Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,2325,23-- -- 25,7325,12546.13317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-3-2026)
Totaal volume 989 (520 Calls, 469 Puts)
Totaal open interest bij opening 11.044 (9.254 Calls, 1.790 Puts)
Call / Put ratio 1,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--13,53-- -- --------0 --
20-03-26 14,00--11,53-- -- --------0 --
20-03-26 16,00--9,53-- -- --------0 --
20-03-26 18,00--7,53-- -- --------0 --
20-03-26 19,00--6,54-- -- --------0 --
20-03-26 20,007,455,54-- -- ----7,457,451 12-2
20-03-26 21,00--4,54-- -- --------0 --
20-03-26 22,003,303,54-0,24 -6,8% ----3,303,301 10:58
20-03-26 22,50--3,06-- -- --------0 --
20-03-26 23,002,452,58-0,13 -5,0% ----2,452,322 12:01
20-03-26 23,50--2,11-- -- --------0 --
20-03-26 24,001,441,66-- -- ----1,441,4410 16-3
20-03-26 24,20------ -- --------0 --
20-03-26 24,40--1,32-- -- --------0 --
20-03-26 24,501,201,24-- -- --1,701,351,206 16-3
20-03-26 24,60--1,15-- -- --------0 --
20-03-26 24,80--1,01-- -- --------0 --
20-03-26 25,002,120,88-- -- ----2,121,933 5-3
20-03-26 25,20--0,73-- -- --------0 --
20-03-26 25,40--0,63-- -- --------0 --
20-03-26 25,500,500,58-0,08 -13,8% ----0,500,407 16:01
20-03-26 25,600,300,53-0,23 -43,4% ----0,300,3010 17:16
20-03-26 25,800,260,44-0,18 -40,9% ----0,360,2621 17:28
20-03-26 26,000,270,36-0,09 -25,0% ----0,310,2416 15:46
20-03-26 26,200,200,28-0,08 -28,6% ----0,230,208 16:06
20-03-26 26,400,260,22-- -- ----0,260,263 16-3
20-03-268326,500,150,20-0,09 -45,0% ----0,150,151 14:31
20-03-26 26,60--0,19-- -- --------0 --
20-03-26 26,80--0,14-- -- --------0 --
20-03-26 27,000,060,11-0,05 -45,5% ----0,060,062 16:23
20-03-26 27,200,280,08-- -- ----0,280,285 13-3
20-03-26 27,400,190,06-- -- ----0,240,192 13-3
20-03-26 27,500,190,05-- -- ----0,250,1955 13-3
20-03-26 27,600,240,05-- -- ----0,330,24263 12-3
20-03-26 28,000,040,02+0,02 +100,0% ----0,080,0412 16:04
20-03-265528,500,080,01-- -- ----0,080,083 13-3
20-03-2621129,000,030,030,00 0,0% 0,020,140,030,033 16:05
20-03-264429,500,080,01-- -- ----0,080,084 13-3
20-03-2644030,000,020,01+0,01 +100,0% --0,150,030,025 15:04
20-03-2648631,000,030,01-- -- ----0,030,031 12-3
20-03-262.15532,000,030,02+0,01 +50,0% ----0,030,032 11-3
20-03-2623833,000,020,020,00 0,0% ----0,020,022 13-3
20-03-2628134,000,040,01+0,03 +300,0% ----0,040,041 16-3
20-03-2619435,000,020,01+0,01 +100,0% ----0,020,0210 16-3
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--13,70-- -- --------0 --
17-04-26 14,00--11,59-- -- --------0 --
17-04-26 16,00--9,56-- -- --------0 --
17-04-26 18,00--7,56-- -- --------0 --
17-04-26 19,00--6,57-- -- --------0 --
17-04-26 20,007,005,58-- -- ----7,007,002 24-2
17-04-26 21,00--4,60-- -- --------0 --
17-04-26 22,003,303,59-0,29 -8,1% ----3,803,3021 17:06
17-04-26 22,50------ -- --------0 --
17-04-26 23,00--2,72-- -- --------0 --
17-04-26 23,502,052,29-0,24 -10,5% ----2,052,051 09:58
17-04-26 24,001,801,88-0,08 -4,3% ----1,801,801 11:48
17-04-26 24,501,901,53-- -- ----1,901,905 11-3
17-04-26 25,001,001,20-0,20 -16,7% ----1,081,0069 17:05
17-04-26 25,500,820,91-0,09 -9,9% ----0,820,829 16:33
17-04-26 26,000,650,72-0,07 -9,7% ----0,700,6525 16:12
17-04-26 26,500,500,55-0,05 -9,1% ----0,500,458 14:31
17-04-26 27,000,340,41-0,07 -17,1% ----0,340,341 09:22
17-04-26 27,500,350,31-- -- --0,400,410,3318 16-3
