Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 23,5723,82-0,25 -1,0% 23,8523,40622.21517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 4.396 (4.094 Calls, 302 Puts)
Totaal open interest bij opening 4.374 (3.304 Calls, 1.070 Puts)
Call / Put ratio 13,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26812,0011,4711,82-0,25 -2,1% ----11,4811,472 20-3
17-04-26514,0010,309,82-0,25 -2,5% ----10,3010,255 25-3
17-04-26 16,008,307,83-- -- ----8,308,305 25-3
17-04-26 17,00--6,83-- -- --------0 --
17-04-26 18,005,655,83-0,18 -3,1% ----5,685,652 13:53
17-04-26 19,005,304,83-- -- ----5,305,305 25-3
17-04-26 20,004,303,83-- -- ----4,304,305 25-3
17-04-26 20,50--3,33-- -- --------0 --
17-04-26 21,00--2,83-- -- --------0 --
17-04-26 21,502,832,34-- -- ----2,832,831 25-3
17-04-26 22,001,561,95-0,39 -20,0% ----1,561,564 10:09
17-04-26 22,501,501,53-- -- ----1,501,501 24-3
17-04-26 23,001,001,17-0,17 -14,5% ----1,001,001.890 15:00
17-04-26 23,500,680,86-0,18 -20,9% ----0,680,5912 14:42
17-04-26 24,000,500,63-0,13 -20,6% ----0,500,434 11:36
17-04-26 24,500,330,47-0,14 -29,8% ----0,330,331 09:47
17-04-26 25,000,260,32-0,06 -18,8% 0,21--0,280,255 13:22
17-04-26 25,500,190,26-0,07 -26,9% ----0,190,191.890 15:00
17-04-26 26,000,140,19-0,05 -26,3% ----0,140,143 09:34
17-04-26 26,500,190,14-- -- ----0,250,1539 23-3
17-04-26 27,000,090,08+0,01 +12,5% ----0,100,097 09:42
17-04-26 27,500,150,06-- -- ----0,200,0926 23-3
17-04-26 28,000,070,04-- -- ----0,070,076 24-3
17-04-26 28,500,080,03-- -- ----0,080,081 25-3
17-04-26 29,000,070,02+0,05 +250,0% ----0,070,074 16:59
17-04-26 29,500,210,01-- -- ----0,210,211 19-3
17-04-26 30,000,040,01-- -- 0,02--0,040,041 20-3
17-04-263731,000,100,01-- -- --0,400,100,101 23-3
17-04-2615032,000,150,04-- -- ----0,150,151 10-3
17-04-263433,000,070,03+0,04 +133,3% ----0,070,071 23-3
17-04-265434,000,090,02-- -- ----0,090,092 3-3
17-04-262536,000,060,02-- -- ----0,060,061 23-2
17-04-26538,000,040,01-- -- --0,040,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 12,00--11,82-- -- --------0 --
15-05-26 14,00--9,82-- -- --------0 --
15-05-26 16,00--7,83-- -- --------0 --
15-05-26 17,00--6,83-- -- --------0 --
15-05-26 18,00--5,83-- -- --------0 --
15-05-26 19,00--4,83-- -- --------0 --
15-05-26 20,004,263,86-- -- ----4,264,261 25-3
15-05-26 20,50--3,39-- -- --------0 --
15-05-26 21,00--2,93-- -- --------0 --
15-05-26 21,502,352,48-- -- ----2,352,355 20-3
15-05-26 22,00--2,08-- -- --------0 --
15-05-26 22,50--1,74-- -- --------0 --
15-05-26 23,001,251,43-0,18 -12,6% ----1,321,254 09:02
15-05-26 23,500,961,18-0,22 -18,6% ----0,960,961 10:51
15-05-26 24,000,850,99-0,14 -14,1% ----0,850,851 12:50
15-05-26 24,500,970,82-- -- ----0,970,934 25-3
15-05-26 25,000,730,69-- -- ----0,730,731 25-3
15-05-26 25,500,500,58-0,08 -13,8% ----0,500,501 15:11
15-05-26 26,000,580,49-- -- ----0,580,4728 23-3
15-05-2618126,500,460,41-0,08 -19,5% ----0,460,461 25-3
15-05-26 27,000,340,34-- -- ----0,340,2814 24-3
15-05-26 27,500,330,30-- -- ----0,330,255 23-3
15-05-26 28,000,210,24-0,03 -12,5% ----0,210,212 11:39
15-05-26428,500,380,21-0,06 -28,6% ----0,380,381 17-3
15-05-26 29,000,180,16-- -- ----0,180,182 23-3
15-05-26 29,50--0,14-- -- --------0 --
15-05-261730,000,090,11-0,03 -27,3% ----0,090,091 25-3
