Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,3426,58-0,24 -0,9% 26,9326,086.695.06317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 451 (318 Calls, 133 Puts)
Totaal open interest bij opening 7.567 (6.559 Calls, 1.008 Puts)
Call / Put ratio 2,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2517,59-- -- 17,0017,9513,2513,2520 1-4
19-06-26 10,00--16,59-- -- 16,0016,95----0 --
19-06-26 12,0017,1414,60-- -- 14,0014,9517,1417,141 23-1
19-06-26 14,0013,4212,60-- -- 12,2512,7513,4213,421 26-2
19-06-26 15,00--11,60-- -- 11,2511,75----0 --
19-06-26 16,00--10,60-- -- --------0 --
19-06-26 17,00--9,60-- -- 9,259,75----0 --
19-06-26 18,008,978,61-- -- ----8,978,971 6-3
19-06-26 18,50--8,11-- -- --------0 --
19-06-26 19,00--7,61-- -- 7,307,75----0 --
19-06-26 19,50--7,11-- -- 6,757,25----0 --
19-06-26 20,003,986,61-- -- ----3,983,981 13-5
19-06-26 20,50--6,12-- -- --------0 --
19-06-26 21,002,565,62-- -- 5,355,702,562,302 15-4
19-06-26 21,504,635,13-- -- ----4,634,631 11-5
19-06-26 22,003,404,65-- -- 4,374,693,402,907 18-5
19-06-26 22,501,864,17-- -- 3,924,191,861,868 1-4
19-06-26 23,003,353,71-- -- 3,453,723,353,353 22-5
19-06-26 23,501,523,27-- -- 2,973,261,521,342 13-5
19-06-26 24,002,732,85-0,12 -4,2% ----2,902,7010 29-5
19-06-263124,502,642,43-0,27 -11,1% ----2,642,641 29-5
19-06-26 25,001,952,03-0,08 -3,9% ----1,951,951 29-5
19-06-26 25,501,461,67-0,21 -12,6% ----1,711,467 29-5
19-06-26 26,001,351,28+0,07 +5,5% 1,061,351,351,351 29-5
19-06-2612726,500,930,99-0,15 -15,2% 0,791,070,930,827 29-5
19-06-26 27,000,550,76-0,21 -27,6% 0,560,740,550,554 29-5
19-06-26 27,500,540,540,00 0,0% --------10 29-5
19-06-26 28,000,410,36+0,05 +13,9% 0,10--0,480,4117 29-5
19-06-2627929,110,180,15-0,01 -6,7% --0,180,180,157 29-5
19-06-26 30,000,090,08-- -- ----0,090,091 28-5
19-06-26 32,000,040,01-- -- --0,050,040,042 15-5
19-06-2625833,960,100,01-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- ----0,060,062 22-4
19-06-2613938,000,030,04-- -- ----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--14,62-- -- 14,0014,95----0 --
17-07-26 14,00--12,63-- -- --------0 --
17-07-26 16,00--10,64-- -- 10,0511,00----0 --
17-07-26 17,00--9,65-- -- --------0 --
17-07-26 18,00--8,66-- -- --------0 --
17-07-26 19,00--7,74-- -- 7,307,80----0 --
17-07-26 20,00--6,76-- -- 6,406,85----0 --
17-07-26421,005,455,80-0,25 -4,3% ----5,905,452 29-5
17-07-26 21,50--5,34-- -- --------0 --
17-07-26 22,003,554,90-- -- 4,554,893,553,5510 20-5
17-07-26 22,502,904,46-- -- 4,174,432,902,901 13-5
17-07-26 23,00--4,03-- -- --------0 --
17-07-26 23,501,983,62-- -- ----1,981,982 15-5
17-07-26 24,001,963,23-- -- 2,903,181,961,793 20-5
17-07-26 24,501,902,85-- -- 2,542,811,901,9010 20-5
17-07-26 25,002,482,49-- -- ----2,482,481 27-5
17-07-26 25,501,302,16-- -- ----1,301,301 19-5
17-07-26 26,001,801,81-- -- 1,541,811,801,802 27-5
17-07-26 26,501,401,50-0,10 -6,7% 1,341,511,401,402 29-5
17-07-26 27,001,251,26-- -- 1,051,341,251,0076 28-5
17-07-26 27,501,040,97-- -- ----1,040,8018 27-5
17-07-26 28,000,900,80+0,10 +12,5% ----0,900,902 29-5
