21-08-26 19,00--7,39-- -- 7,107,55----0 --
21-08-26 20,00--6,50-- -- --------0 --
21-08-26 21,00--5,65-- -- --------0 --
21-08-26 21,50--5,22-- -- --------0 --
21-08-26 22,00--4,80-- -- --------0 --
21-08-26 22,50--4,41-- -- --------0 --
21-08-26 23,00--4,02-- -- 3,794,06----0 --
21-08-26 23,50--3,67-- -- --------0 --
21-08-26 24,00--3,31-- -- --------0 --
21-08-26 24,50--2,98-- -- --------0 --
21-08-26 25,002,032,67-- -- ----2,031,953 19-5
21-08-26 25,50--2,38-- -- --------0 --
21-08-26 26,001,552,12-- -- ----1,551,553 19-5
21-08-26 26,501,171,88-- -- ----1,171,1710 20-5
21-08-26227,001,391,660,00 0,0% ----1,391,391 21-5
21-08-26 27,50--1,45-- -- --------0 --
21-08-26 28,001,001,28-- -- ----1,001,0010 21-5
21-08-26 29,000,760,96-- -- ----0,760,762 21-5
21-08-26 30,00--0,72-- -- --------0 --
21-08-26 32,00--0,40-- -- --------0 --
18-09-26 9,0013,4517,20-- -- ----13,4513,4510 1-4
18-09-26 10,00--16,22-- -- --------0 --
18-09-26 12,00--14,25-- -- 13,8514,45----0 --
18-09-26 14,0012,7112,29-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,38+7,92 +76,3% ----18,3018,301 24-11
18-09-26 17,00--9,43-- -- --------0 --
18-09-26 18,00--8,46-- -- --------0 --
18-09-26 19,00--7,56-- -- 7,207,65----0 --
18-09-26 20,004,806,65-- -- ----4,804,752 15-5
18-09-26 21,002,895,79-- -- ----3,092,8516 9-4
18-09-26 22,004,374,98-- -- ----4,454,376 24-4
18-09-26 23,003,904,23-- -- ----3,903,906 8-5
18-09-26 24,002,633,54-- -- ----2,662,6012 20-5
18-09-26 25,002,492,92-- -- ----2,492,4910 21-5
18-09-26 26,001,882,38-- -- ----1,881,882 19-5
18-09-26 27,001,771,90-- -- ----1,771,7728 22-5
18-09-26 28,001,431,53-- -- 0,25--1,511,4334 22-5
18-09-26 29,001,011,19-- -- --1,221,011,011 21-5
18-09-26 30,000,830,94-- -- 0,790,920,830,834 21-5
18-09-26 32,000,550,57-- -- --0,980,550,553 22-5
18-09-26 34,000,250,36-- -- ----0,250,2536 21-5
18-09-26 36,000,170,23-- -- ----0,170,171 4-5
18-09-26 38,000,080,15-- -- --0,240,080,081 13-5
18-09-26 40,000,100,12-- -- 0,05--0,100,102 13-5
18-09-265042,000,080,060,00 0,0% ----0,080,081 11-5
18-09-26 44,000,140,04-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- ----0,180,181 19-1
18-09-26 50,000,100,01-- -- ----0,100,105 11-2
18-09-264155,000,160,04+0,12 +300,0% ----0,160,161 18-11
18-12-26 9,00--17,25-- -- 16,9017,50----0 --
18-12-26 10,00--16,28-- -- 15,9016,55----0 --
18-12-26 12,00--14,35-- -- 13,9514,65----0 --
18-12-26 14,00--12,46-- -- 12,0512,70----0 --
18-12-26 16,0014,4510,64-- -- ----14,4514,456 2-2
18-12-26 17,00--9,73-- -- 9,309,85----0 --
18-12-26 18,007,658,84-- -- ----7,657,6521 20-5
18-12-26 19,007,557,96-- -- ----7,557,5511 21-5
18-12-26 20,006,107,11-- -- ----6,106,1036 20-5
18-12-26 21,006,206,33-- -- ----6,206,2011 22-5
18-12-26 22,004,965,60-- -- ----4,964,9611 19-5
18-12-26 23,004,744,92-- -- ----4,904,7424 22-5
18-12-26 24,002,694,29-- -- ----2,862,6910 13-5
18-12-26 25,003,703,69-- -- ----3,703,701 22-5
18-12-26 26,003,043,16-- -- ----3,042,7516 21-5
18-12-26 27,002,252,68-- -- ----2,252,251 21-5
18-12-26 28,002,202,27-- -- ----2,202,201 22-5
18-12-26 29,111,551,88-- -- 1,721,871,551,552 20-5
18-12-26 30,001,551,60-- -- ----1,551,466 22-5
18-12-2626032,000,561,130,00 0,0% ----0,620,563 13-5