15-05-26 32,000,100,08-- -- ----0,100,102 19-3
15-05-26 34,00--0,03-- -- --0,14----0 --
19-06-26 9,0014,4014,82-- -- ----14,4014,4040 20-3
19-06-26 10,00--13,82-- -- --------0 --
19-06-26 12,0017,1411,82-- -- ----17,1417,141 23-1
19-06-26114,0013,429,82-0,25 -2,5% ----13,4213,421 26-2
19-06-26 16,00--7,82-- -- --------0 --
19-06-26 17,00--6,82-- -- --------0 --
19-06-26 18,008,975,83-- -- ----8,978,971 6-3
19-06-26 19,00--4,83-- -- --------0 --
19-06-26 20,003,643,88-0,24 -6,2% ----3,643,6410 09:35
19-06-26 20,50--3,45-- -- --------0 --
19-06-26 21,00--3,02-- -- --------0 --
19-06-26 21,50--2,63-- -- --------0 --
19-06-26 22,00--2,28-- -- --------0 --
19-06-26 22,50--1,98-- -- --------0 --
19-06-26 23,001,491,71-- -- ----1,491,491 20-3
19-06-26 23,501,331,48-0,15 -10,1% ----1,331,3310 09:35
19-06-26 24,001,721,29-- -- ----1,721,722 18-3
19-06-26 24,50--1,12-- -- --------0 --
19-06-268325,000,900,97-0,12 -12,4% ----0,910,903 24-3
19-06-26 25,50--0,83-- -- --------0 --
19-06-26 26,000,650,72-0,07 -9,7% ----0,650,646 10:58
19-06-26 27,000,470,55-0,08 -14,5% ----0,470,471 13:11
19-06-26 28,000,360,42-0,06 -14,3% ----0,370,36132 13:43
19-06-26 29,110,330,30-- -- ----0,330,2768 23-3
19-06-26 30,000,240,22-- -- ----0,240,241 25-3
19-06-26 32,000,130,11-- -- ----0,130,131 25-3
19-06-26 33,960,110,06-- -- ----0,130,1128 23-3
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,03-- -- ----0,190,191 4-3
19-06-26 38,000,110,01-- -- ----0,110,111 13-3
19-06-26 38,810,140,01-- -- ----0,140,1417 27-2
19-06-26 40,000,080,01-- -- ----0,080,085 11-3
19-06-26 42,000,090,01-- -- ----0,090,091 11-3
19-06-26 43,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,040,01-- -- --0,080,040,041 18-3
19-06-26 48,510,050,06-- -- ----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 9,0016,4714,89-- -- 14,3015,0016,4716,471 16-3
18-09-26 10,00--13,84-- -- --------0 --
18-09-26 12,00--11,84-- -- --------0 --
18-09-26 14,0012,719,89-- -- ----12,7112,711 5-3
18-09-26 16,0018,307,89+10,41 +131,9% ----18,3018,301 24-11
18-09-26 18,00--5,86-- -- --------0 --
18-09-26 19,00--4,95-- -- --------0 --
18-09-26 20,003,834,19-- -- ----3,843,8340 20-3
18-09-26 21,003,523,52-- -- ----3,523,521 25-3
18-09-26 22,00--2,93-- -- --------0 --
18-09-265023,002,372,44-0,18 -7,4% ----2,372,373 13:28
18-09-26 24,002,091,99-- -- ----2,092,095 24-3
18-09-26 25,001,501,65-0,15 -9,1% ----1,501,501 11:10
18-09-26 26,001,601,35-- -- --1,501,601,2527 23-3
18-09-26 27,001,151,11-- -- ----1,151,0013 24-3
18-09-26 28,000,820,90-0,08 -8,9% ----0,820,8016 11:39
18-09-26 29,000,900,74-- -- 0,55--0,900,9010 23-3
18-09-26 30,000,550,62-0,07 -11,3% ----0,550,5510 10:50
18-09-26 32,000,450,41-- -- ----0,450,354 24-3
18-09-26 34,000,280,29-- -- ----0,280,281 24-3
18-09-26 36,000,200,20-- -- ----0,200,1916 25-3
18-09-266938,000,200,16-0,03 -18,8% --0,240,200,202 20-3
18-09-26 40,000,220,08-- -- ----0,220,2210 16-3
18-09-26 42,000,070,05+0,02 +40,0% ----0,070,072 09:44
18-09-26 44,000,140,03-- -- --0,160,140,1410 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
18-09-264155,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--14,84-- -- --------0 --
18-12-26 10,00--13,84-- -- --------0 --
18-12-26 12,00--11,84-- -- --------0 --
