Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,5925,57+0,02 +0,1% 25,7325,2542.61512:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 341 (174 Calls, 167 Puts)
Totaal open interest bij opening 7.706 (5.915 Calls, 1.791 Puts)
Call / Put ratio 1,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--15,55-- -- 15,1015,80----0 --
15-05-26 12,00--13,55-- -- --------0 --
15-05-26 14,00--11,55-- -- 11,1011,80----0 --
15-05-26 15,00--10,55-- -- --------0 --
15-05-26 16,00--9,55-- -- --------0 --
15-05-26 17,00--8,55-- -- --------0 --
15-05-26 18,008,007,55-- -- 7,207,708,008,001 6-5
15-05-26 18,50--7,05-- -- 6,707,20----0 --
15-05-26 19,00--6,55-- -- --------0 --
15-05-26 19,50--6,05-- -- --------0 --
15-05-26 20,004,405,55-- -- 5,355,654,404,102 17-4
15-05-26 20,502,175,05-- -- ----2,172,1740 14-4
15-05-26 21,004,534,55-- -- ----4,534,532 4-5
15-05-26 21,503,304,05-- -- ----3,303,301 21-4
15-05-26 22,003,303,56-- -- ----3,303,301 30-4
15-05-26 22,503,353,07-- -- 2,883,123,353,351 23-4
15-05-26 23,002,612,59+0,02 +0,8% 2,362,642,612,488 16:26
15-05-26 23,501,872,13-- -- 1,932,181,871,872 21-4
15-05-26 23,60--2,05-- -- --------0 --
15-05-26 23,80--1,87-- -- --------0 --
15-05-26 24,001,431,71-0,28 -16,4% 1,461,741,581,433 7-5
15-05-26 24,20--1,55-- -- 1,301,56----0 --
15-05-26 24,40--1,38-- -- --------0 --
15-05-26 24,501,911,31-- -- ----1,911,915 6-5
15-05-26 24,60--1,23-- -- --------0 --
15-05-26 24,80--1,10-- -- --------0 --
15-05-2617825,000,800,95-0,02 -2,1% ----1,020,6011 15:33
15-05-26 25,20--0,83-- -- 0,610,86----0 --
15-05-26 25,40--0,72-- -- --------0 --
15-05-26 25,501,030,64-- -- ----1,031,0355 6-5
15-05-26 25,600,500,59-0,09 -15,3% ----0,500,501 7-5
15-05-26 25,800,800,49-- -- ----0,800,801 6-5
15-05-26 26,000,510,41-- -- 0,290,480,690,3062 6-5
15-05-26 26,20--0,34-- -- 0,220,36----0 --
15-05-26 26,40------ -- --------0 --
15-05-26 26,500,240,240,00 0,0% 0,130,270,240,244 7-5
15-05-26 26,60------ -- --------0 --
15-05-26 27,000,200,15-- -- 0,04--0,320,204 6-5
15-05-26 27,500,120,08-- -- ----0,120,121 6-5
15-05-26 28,000,090,05-- -- --0,100,100,097 6-5
15-05-262128,500,170,03-- -- --0,100,170,173 23-4
15-05-263229,000,130,02-- -- ----0,130,131 23-4
15-05-2610429,500,140,02-- -- ----0,140,13102 22-4
15-05-263330,000,070,01-- -- --0,080,070,074 6-5
15-05-26632,000,080,01-- -- --0,070,080,053 22-4
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 9,0013,2516,57-- -- 16,1016,8013,2513,2520 1-4
19-06-26 10,00--15,57-- -- 15,1015,80----0 --
19-06-26 12,0017,1413,58-- -- 13,1513,8517,1417,141 23-1
19-06-26 14,0013,4211,59-- -- 11,2511,7513,4213,421 26-2
19-06-26 15,00--10,59-- -- 10,2510,75----0 --
19-06-26 16,00--9,60-- -- --9,75----0 --
19-06-26 17,00--8,62-- -- 8,258,75----0 --
19-06-26 18,008,977,64-- -- ----8,978,971 6-3
19-06-26 18,50--7,15-- -- 6,807,25----0 --
19-06-26 19,00--6,67-- -- 6,306,75----0 --
19-06-26 19,50--6,19-- -- --------0 --
