Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 33,2133,12+0,09 +0,3% 33,3032,8993.84912:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2025)
Totaal volume 176 (69 Calls, 107 Puts)
Totaal open interest bij opening 4.009 (3.905 Calls, 104 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,00--21,41-- -- --------0 --
19-12-25 14,00--19,42-- -- --------0 --
19-12-25 16,00--17,42-- -- --------0 --
19-12-25 18,0016,1515,42-- -- ----16,1516,151 24-11
19-12-25 20,0012,7513,42-- -- ----12,7512,751 21-11
19-12-25 22,00--11,43-- -- --------0 --
19-12-25 23,00--10,43-- -- --------0 --
19-12-25 24,00--9,43-- -- --------0 --
19-12-25 25,00--8,43-- -- --------0 --
19-12-25 26,00--7,43-- -- --------0 23-4
19-12-25 27,00--6,44-- -- --------0 --
19-12-25 27,50--5,95-- -- --------0 --
19-12-25 28,006,205,46-- -- ----6,206,202 22-10
19-12-25 28,50--4,98-- -- --------0 --
19-12-25 29,114,784,39-- -- ----4,784,782 25-11
19-12-25 29,507,154,02-- -- ----7,157,152 20-10
19-12-25 30,004,303,55-- -- ----4,304,301 24-11
19-12-25 31,00--2,64-- -- --------0 --
19-12-25 32,001,671,80-- -- ----1,671,554 1-12
19-12-25 33,001,051,10-0,05 -4,5% ----1,171,053 13:45
19-12-25 33,960,590,63-0,04 -6,3% ----0,590,591 14:26
19-12-25 35,000,300,33-0,03 -9,1% ----0,300,306 2-12
19-12-25 36,000,150,17-- -- ----0,150,135 1-12
19-12-25 37,000,070,09-0,02 -22,2% ----0,070,071 2-12
19-12-25 38,000,050,05-- -- ----0,050,052 1-12
19-12-25 38,810,080,03-- -- ----0,080,081 24-11
19-12-2529640,000,030,01-- -- 0,010,030,030,0311 28-11
19-12-257041,000,140,03-- -- ----0,140,1450 28-10
19-12-2526542,000,020,02-- -- --0,030,020,021 27-11
19-12-2549943,660,050,02-- -- ----0,050,051 29-10
19-12-25 45,004,423,39-- -- ----4,424,422 19-9
19-12-2515046,000,120,02-- -- ----0,120,121 21-10
19-12-251.37748,510,070,02-- -- ----0,070,072 17-10
19-12-25 50,001,861,90-- -- ----2,051,8628 25-9
19-12-2516753,360,010,01-- -- --0,040,010,012 7-11
19-12-25 55,001,251,03-- -- ----1,251,255 19-8
19-12-2595658,210,010,01-- -- --0,300,010,0130 23-10
19-12-25 60,000,620,56-- -- ----0,620,621 25-9
19-12-252567,910,020,01+0,01 +100,0% ----0,020,022 27-10
19-12-25 70,000,290,18-- -- --------2 19-9
19-12-256277,620,030,01-- -- --------40 21-1
19-12-25 80,000,230,06-- -- --------1 2-8
16-01-26 16,00--17,45-- -- --------0 --
16-01-26 18,00--15,46-- -- --------0 --
16-01-26 20,00--13,46-- -- --------0 --
16-01-26 22,00--11,47-- -- --------0 --
16-01-26 23,00--10,48-- -- --------0 --
16-01-26 24,00--9,50-- -- --------0 --
16-01-26 25,00--8,51-- -- --------0 --
16-01-26 26,00--7,56-- -- --------0 --
16-01-26 27,00--6,58-- -- --------0 --
16-01-26 28,00--5,63-- -- --------0 --
16-01-26 28,50--5,14-- -- --------0 --
16-01-26 29,004,604,68-- -- ----4,604,601 26-11
16-01-26 29,50--4,22-- -- --------0 --
16-01-26 30,00--3,78-- -- --------0 --
16-01-26 31,00--2,94-- -- --------0 --
16-01-26 32,002,162,160,00 0,0% ----2,162,165 2-12
16-01-26 33,001,371,51-0,14 -9,3% ----1,371,375 16:27