18-12-26 14,00--9,84-- -- --------0 --
18-12-26 16,0014,457,91-- -- ----14,4514,456 2-2
18-12-26 18,008,906,13-- -- ----8,908,901 5-3
18-12-26 19,00--5,38-- -- --------0 --
18-12-26 20,004,794,69-- -- ----4,794,795 25-3
18-12-26 21,00--4,08-- -- --------0 --
18-12-26 22,003,253,52-- -- ----3,253,251 23-3
18-12-26523,004,663,02-0,18 -6,0% ----4,664,665 3-3
18-12-26 24,002,492,60-0,11 -4,2% 2,45--2,492,4534 14:20
18-12-26 25,002,202,21-- -- ----2,202,154 25-3
18-12-26 26,001,801,90-0,10 -5,3% ----1,801,7012 16:32
18-12-26 27,001,601,63-- -- ----1,751,604 25-3
18-12-26 28,001,551,37-- -- ----1,551,3018 23-3
18-12-26 29,111,101,14-- -- ----1,101,101 20-3
18-12-26 30,000,921,01-0,09 -8,9% ----0,920,921 11:46
18-12-26 32,000,840,74-- -- ----0,840,841 25-3
18-12-26 33,960,850,55-- -- ----0,850,8510 16-3
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,390,40-- -- ----0,390,392 23-3
18-12-26 38,810,260,26-- -- ----0,260,261 23-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-2660343,660,200,12-0,03 -25,0% ----0,200,208 23-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,400,05-0,01 -20,0% ----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-- -- 0,02--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
19-03-27 9,00--14,82-- -- --------0 --
19-03-27 10,00--13,82-- -- --------0 --
19-03-27 12,00--11,84-- -- --------0 --
19-03-27 14,00--9,84-- -- --------0 --
19-03-27 16,00--7,91-- -- --------0 --
19-03-27 18,00--6,38-- -- --------0 --
19-03-27 19,006,025,68-- -- ----6,026,024 25-3
19-03-27 20,005,375,06-- -- 4,725,105,375,375 25-3
19-03-27 21,00--4,47-- -- --------0 --
19-03-27 22,00--3,93-- -- 3,663,91----0 --
19-03-27 23,00--3,43-- -- --------0 --
19-03-27 24,00--3,02-- -- --------0 --
19-03-27 25,002,752,64-- -- ----2,762,614 24-3
19-03-27 26,00--2,32-- -- --------0 --
19-03-27 27,002,052,03+0,02 +1,0% ----2,052,051 16:04
19-03-27 28,00--1,74-- -- 1,561,79----0 --
19-03-27 30,00--1,34-- -- --------0 --
19-03-27 35,00--0,67-- -- --------0 --
19-03-27 40,00--0,34-- -- --------0 --
18-06-27 15,0014,209,18-- -- ----14,2014,152 30-1
18-06-27 16,00--8,27-- -- --------0 --
18-06-27 18,009,006,60-- -- ----9,009,001 3-3
18-06-27 20,005,505,15-- -- ----5,505,501 19-3
18-06-27 22,004,504,09-- -- ----4,504,004 23-3
18-06-27 24,003,553,24-- -- ----3,553,551 23-3
18-06-27 25,003,242,85-- -- ----3,243,241 19-3
18-06-27 26,002,752,51-- -- 2,282,612,752,654 19-3
18-06-279828,001,601,95-0,09 -4,6% ----1,851,606 09:37
18-06-27 30,001,801,53-- -- ----1,801,30106 23-3
18-06-27 35,000,890,83-- -- 0,670,960,890,896 23-3
18-06-27 40,000,600,49-- -- ----0,650,6023 23-3
18-06-27 45,000,650,31-- -- --0,350,650,651 11-2
18-06-27 50,000,590,20-- -- ----0,590,591 6-1
18-06-27 55,000,350,12-- -- ----0,350,352 6-1
18-06-27 60,000,230,07-- -- ----0,230,231 6-1
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--9,11-- -- --------0 --
17-12-27 16,00--8,36-- -- --------0 --
17-12-27 18,009,706,83-- -- ----9,709,701 2-3
17-12-27 20,006,705,65-- -- ----6,706,702 17-3
17-12-27 22,004,684,83-0,15 -3,1% ----4,684,6811 11:41
17-12-27 24,253,893,90-- -- ----3,893,893 23-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,003,23-0,23 -7,1% ----3,003,002 09:04
17-12-27 28,002,702,62-- -- ----2,702,702 24-3