19-06-26 20,005,705,700,00 0,0% ----5,705,705 7-5
19-06-26 20,50--5,23-- -- 4,945,30----0 --
19-06-26 21,002,564,74-- -- ----2,562,302 15-4
19-06-26 21,502,834,31-- -- ----2,832,832 16-4
19-06-26 22,001,783,87-- -- 3,663,911,781,786 14-4
19-06-26 22,501,863,44-- -- ----1,861,868 1-4
19-06-26 23,003,703,03-- -- 2,803,063,703,701 22-4
19-06-26 23,502,522,63-- -- 2,462,682,522,521 30-4
19-06-26 24,002,022,27-0,25 -11,0% 2,072,312,022,021 7-5
19-06-26 24,501,781,94-- -- 1,721,971,781,781 30-4
19-06-26 25,001,921,61-- -- ----1,921,922 6-5
19-06-26 25,501,501,32-- -- 1,141,381,501,501 6-5
19-06-26 26,001,041,07-0,03 -2,8% 0,901,121,040,8534 16:20
19-06-26 26,501,020,86-- -- ----1,020,983 6-5
19-06-26 27,000,930,67-- -- 0,560,740,940,916 6-5
19-06-26 27,50--0,54-- -- --------0 --
19-06-26 28,000,500,43-- -- ----0,550,3813 6-5
19-06-26 29,110,300,26-- -- ----0,300,303 6-5
19-06-26 30,000,160,17-- -- ----0,160,161 5-5
19-06-26 32,000,090,06+0,03 +50,0% ----0,090,0951 7-5
19-06-26 33,960,100,02-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- ----0,060,062 22-4
19-06-2613938,000,030,01-- -- ----0,030,036 9-4
19-06-2629438,810,030,01+0,02 +200,0% --0,080,030,031 6-5
19-06-2633340,000,030,01+0,02 +200,0% --0,080,030,032 6-5
19-06-2616742,000,020,01-- -- --0,020,020,0211 21-4
19-06-2652543,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- ----0,040,041 18-3
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% --0,070,200,201 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--13,67-- -- --------0 --
17-07-26 14,00--11,69-- -- --------0 --
17-07-26 16,00--9,72-- -- 9,209,90----0 --
17-07-26 17,00--8,69-- -- 8,358,80----0 --
17-07-26 18,00--7,72-- -- --------0 --
17-07-26 19,00--6,75-- -- --------0 --
17-07-26 20,00--5,83-- -- 5,655,95----0 --
17-07-26 21,005,044,95-- -- 4,715,005,045,041 4-5
17-07-26 21,50--4,51-- -- --------0 --
17-07-26 22,004,354,10-- -- ----4,803,7030 22-4
17-07-26 22,50--3,70-- -- 3,453,74----0 --
17-07-26 23,00--3,30-- -- 3,073,34----0 --
17-07-26 23,50--2,93-- -- --------0 --
17-07-26 24,002,272,58-0,31 -12,0% ----2,272,196 7-5
17-07-26 24,502,322,25-- -- 2,032,302,322,3225 6-5
17-07-26 25,001,851,95-0,10 -5,1% 1,792,001,851,637 15:34
17-07-26 25,501,431,66-0,23 -13,9% ----1,431,431 7-5
17-07-26 26,001,241,42-0,18 -12,7% ----1,241,243 14:31
17-07-26 26,501,471,18-- -- 1,071,291,471,4712 6-5
17-07-26 27,000,931,01-0,08 -7,9% 0,871,070,930,931 7-5
17-07-26 27,501,020,82-- -- ----1,021,021 6-5
17-07-26 28,000,780,69-- -- 0,600,770,780,781 6-5
17-07-26 29,000,610,48-- -- ----0,610,60121 6-5
17-07-26 30,000,340,33-- -- ----0,340,341 4-5
17-07-26 32,00--0,15-- -- 0,070,18----0 --
18-09-26 9,0013,4516,63-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,68-- -- 15,2015,90----0 --
18-09-26 12,00--13,74-- -- 13,2013,90----0 --
18-09-26 14,0012,7111,79-- -- 11,4511,9012,7112,711 5-3
18-09-26 16,0018,309,87+8,43 +85,4% ----18,3018,301 24-11