16-01-26 34,000,941,01-0,07 -6,9% ----0,940,941 13:43
16-01-26 35,000,560,65-- -- ----0,620,5685 1-12
16-01-26 36,000,360,41-0,05 -12,2% ----0,360,361 15:21
16-01-26 37,000,210,26-- -- ----0,210,211 1-12
16-01-26 38,000,150,17-- -- ----0,150,152 28-11
16-01-26 39,000,190,11-- -- ----0,190,192 26-11
16-01-26 40,000,100,06-- -- ----0,100,101 24-11
16-01-26 42,000,060,02-- -- ----0,060,062 4-11
16-01-261444,000,050,01-- -- ----0,050,058 14-11
16-01-26 46,00--0,02-- -- --------0 --
20-02-26 16,00--17,50-- -- --------0 --
20-02-26 18,00--15,54-- -- --------0 --
20-02-26 20,00--13,56-- -- --------0 --
20-02-26 22,00--11,59-- -- --------0 --
20-02-26 23,00--10,63-- -- --------0 --
20-02-26 24,00--9,63-- -- --------0 --
20-02-26 25,00--8,68-- -- --------0 --
20-02-26 26,00--7,75-- -- --------0 --
20-02-26 27,00--6,82-- -- --------0 --
20-02-26 28,00--5,94-- -- --------0 --
20-02-26 28,50--5,49-- -- --------0 --
20-02-26 29,00--5,06-- -- --------0 --
20-02-26 29,50--4,66-- -- --------0 --
20-02-26 30,00--4,27-- -- --------0 --
20-02-26 31,00--3,50-- -- --------0 --
20-02-26 32,00--2,81-- -- --------0 --
20-02-26 33,002,152,20-0,05 -2,3% ----2,152,151 15:20
20-02-26 34,001,691,69-- -- ----1,691,566 1-12
20-02-26 35,001,331,28-- -- ----1,331,331 28-11
20-02-26 36,001,450,96-- -- ----1,451,1838 25-11
20-02-26 37,000,920,71-- -- ----0,920,921 25-11
20-02-26 38,000,690,53-- -- ----0,690,691 26-11
20-02-26 40,000,320,32-- -- ----0,320,3220 26-11
20-02-26 42,00--0,17-- -- --------0 --
20-02-26 44,00--0,08-- -- --------0 --
20-03-26 12,00--21,49-- -- --------0 --
20-03-26 14,00--19,51-- -- --------0 --
20-03-26 16,00--17,53-- -- --------0 --
20-03-26 18,00--15,56-- -- --------0 --
20-03-26 20,00--13,61-- -- --------0 --
20-03-26 22,00--11,66-- -- --------0 --
20-03-26 24,00--9,75-- -- --------0 --
20-03-26 26,0017,357,87-- -- ----17,3517,351 18-7
20-03-26 27,00--6,99-- -- --------0 --
20-03-26 28,00--6,11-- -- --------0 --
20-03-26 29,008,755,28-- -- ----8,758,706 21-10
20-03-26 30,004,384,51-- -- ----4,424,382 27-11
20-03-26 32,003,023,12-- -- ----3,023,0115 27-11
20-03-26 34,001,922,02-0,10 -5,0% ----1,941,922 17:20
20-03-26 35,001,501,59-- -- ----1,501,501 1-12
20-03-26 36,001,291,26-- -- ----1,551,296 26-11
20-03-26 38,000,780,76-- -- ----0,780,783 28-11
20-03-26 40,000,430,46-0,03 -6,5% ----0,430,431 2-12
20-03-26 42,000,280,28-- -- ----0,280,282 26-11
20-03-26 44,000,240,17-- -- ----0,240,234 25-11
20-03-26 45,000,180,13-- -- ----0,180,185 4-11
20-03-26 46,000,190,11-- -- ----0,190,194 12-11
20-03-26 48,000,150,07-- -- ----0,150,151 28-10
20-03-26 50,000,080,04-- -- ----0,080,082 3-11
20-03-26 55,000,100,01-- -- ----0,100,1010 18-9
20-03-26 60,00--0,01-- -- --0,07----0 --
19-06-26 12,00--21,49-- -- --------0 --
19-06-26 14,00--19,51-- -- --------0 --
19-06-26 16,00--17,52-- -- --------0 --
19-06-26 18,00--15,69-- -- --------0 --
19-06-26 20,00--13,63-- -- --------0 --
19-06-26 22,00--11,71-- -- --------0 --
19-06-26 24,00--9,83-- -- --------0 --