17-12-27 29,113,902,32-- -- ----3,903,901 26-2
17-12-27 30,001,952,13-0,18 -8,5% ----1,951,952 09:07
17-12-2725335,001,251,33-0,06 -4,5% ----1,301,2521 20-3
17-12-27 38,811,050,95-- -- ----1,051,059 24-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,200,68-- -- --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,47-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-277953,360,400,330,00 0,0% ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,25-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 77,620,180,06-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,059,18+8,87 +96,6% ----18,0518,051 12-12
15-12-28 16,00--8,51-- -- --------0 --
15-12-28 18,00--7,34-- -- --------0 --
15-12-28 20,006,806,28-- -- ----6,806,801 19-3
15-12-28 22,00--5,31-- -- --------0 --
15-12-28 24,254,504,65-- -- ----4,804,5013 20-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,204,06-- -- ----5,205,2060 16-3
15-12-28 28,004,693,43-- -- ----4,694,691 5-3
15-12-2823729,114,503,17-0,17 -5,4% ----4,734,5016 24-2
15-12-28 30,003,453,00-- -- ----3,453,4510 23-3
15-12-28 35,002,172,17-- -- ----2,172,171 20-3
15-12-28 38,812,101,69-- -- ----2,102,101 18-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,301,26-- -- 1,05--1,301,301 20-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2812648,511,000,96-0,09 -9,4% ----1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,870,72-- -- ----0,870,8725 23-3
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-2844258,210,650,55-0,06 -10,9% ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,20-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,00--13,82-- -- --------0 --
21-12-29 15,009,609,41-- -- --18,009,609,601 24-3
21-12-29 18,00--7,65-- -- --------0 --
21-12-29 20,006,506,67-- -- ----6,506,502 23-3
21-12-29 22,005,495,79-0,30 -5,2% ----5,495,491 10:48
21-12-29 24,00--5,35-- -- --------0 --
21-12-29 25,005,865,02-- -- ----5,865,8620 18-3
21-12-29 26,004,454,69-- -- ----5,004,4560 20-3
21-12-29 28,004,854,10-- -- ----4,854,8522 18-3
21-12-2930130,003,963,57-0,14 -3,9% ----3,963,354 20-3
21-12-29 35,003,922,70-- -- ----3,923,922 2-3
21-12-29 40,002,252,16-- -- ----2,252,251 20-3
21-12-29 45,001,901,82-- -- ----1,901,901 25-3
21-12-29 50,001,651,57-- -- ----1,651,6550 23-3
21-12-29655,000,901,39-0,05 -3,6% ----0,900,904 20-3
21-12-29 60,001,061,26-- -- ----1,071,0640 27-1
21-12-29 80,000,450,82-- -- ----0,600,4511 20-3
21-12-29 100,000,400,55-- -- ----0,400,405 11-2
20-12-30 10,0013,6013,82-- -- ----13,7513,605 23-3
20-12-303915,009,509,68-0,36 -3,7% ----9,509,502 09:03
20-12-30 18,00--7,99-- -- 6,75------0 --
20-12-30 20,0010,006,95-- -- ----10,0010,001 11-2
20-12-30 22,00--6,20-- -- --------0 --
20-12-30 24,007,735,50-- -- ----7,737,7320 27-2
20-12-30 25,005,005,16-- -- ----5,005,002 23-3
20-12-30 26,007,504,83-- -- ----7,507,5010 11-2
20-12-30 28,004,714,32-- -- ----4,714,7120 19-3
20-12-30 30,003,753,83-- -- ----3,903,653 23-3
20-12-30 35,003,402,92-- -- ----3,403,002 23-3
20-12-30 40,003,602,54-- -- ----3,603,601 18-2
20-12-30 45,002,102,06-- -- ----2,102,1010 20-3
20-12-30 50,002,631,70-- -- ----2,632,633 22-1
20-12-30 60,001,151,20-- -- ----1,151,155 20-3
20-12-30 80,000,950,90-- -- ----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?