18-09-26 17,00--8,90-- -- 8,609,05----0 --
18-09-26 18,00--7,98-- -- --------0 --
18-09-26 19,00--7,09-- -- --------0 --
18-09-26 20,003,856,23-- -- 6,006,303,853,851 2-4
18-09-26 21,002,895,40-- -- 5,155,453,092,8516 9-4
18-09-262222,004,374,61+0,01 +0,2% 4,384,664,454,376 24-4
18-09-26 23,004,173,87-- -- ----4,174,172 6-5
18-09-26 24,003,163,21-0,05 -1,6% ----3,163,165 16:26
18-09-26 25,002,732,61-- -- ----2,732,7350 6-5
18-09-26 26,002,022,09-0,07 -3,3% ----2,021,883 16:39
18-09-26 27,001,501,64-0,14 -8,5% 1,521,721,501,502 14:49
18-09-2626028,001,251,28+0,03 +2,3% 1,181,361,251,251 7-5
18-09-26 29,001,201,00-- -- ----1,201,126 6-5
18-09-26 30,000,950,76-- -- ----0,950,782 6-5
18-09-2635732,000,540,48-- -- 0,420,530,540,535 6-5
18-09-26 34,000,360,30-- -- 0,210,360,360,361 24-4
18-09-26 36,000,170,17-- -- ----0,170,171 4-5
18-09-26 38,000,150,11-- -- --0,240,150,152 21-4
18-09-26 40,000,100,09-- -- 0,010,170,100,092 31-3
18-09-26 42,000,080,06-- -- ----0,080,082 31-3
18-09-26 44,000,140,04-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- --0,110,180,181 19-1
18-09-26 50,000,100,01-- -- ----0,100,105 11-2
18-09-264155,000,160,03+0,13 +433,3% --0,090,160,161 18-11
18-12-26 9,00--16,75-- -- --------0 --
18-12-26 10,00--15,78-- -- --------0 --
18-12-26 12,00--13,87-- -- 13,5514,05----0 --
18-12-26 14,00--11,97-- -- 11,6512,15----0 --
18-12-26 16,0014,4510,13-- -- ----14,4514,456 2-2
18-12-26 17,00--9,23-- -- --------0 --
18-12-26 18,006,508,37-- -- ----6,506,5011 16-4
18-12-26 19,00--7,50-- -- --------0 --
18-12-26 20,006,006,69-- -- 6,406,806,006,001 21-4
18-12-26 21,00--5,89-- -- --------0 --
18-12-26 22,005,055,19-0,14 -2,7% 4,955,255,055,053 7-5
18-12-26 23,004,804,49-- -- ----4,804,695 6-5
18-12-26 24,004,353,87-- -- 3,663,914,354,351 6-5
18-12-26 25,003,073,29-0,22 -6,7% ----3,073,071 7-5
18-12-26 26,003,182,76-- -- ----3,183,0545 6-5
18-12-26 27,002,172,33-0,16 -6,9% 2,182,392,172,171 7-5
18-12-26 28,002,141,95-- -- ----2,142,142 6-5
18-12-26 29,111,451,56-0,11 -7,1% 1,481,651,451,455 15:18
18-12-2635530,001,301,33+0,03 +2,3% 1,241,401,301,301 16:01
18-12-26 32,000,850,89-0,04 -4,5% ----0,850,851 7-5
18-12-26 33,960,800,63-- -- 0,510,701,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,540,44-- -- --0,540,540,542 6-5
18-12-2692238,810,300,270,00 0,0% ----0,300,3015 5-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,200,13-- -- 0,030,220,200,2015 5-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,400,06-0,01 -16,7% ----0,400,4020 9-2
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 58,210,080,01-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,03-- -- --0,11----0 --
18-12-26 77,620,080,03+0,05 +166,7% --0,080,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7516,78-- -- 16,4017,0013,7513,7510 1-4
19-03-27 10,00--15,83-- -- 15,3516,05----0 --
19-03-27 12,00--13,97-- -- --------0 --
19-03-27 14,00--12,12-- -- --------0 --