19-06-26 25,008,758,92-- -- ----8,758,751 21-11
19-06-26 26,00--8,02-- -- --------0 --
19-06-26 27,00--7,14-- -- --------0 --
19-06-26 28,006,856,31-- -- ----6,856,851 5-11
19-06-26 29,116,755,42-- -- ----6,756,7510 13-11
19-06-26 30,005,354,75-- -- ----5,355,355 14-11
19-06-26 32,003,193,43-- -- ----3,193,191 1-12
19-06-26 33,962,352,43-- -- ----2,352,351 27-11
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,681,64-- -- ----1,681,6320 28-11
19-06-26 38,001,131,11-- -- ----1,131,133 28-11
19-06-26 38,811,200,96-- -- ----1,201,201 26-11
19-06-26 40,000,990,75-- -- ----0,990,9930 25-11
19-06-26 42,000,600,52-- -- ----0,600,603 25-11
19-06-26 43,660,380,39-- -- ----0,380,3810 28-11
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,300,26-- -- ----0,300,301 7-11
19-06-26 48,510,160,16-- -- ----0,160,161 26-11
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,04-- -- ----0,200,201 17-10
19-06-26 58,210,090,02-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--21,49-- -- --------0 --
18-09-26 14,00--19,50-- -- --------0 --
18-09-26 16,0018,3017,53-- -- ----18,3018,301 24-11
18-09-26 18,00--15,59-- -- --------0 --
18-09-26 20,00--13,67-- -- --------0 --
18-09-26 22,00--11,78-- -- --------0 --
18-09-26 24,00--9,92-0,26 -2,6% --------0 --
18-09-26 26,00--8,16-- -- --------0 --
18-09-26 27,00--7,33-- -- --------0 --
18-09-26 28,00--6,55-- -- --------0 --
18-09-26 29,007,605,79-- -- ----7,607,601 24-10
18-09-26 30,005,005,13-- -- ----5,005,001 20-11
18-09-26 32,004,003,89-- -- ----4,004,003 21-11
18-09-26 34,002,862,91-- -- ----2,862,861 27-11
18-09-26 36,002,062,16-- -- ----2,062,061 1-12
18-09-26 38,001,541,58-- -- ----1,541,541 26-11
18-09-26 40,001,351,17-- -- ----1,351,351 3-11
18-09-26 42,001,050,85-- -- ----1,051,052 25-11
18-09-26 44,00--0,61-- -- --------0 --
18-09-26 45,000,580,52-- -- ----0,580,5820 26-11
18-09-26 50,000,410,22-- -- ----0,410,413 22-10
18-09-26 55,000,160,09-- -- ----0,160,161 18-11
18-12-26 20,00--13,71-- -- --------0 --
18-12-26 24,00--10,07-- -- --------0 --
18-12-26 25,0012,909,22-- -- ----12,9012,902 7-10
18-12-26 26,008,558,40-- -- ----8,558,551 28-11
18-12-26 28,0010,256,87-- -- ----10,2510,251 10-9
18-12-26 29,116,206,11-- -- ----6,206,103 26-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,963,503,47+0,03 +0,9% ----3,503,501 2-12
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,801,87-0,07 -3,7% ----1,901,8033 16:16
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,951,00-- -- ----0,950,955 1-12
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,650,55-- -- ----0,650,653 19-11
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,320,31-- -- ----0,320,322 26-11
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,320,19-- -- ----0,380,3211 22-10
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,04-- -- --------0 --
18-12-26 77,620,080,01-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 20,0013,9013,80-- -- ----13,9013,901 26-11
18-06-27 24,0010,2510,34-- -- ----10,3510,252 26-11