18-12-26 33,960,670,81-- -- ----0,670,674 21-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,520,58-- -- ----0,520,526 22-5
18-12-26 38,810,230,35-- -- ----0,230,2310 15-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,13-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,05-- -- ----0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,02-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,010,01-- -- --0,120,010,0110 15-5
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 9,0013,7517,36-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,40-- -- 16,0016,55----0 --
19-03-27 12,00--14,51-- -- --------0 --
19-03-27 14,00--12,67-- -- --------0 --
19-03-27 16,008,9510,87-- -- ----8,958,952 17-4
19-03-27 17,00--10,00-- -- --------0 --
19-03-27 18,00--9,16-- -- --------0 --
19-03-27 19,007,208,34-- -- ----7,207,2024 20-5
19-03-27 20,007,157,57-- -- ----7,157,152 21-5
19-03-27 21,00--6,82-- -- --------0 --
19-03-27 22,006,606,13-- -- ----6,606,601 22-4
19-03-27 23,005,705,46-- -- ----5,705,376 22-4
19-03-27 24,003,914,86-- -- 4,664,903,913,9111 18-5
19-03-27 25,003,064,29-- -- ----3,252,9511 13-5
19-03-27 26,003,703,78-- -- ----3,703,705 21-5
19-03-27 27,003,203,30-- -- ----3,202,7561 6-5
19-03-27 28,002,702,89-- -- ----2,702,702 21-5
19-03-27 29,001,902,50-- -- 2,362,541,901,901 13-5
19-03-27 30,001,782,19-- -- ----1,781,781 19-5
19-03-275135,001,051,110,00 0,0% ----1,051,051 22-5
19-03-273940,000,400,540,00 0,0% ----0,400,401 6-5
18-06-27 10,0014,3016,38-- -- ----14,8514,3011 13-5
18-06-27 14,0010,6012,66-- -- ----10,6510,608 13-5
18-06-27 15,009,6011,77-- -- ----9,609,603 13-5
18-06-27 16,00--10,89-- -- --------0 --
18-06-27 18,009,059,21-- -- ----9,059,051 22-4
18-06-27 20,007,007,66-- -- ----7,006,1011 18-5
18-06-27 22,005,756,26-- -- ----5,755,302 20-5
18-06-27 24,004,455,04-- -- ----4,454,452 20-5
18-06-27 25,004,004,50-- -- ----4,004,004 21-5
18-06-27 26,003,933,99-- -- 3,764,033,933,937 22-5
18-06-27 28,002,153,12-- -- 2,913,182,152,15211 14-5
18-06-27 30,001,552,42-- -- --------5 15-5
18-06-27 35,001,251,30-- -- ----1,251,251 22-5
18-06-27 40,000,590,69-- -- --7,050,590,593 19-5
18-06-27 45,000,400,39-- -- 0,270,460,400,402 8-5
18-06-27 50,000,590,26-- -- ----0,590,591 6-1
18-06-27 55,000,150,18-- -- ----0,150,151 10-4
18-06-27860,000,230,140,00 0,0% 0,040,230,230,231 6-1
18-06-27 70,00--0,07-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 10,0013,2516,39-- -- ----13,2513,252 1-4
17-12-27 14,00--12,75-- -- 12,2513,45----0 --
17-12-27 15,0010,5511,88-- -- ----10,5510,551 20-4
17-12-27 16,008,3011,10-- -- 10,8511,458,308,30180 31-3
17-12-27 18,008,859,53-- -- 9,259,908,858,851 22-4
17-12-27 20,007,508,10-- -- 4,40--7,507,5020 19-5
17-12-27 22,006,306,82-- -- ----6,306,301 19-5
17-12-27 24,254,105,58-- -- ----4,104,1016 14-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-2711426,004,554,740,00 0,0% ----4,804,553 22-5
17-12-27 28,003,023,91-- -- ----3,023,021 18-5
17-12-27 29,113,403,48-- -- ----3,403,404 22-5
17-12-276630,002,983,200,00 0,0% ----2,982,981 21-5
17-12-27 35,001,522,01-- -- ----1,521,522 14-5