17-04-26 28,000,390,25-- -- ----0,390,374 13-3
17-04-26 28,500,300,20-- -- --0,270,300,301 12-3
17-04-2616429,000,180,15-0,03 -20,0% ----0,180,182 16-3
17-04-26 29,500,120,12-- -- ----0,130,126 16-3
17-04-26 30,000,100,09+0,01 +11,1% --0,120,100,101 11:41
17-04-26 31,000,060,05+0,01 +20,0% --0,400,060,062 10:07
17-04-26 32,000,150,03-- -- ----0,150,151 10-3
17-04-26 33,000,120,01-- -- ----0,120,122 10-3
17-04-26 34,000,090,01-- -- ----0,090,092 3-3
17-04-262536,000,060,03-0,01 -33,3% ----0,060,061 23-2
17-04-26 38,000,040,02-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 14,00--11,58-- -- --------0 --
15-05-26 16,00--9,58-- -- --------0 --
15-05-26 18,00--7,58-- -- --------0 --
15-05-26 19,00--6,58-- -- --------0 --
15-05-26 20,005,755,60-- -- ----5,755,502 16-3
15-05-26 21,00--4,59-- -- --------0 --
15-05-26 22,00--3,66-- -- --------0 --
15-05-26 22,50------ -- --------0 --
15-05-26 23,002,692,80-0,11 -3,9% ----2,692,691 09:10
15-05-26 23,50--2,42-- -- --------0 --
15-05-26 24,002,802,06-- -- ----2,802,805 3-3
15-05-26 24,503,161,74-- -- ----3,163,165 6-3
15-05-26 25,00--1,42-- -- --------0 --
15-05-26 25,50--1,19-- -- --------0 --
15-05-26 26,001,100,97-- -- ----1,101,101 16-3
15-05-26 26,501,220,82-- -- ----1,221,221 4-3
15-05-26 27,000,600,67-0,07 -10,4% ----0,650,6011 15:25
15-05-26 27,500,720,58-- -- ----0,720,721 13-3
15-05-26 28,000,650,49-- -- ----0,650,6512 13-3
15-05-26 28,500,380,43-0,05 -11,6% ----0,380,381 10:17
15-05-26 29,000,400,35-- -- ----0,400,406 16-3
15-05-26 29,50--0,30-- -- --------0 --
15-05-26 30,000,250,27-0,02 -7,4% ----0,250,251 11:35
15-05-26 32,000,250,17-- -- ----0,250,222 10-3
15-05-26 34,00--0,08-- -- --------0 --
19-06-26 9,00--16,54-- -- --------0 --
19-06-26 10,00--15,54-- -- --------0 --
19-06-26 12,0017,1413,54-- -- ----17,1417,141 23-1
19-06-26 14,0013,4211,54-- -- ----13,4213,421 26-2
19-06-26 16,00--9,55-- -- --------0 --
19-06-26 18,008,977,55-- -- ----8,978,971 6-3
19-06-26 20,00--5,58-- -- --------0 --
19-06-26 21,00--4,66-- -- --------0 --
19-06-26 22,00--3,77-- -- --------0 --
19-06-26123,005,002,97-0,26 -8,8% ----5,005,001 11-2
19-06-26 24,002,162,28-- -- ----2,162,161 16-3
19-06-26 25,001,761,69-- -- ----1,771,768 16-3
19-06-26 26,001,301,29-- -- ----1,301,269 16-3
19-06-26 27,000,900,99-- -- ----0,900,905 16-3
19-06-26 28,001,000,73-- -- ----1,001,002 4-3
19-06-26 29,110,830,56-- -- ----0,830,8317 6-3
19-06-26 30,000,480,44-- -- --1,050,480,4810 16-3
19-06-26 32,000,270,23+0,04 +17,4% ----0,270,278 15:19
19-06-26 33,960,350,13-- -- 0,10--0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,06-- -- ----0,190,191 4-3
19-06-26 38,000,110,03-- -- ----0,110,111 13-3
19-06-26 38,810,140,02-- -- ----0,140,1417 27-2
19-06-26 40,000,080,02-- -- ----0,080,085 11-3
19-06-26 42,000,090,01-- -- 0,03--0,090,091 11-3
19-06-2652543,660,100,07-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,140,07-- -- ----0,140,143 9-2
19-06-2628848,510,050,06-- -- ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,05+0,15 +300,0% --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
18-09-26 9,0016,4716,60-- -- ----16,4716,471 16-3
18-09-26 10,00--15,60-- -- --------0 --
18-09-26 12,00--13,60-- -- --------0 --
18-09-26 14,0012,7111,58-- -- ----12,7112,711 5-3
18-09-26 16,0018,309,55+8,75 +91,6% ----18,3018,301 24-11
18-09-26 18,00--7,60-- -- --------0 --