18-06-27 25,009,509,53-- -- ----9,509,456 26-11
18-06-27 26,008,708,78-- -- ----8,708,705 27-11
18-06-27 28,008,057,36-- -- ----8,057,8013 22-10
18-06-27 30,005,856,10-- -- ----5,855,852 1-12
18-06-27 35,003,703,69-- -- ----3,703,701 20-11
18-06-27 40,002,102,19-0,09 -4,1% ----2,102,101 16:57
18-06-27 45,001,201,25-- -- ----1,201,201 20-11
18-06-27 50,001,190,74-- -- ----1,191,1920 16-9
18-06-27 55,000,850,46-- -- ----0,850,851 8-10
18-06-27 60,000,350,30-- -- ----0,350,355 30-10
18-06-27 70,00--0,13-- -- --------0 --
18-06-27 80,00--0,07-- -- --------0 --
17-12-27 20,00--13,87-- -- --------0 --
17-12-27 24,2518,4510,38-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,15-- -- ----16,3516,354 7-8
17-12-27 28,009,307,84-- -- ----9,309,302 24-10
17-12-272429,117,857,18-0,17 -2,4% 6,857,307,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,004,304,38-- -- ----4,304,301 27-11
17-12-27 38,813,213,14+0,07 +2,2% ----3,213,211 17:04
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,062,03-- -- ----2,062,013 1-12
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,321,34-- -- ----1,321,322 26-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,89-- -- ----1,000,982 26-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,700,60-- -- ----0,700,702 10-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,27-- -- --------0 --
17-12-27 77,620,200,15-- -- ----0,200,201 1-12
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 20,0017,3014,12-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9010,95-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,309,84-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,67-- -- ----11,3511,352 15-9
15-12-28 29,118,558,08-- -- ----8,558,551 25-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,655,46-- -- ----5,655,651 21-11
15-12-28 38,814,604,21-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,662,983,04-- -- ----2,982,983 21-11
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,402,20-- -- ----2,402,401 21-11
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,60-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,301,19-- -- ----1,301,301 26-11
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,38-- -- ----0,500,501 28-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,11-- -- --------0 --
21-12-29 20,0014,2014,37-- -- ----14,2014,201 21-11
21-12-29 25,0010,9011,02-- -- ----10,9010,901 27-11
21-12-29 26,0010,3510,44-- -- ----10,5010,354 26-11
21-12-29 28,00--9,36-- -- --------0 --
21-12-29 30,008,658,40-- -- ----8,658,651 11-11
21-12-29 35,006,256,36-0,11 -1,7% ----6,256,256 16:36
21-12-29 40,004,804,83-- -- ----4,904,8011 26-11
21-12-29 45,003,503,67-- -- ----3,503,5020 4-11
21-12-29 50,003,002,81-- -- ----3,003,005 24-11
21-12-29 55,002,622,18-- -- ----2,622,621 12-11
21-12-29 60,001,701,73-- -- ----1,701,701 26-11
21-12-29 80,000,730,70-- -- ----0,730,731 29-10
21-12-29 100,000,500,31-- -- ----0,500,5010 24-10
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?