17-12-27 38,811,201,40-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,640,96-- -- 0,832,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,62-- -- 0,480,850,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,41-- -- 0,320,580,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,27-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,150,06-- -- ----0,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8516,38-- -- ----14,8514,852 13-5
15-12-28 14,00--12,84-- -- 12,3513,80----0 --
15-12-28 15,0018,0512,03+6,02 +50,0% ----18,0518,051 12-12
15-12-28 16,00--11,29-- -- --------0 --
15-12-28 18,00--9,88-- -- --------0 --
15-12-28820,007,058,620,00 0,0% 8,259,007,057,051 18-5
15-12-28 22,00--7,55-- -- 6,808,25----0 --
15-12-28 24,255,006,46-- -- 5,906,605,005,002 14-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,65-- -- 5,155,854,154,151 31-3
15-12-28 28,004,654,89-- -- ----4,654,655 21-5
15-12-28 29,114,504,53-- -- ----4,734,5016 24-2
15-12-284030,004,024,210,00 0,0% --------2 15-5
15-12-28 35,002,722,95-- -- 2,353,412,722,721 21-5
15-12-28 38,811,902,27-- -- 1,722,301,901,901 18-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,501,66-- -- 1,03--1,501,501 21-5
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,26-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,940,96-- -- ----0,940,94100 20-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,75-- -- 0,540,920,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,25-- -- --0,480,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3016,36-- -- 15,9017,3513,3013,301 7-4
21-12-29 15,009,6012,06-- -- --18,009,609,601 24-3
21-12-29 16,00--11,33-- -- --------0 --
21-12-29 18,00--10,04-- -- --------0 --
21-12-29 20,008,008,89-- -- ----8,008,005 20-5
21-12-29 22,006,107,91-- -- ----6,106,101 14-4
21-12-29 24,006,327,01-- -- ----6,326,3212 20-4
21-12-29 25,006,656,63-- -- 6,157,606,656,653 22-5
21-12-29 26,005,156,22-- -- ----5,405,1519 13-5
21-12-29 28,005,355,51-- -- ----5,355,3510 24-4
21-12-29 30,005,004,92-- -- ----5,005,003 22-5
21-12-29 35,003,703,67-- -- ----3,703,701 22-5
21-12-29 40,002,952,80-- -- 2,463,042,952,951 22-4
21-12-29 45,001,402,18-- -- ----1,401,403 15-4
21-12-29 50,001,251,72-- -- --14,501,251,251 15-4
21-12-29 55,001,301,37-- -- 1,101,581,301,301 4-5
21-12-29 60,000,981,11-- -- 0,841,320,980,982 8-4
21-12-29 80,000,450,54-- -- ----0,600,4511 20-3
21-12-29 100,000,400,32-- -- ----0,400,405 11-2
20-12-30 10,0016,4516,33-- -- 15,9016,6016,4516,451 22-5
20-12-30 15,0011,7511,99-- -- ----11,7511,751 19-5
20-12-30 16,0010,0511,37-- -- 10,9012,9010,0510,051 13-5
20-12-30 18,007,4510,15-- -- 9,9511,057,457,451 13-4
20-12-30 20,008,809,13-- -- 8,859,858,808,801 19-5
20-12-30 22,007,288,22-- -- ----7,287,2810 14-5
20-12-30 24,007,737,43-- -- ----7,737,7320 27-2
20-12-30 25,006,557,06-- -- ----6,556,2051 20-5
20-12-30 26,005,686,64-- -- 6,107,055,685,6810 14-5
20-12-30 28,004,905,98-- -- 5,406,404,904,901 13-5
20-12-30 30,005,405,38-- -- ----5,405,401 19-5
20-12-30 35,003,304,19-- -- 3,205,253,303,301 13-5
20-12-30 40,002,403,32-- -- 2,873,612,402,4010 15-4
20-12-30 45,002,522,67-- -- 2,272,952,522,5210 24-4
20-12-30 50,002,122,17-- -- 1,842,422,122,12100 23-4
20-12-30 60,001,701,50-- -- 0,622,321,701,702 22-5
20-12-30 80,000,530,79-- -- 0,031,660,530,534 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?