18-09-26 20,0010,695,69-- -- ----10,6910,6940 5-2
18-09-26 21,00--4,89-- -- --------0 --
18-09-26 22,00--4,14-- -- --------0 --
18-09-26 23,006,003,48-- -- ----6,006,0012 21-1
18-09-26 24,00--2,92-- -- --------0 --
18-09-26 25,002,312,44-0,13 -5,3% ----2,312,299 13:06
18-09-26 26,001,912,03-0,12 -5,9% ----1,951,8910 13:06
18-09-26 27,001,601,67-0,07 -4,2% ----1,601,601 11:37
18-09-26 28,001,281,40-0,12 -8,6% ----1,281,281 17:17
18-09-26 29,001,201,15+0,05 +4,3% ----1,201,1636 14:41
18-09-26 30,000,860,94-0,08 -8,5% --1,300,920,86178 17:21
18-09-26 32,000,600,65-0,05 -7,7% ----0,600,602 11:05
18-09-2643034,000,580,46-0,04 -8,7% ----0,580,582 13-3
18-09-26 36,000,320,35-- -- ----0,320,322 16-3
18-09-26 38,000,290,25-- -- --1,250,290,2920 4-3
18-09-26 40,000,220,19-- -- ----0,220,2210 16-3
18-09-26 42,000,280,15-- -- ----0,280,2541 11-2
18-09-26 44,000,140,10-- -- ----0,140,1410 4-3
18-09-26 45,000,180,08-- -- ----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--16,60-- -- --------0 --
18-12-26 10,00--15,60-- -- --------0 --
18-12-26 12,00--13,58-- -- --------0 --
18-12-26 14,00--11,58-- -- --------0 --
18-12-26 16,0014,459,55-- -- ----14,4514,456 2-2
18-12-26 18,008,907,68-- -- ----8,908,901 5-3
18-12-26 20,008,756,07-- -- ----8,758,755 27-1
18-12-26 21,00--5,35-- -- --------0 --
18-12-26 22,009,254,67-- -- ----9,259,251 8-1
18-12-26 23,004,664,08-- -- ----4,664,665 3-3
18-12-26 24,009,503,52+5,98 +169,9% ----9,509,501 5-12
18-12-26 25,003,083,02-- -- ----3,083,0714 16-3
18-12-269926,002,512,61-0,15 -5,7% ----2,512,459 11:40
18-12-26 27,002,152,25-0,10 -4,4% ----2,152,152 17:21
18-12-26 28,001,961,93-- -- ----1,961,961 16-3
18-12-26 29,111,631,64-- -- ----1,631,632 16-3
18-12-26 30,001,481,45+0,03 +2,1% ----1,481,403 14:41
18-12-26 32,001,241,07-- -- ----1,241,245 12-3
18-12-26 33,960,850,81-- -- ----0,850,8510 16-3
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,710,61-- -- ----0,710,711 13-3
18-12-26 38,810,500,44-- -- ----0,500,501 11-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,250,22-- -- --0,370,250,2537 16-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,10-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,05-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,02-- -- ----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 --
18-12-265977,620,080,02+0,06 +300,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 15,0014,2010,65-- -- ----14,2014,152 30-1
18-06-27 18,009,007,96-- -- ----9,009,001 3-3
18-06-27 20,008,306,43-- -- ----8,308,3015 18-2
18-06-27 22,006,655,16-- -- ----6,656,655 6-3
18-06-27 24,004,234,13-- -- ----4,234,233 16-3
18-06-27 25,005,003,69-- -- ----5,005,0010 12-2
18-06-27 26,003,333,29+0,04 +1,2% ----3,333,333 16:02
18-06-27 28,003,082,62-- -- ----3,083,085 3-3
18-06-2732330,001,902,07-0,10 -4,8% ----1,901,904 09:15
18-06-27 35,001,231,19-- -- ----1,231,2320 16-3
18-06-27 40,000,700,72-0,02 -2,8% --7,050,700,702 14:31
18-06-27 45,000,650,44-- -- ----0,650,651 11-2
18-06-27 50,000,590,29-- -- ----0,590,591 6-1
18-06-27 55,000,350,19-- -- ----0,350,352 6-1
18-06-27 60,000,230,11-- -- ----0,230,231 6-1
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--10,71-- -- --------0 --
17-12-27 18,009,708,24-- -- ----9,709,701 2-3
17-12-276420,006,706,90-0,24 -3,5% ----6,706,702 10:00
17-12-27 22,005,755,73-- -- ----5,855,7511 16-3