19-03-27 16,008,9510,43-- -- 10,1510,558,958,952 17-4
19-03-27 17,00--9,46-- -- --------0 --
19-03-27 18,00--8,72-- -- 8,408,85----0 --
19-03-27 19,006,027,89-- -- ----6,026,024 25-3
19-03-27 20,004,807,14-- -- ----4,804,802 27-3
19-03-27 21,00--6,39-- -- 6,106,45----0 --
19-03-27 22,006,605,69-- -- 5,405,756,606,601 22-4
19-03-27 23,005,705,02-- -- ----5,705,376 22-4
19-03-27 24,004,914,41-- -- ----4,914,911 22-4
19-03-27 25,004,013,86-- -- 3,653,904,054,015 6-5
19-03-27 26,003,633,33-- -- 3,173,383,633,632 6-5
19-03-27 27,003,202,89-- -- ----3,202,7561 6-5
19-03-27 28,002,462,48-- -- ----2,462,461 5-5
19-03-27 29,002,352,14-- -- ----2,352,351 6-5
19-03-27 30,001,841,82-- -- ----1,841,842 6-5
19-03-27 35,000,950,85-- -- 0,740,930,950,951 6-5
19-03-27 40,000,400,40-- -- ----0,400,401 6-5
18-06-27 10,0012,9015,83-- -- ----12,9012,901 31-3
18-06-27 14,00--12,19-- -- --------0 --
18-06-27 15,0014,2011,33-- -- ----14,2014,152 30-1
18-06-27 16,00--10,51-- -- --------0 --
18-06-27 18,009,058,80-- -- ----9,059,051 22-4
18-06-27 20,004,677,25-- -- ----4,674,671 9-4
18-06-27 22,003,605,80-- -- ----3,603,602 9-4
18-06-27 24,005,004,60-- -- ----5,005,001 6-5
18-06-27 25,003,994,03-- -- ----3,993,996 4-5
18-06-27 26,003,753,57-- -- 3,363,633,753,7540 6-5
18-06-27 28,002,462,74-- -- 2,572,802,462,462 4-5
18-06-27 30,002,202,08-- -- ----2,202,202 6-5
18-06-27 35,001,151,02-- -- 0,921,131,151,155 5-5
18-06-2719440,000,600,52-- -- 0,430,640,600,6010 6-5
18-06-2715045,000,360,31+0,01 +3,2% ----0,360,344 17-4
18-06-27 50,000,590,21-- -- ----0,590,591 6-1
18-06-27 55,000,150,15-- -- ----0,150,151 10-4
18-06-27 60,000,230,04-- -- 0,010,200,230,231 6-1
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --0,12----0 --
17-12-27 10,0013,2515,85-- -- 15,5016,2013,2513,252 1-4
17-12-27 14,00--12,35-- -- 11,9012,60----0 --
17-12-27 15,0010,5511,56-- -- 11,1511,8010,5510,551 20-4
17-12-27 16,008,3010,75-- -- ----8,308,30180 31-3
17-12-27 18,008,859,18-- -- ----8,858,851 22-4
17-12-2710120,007,057,75-- -- 7,357,907,057,0520 4-5
17-12-27 22,006,806,43-- -- ----6,806,803 6-5
17-12-27 24,255,205,19-- -- ----5,205,205 5-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,874,33-- -- ----3,873,8720 4-5
17-12-27 28,003,283,51-0,23 -6,6% ----3,363,284 7-5
17-12-27 29,112,953,16-0,21 -6,6% ----2,952,951 7-5
17-12-27 30,003,152,88-- -- 2,662,993,153,151 6-5
17-12-27 35,001,751,74+0,01 +0,6% --1,901,751,7510 7-5
17-12-27 38,811,251,20-- -- ----1,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,850,77-- -- --2,000,850,852 30-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,51-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,37-- -- ----0,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-275658,210,300,26-- -- 0,140,410,300,308 22-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,14-- -- --------0 --
17-12-27 77,620,150,05-- -- --0,200,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2515,86-- -- ----13,2513,252 1-4