17-12-27 24,255,304,72-- -- ----5,305,3031 10-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,453,91-- -- ----4,454,451 5-3
17-12-27 28,003,363,35-- -- ----3,363,361 16-3
17-12-27 29,113,903,02-- -- ----3,903,901 26-2
17-12-27 30,002,752,80-- -- ----2,752,753 16-3
17-12-27 35,001,951,84-- -- ----1,951,952 10-3
17-12-27 38,811,501,31-- -- ----1,501,505 10-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-2752943,661,200,92-0,06 -6,5% --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-277248,510,800,65-0,05 -7,7% ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,44-- -- ----0,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,32-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,16-- -- --------0 --
17-12-27 77,620,180,10-- -- --0,180,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0510,62+7,43 +70,0% ----18,0518,051 12-12
15-12-28 18,00--8,65-- -- --------0 --
15-12-28 20,007,607,42-- -- ----7,607,601 16-3
15-12-28 22,00--6,36-- -- --------0 --
15-12-28 24,256,105,43-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,204,71-- -- ----5,205,2060 16-3
15-12-28 28,004,694,07-- -- ----4,694,691 5-3
15-12-28 29,114,503,76-- -- ----4,734,5016 24-2
15-12-28 30,003,903,54-- -- 3,40--3,903,901 16-3
15-12-286435,003,302,54-0,04 -1,6% ----3,303,301 10-3
15-12-2820738,812,252,01-0,06 -3,0% ----2,252,251 6-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,851,49-- -- ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2812548,511,401,14-0,02 -1,8% 1,00--1,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,220,88-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-2843858,210,720,69-0,02 -2,9% ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-283977,620,330,23+0,03 +13,0% --0,380,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,00--15,61-- -- --------0 --
21-12-29 15,0012,2010,99-- -- --18,0012,2012,201 2-3
21-12-29 20,009,807,88-- -- ----9,809,803 11-2
21-12-29 22,00--6,86-- -- --------0 --
21-12-29 24,00--6,29-- -- --------0 --
21-12-29 25,005,745,91-- -- ----5,745,746 16-3
21-12-29 26,005,705,74-0,04 -0,7% ----5,705,7010 16:13
21-12-29 28,004,754,83-- -- ----4,754,756 16-3
21-12-29 30,004,424,22-- -- ----4,424,4212 10-3
21-12-29 35,003,923,18-- -- ----3,923,922 2-3
21-12-29 40,002,902,49-- -- ----2,902,9040 6-3
21-12-29 45,002,341,94-- -- ----2,342,341 11-2
21-12-29 50,001,901,54-- -- --14,501,901,90100 9-3
21-12-29 55,001,801,25-- -- ----1,801,802 12-1
21-12-29 60,001,061,01-- -- ----1,071,0640 27-1
21-12-29 80,000,750,70-- -- ----0,750,751 13-3
21-12-2925100,000,400,43-0,17 -39,5% ----0,400,405 11-2
20-12-30 10,00--15,53-- -- --------0 --
20-12-30 15,0011,8011,14-- -- ----11,8011,805 13-3
20-12-30 20,0010,008,13-- -- ----10,0010,001 11-2
20-12-30 22,00--7,16-- -- --------0 --
20-12-30 24,007,736,37-- -- ----7,737,7320 27-2
20-12-301825,007,006,04-0,16 -2,6% ----7,007,001 9-3
20-12-30 26,007,505,73-- -- ----7,507,5010 11-2
20-12-30 28,006,905,14-- -- ----6,906,901 20-2
20-12-30 30,005,254,67-- -- ----5,255,251 11-3
20-12-30 35,005,703,65-- -- ----5,705,702 5-2
20-12-30 40,003,602,94-- -- 1,88--3,603,601 18-2
20-12-30 45,002,962,62-- -- ----2,962,9620 27-2
20-12-30 50,002,631,99-- -- ----2,632,633 22-1
20-12-30 60,001,571,40-- -- ----1,571,572 11-2
20-12-30 80,000,950,73-- -- ----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?