15-12-28 14,00--12,61-- -- --------0 --
15-12-28115,0018,0511,820,00 0,0% 11,2012,2018,0518,051 12-12
15-12-28 16,00--11,08-- -- 10,5011,40----0 --
15-12-28 18,00--9,59-- -- 9,059,95----0 --
15-12-28 20,006,808,27-- -- 7,758,556,806,801 19-3
15-12-28 22,00--7,07-- -- --------0 --
15-12-28 24,256,055,93-- -- ----6,056,051 5-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,19-- -- ----4,154,151 31-3
15-12-28628,004,984,42-0,01 -0,2% ----4,984,981 22-4
15-12-2823729,114,504,09-0,01 -0,2% ----4,734,5016 24-2
15-12-28 30,004,023,81-- -- ----4,024,025 22-4
15-12-28 35,003,202,65-- -- 2,362,853,203,202 6-5
15-12-28 38,811,872,03-- -- ----1,871,8710 28-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,45-- -- 1,221,631,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,07-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,80-- -- 0,601,010,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,59-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,19-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,06-- -- --0,33----0 --
21-12-29 10,0013,3015,85-- -- 15,4516,6013,3013,301 7-4
21-12-29215,009,6012,08-- -- 11,4012,559,609,601 24-3
21-12-29 16,00--11,36-- -- 10,7011,75----0 --
21-12-29 18,00--9,98-- -- 9,3510,35----0 --
21-12-29 20,007,008,71-- -- ----7,007,0040 1-4
21-12-29 22,006,107,62-- -- 7,057,956,106,101 14-4
21-12-29 24,006,326,65-- -- ----6,326,3212 20-4
21-12-29 25,006,906,17-- -- ----6,906,901 5-5
21-12-29 26,006,155,83-- -- ----6,156,1510 21-4
21-12-29 28,005,355,12-- -- 4,715,405,355,3510 24-4
21-12-29 30,003,904,56-- -- 4,144,833,903,901 31-3
21-12-29 35,002,733,38-- -- ----2,732,732 8-4
21-12-29 40,002,952,66-- -- ----2,952,951 22-4
21-12-29 45,001,401,93-- -- 1,672,181,401,403 15-4
21-12-29 50,001,251,51-- -- --14,501,251,251 15-4
21-12-29 55,001,301,21-- -- 0,951,461,301,301 4-5
21-12-29 60,000,980,96-- -- ----0,980,982 8-4
21-12-29 80,000,450,39-- -- ----0,600,4511 20-3
21-12-29 100,000,400,18-- -- 0,030,510,400,405 11-2
20-12-30 10,0015,7016,14-- -- ----15,7015,701 28-4
20-12-30 15,0012,6012,25-- -- 11,5512,7512,6012,604 22-4
20-12-30116,0010,9511,55-0,06 -0,5% 10,8512,0010,9510,951 16-4
20-12-30 18,007,4510,23-- -- ----7,457,451 13-4
20-12-30 20,006,609,03-- -- 8,459,456,606,601 30-3
20-12-30 22,006,408,01-- -- ----6,406,4010 15-4
20-12-30 24,007,737,09-- -- 6,507,507,737,7320 27-2
20-12-30 25,006,556,64-- -- 6,107,106,556,551 4-5
20-12-30 26,006,526,32-- -- ----6,526,5210 24-4
20-12-30 28,004,365,67-- -- ----4,364,362 2-4
20-12-30 30,005,105,10-- -- ----5,105,006 4-5
20-12-30 35,004,003,91-- -- 3,514,274,004,001 22-4
20-12-30 40,002,403,08-- -- 2,723,412,402,4010 15-4
20-12-30 45,002,522,48-- -- ----2,522,5210 24-4
20-12-30 50,002,122,03-- -- ----2,122,12100 23-4
20-12-30 60,001,301,39-- -- 1,091,681,301,301 20-4
20-12-30 80,000,530,71-- -- 0,441,020,530,534 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?