17-07-2615029,000,500,51-0,05 -9,8% ----0,500,501 29-5
17-07-26 30,000,350,32+0,03 +9,4% 0,200,490,360,356 29-5
17-07-26 32,000,140,11-- -- ----0,140,141 27-5
21-08-26 12,00--14,65-- -- --------0 --
21-08-26 14,00--12,67-- -- 12,0513,00----0 --
21-08-26 16,00--10,69-- -- 10,1011,05----0 --
21-08-26 17,00--9,71-- -- --------0 --
21-08-26 18,00--8,74-- -- 8,458,95----0 --
21-08-26 19,00--7,80-- -- 7,508,00----0 --
21-08-26 20,00--6,88-- -- --------0 --
21-08-26 21,00--6,01-- -- --------0 --
21-08-26 21,50--5,60-- -- 5,305,70----0 --
21-08-26 22,00--5,17-- -- 4,885,25----0 --
21-08-26 22,50--4,76-- -- --------0 --
21-08-26 23,00--4,34-- -- 4,114,40----0 --
21-08-26 23,50--3,98-- -- 3,734,00----0 --
21-08-26 24,00--3,61-- -- 3,363,65----0 --
21-08-26 24,50--3,27-- -- --------0 --
21-08-26 25,002,032,94-- -- ----2,031,953 19-5
21-08-26 25,50--2,63-- -- 2,422,65----0 --
21-08-26 26,002,262,30-- -- 2,072,382,262,262 27-5
21-08-26 26,502,002,04-- -- 1,822,082,002,001 28-5
21-08-26 27,001,851,80+0,05 +2,8% 1,641,841,851,8525 29-5
21-08-26 27,501,581,580,00 0,0% ----1,611,5835 29-5
21-08-26 28,001,401,38+0,02 +1,4% ----1,401,4026 29-5
21-08-26 29,001,051,04+0,01 +1,0% 0,851,171,051,051 29-5
21-08-26 30,000,670,79-0,12 -15,2% 0,590,840,820,675 29-5
21-08-26 32,000,320,46-- -- 0,250,460,320,321 26-5
18-09-26 9,0013,4517,65-- -- ----13,4513,4510 1-4
18-09-26 10,00--16,66-- -- 16,0517,00----0 --
18-09-26 12,00--14,68-- -- 14,0515,00----0 --
18-09-26 14,0012,7112,72-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,83+7,47 +69,0% ----18,3018,301 24-11
18-09-26 17,00--9,87-- -- 9,5510,00----0 --
18-09-26 18,00--8,92-- -- --------0 --
18-09-26 19,00--7,99-- -- 7,608,10----0 --
18-09-263220,004,807,09-0,24 -3,4% 6,757,204,804,752 15-5
18-09-26 21,002,896,23-- -- ----3,092,8516 9-4
18-09-26 22,004,375,41-- -- ----4,454,376 24-4
18-09-26 23,004,884,64+0,24 +5,2% ----4,884,882 29-5
18-09-26 24,003,653,91-- -- ----3,653,651 27-5
18-09-26 25,003,153,19-0,04 -1,3% ----3,353,1513 29-5
18-09-26 26,002,552,59-0,04 -1,5% --3,452,552,552 29-5
18-09-26 27,002,122,02+0,10 +5,0% 1,832,142,232,126 29-5
18-09-26 28,001,541,54-- -- 0,25--1,541,541 28-5
18-09-26 29,001,011,20-- -- 1,141,341,011,011 21-5
18-09-26 30,001,050,92+0,13 +14,1% ----1,051,0046 29-5
18-09-2634732,000,590,55-0,03 -5,5% 0,460,630,590,591 29-5
18-09-26 34,000,340,340,00 0,0% ----0,340,341 29-5
18-09-26 36,000,220,22-- -- ----0,220,221 27-5
18-09-26 38,000,080,14-- -- --0,240,080,081 13-5
18-09-26 40,000,110,10+0,01 +10,0% 0,050,170,110,111 29-5
18-09-26 42,000,080,06-- -- ----0,080,081 11-5
18-09-26 44,000,140,04-- -- ----0,140,1410 4-3
18-09-263845,000,180,03-0,01 -33,3% ----0,180,181 19-1
18-09-262750,000,100,01-- -- ----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--17,72-- -- --------0 --
18-12-26 10,00--16,74-- -- --------0 --
18-12-26 12,00--14,79-- -- 14,1515,10----0 --
18-12-26 14,00--12,90-- -- 12,2513,20----0 --
18-12-26 16,0014,4511,09-- -- 10,4511,2014,4514,456 2-2
18-12-26 17,00--10,18-- -- 9,5510,25----0 --
18-12-26 18,007,659,29-- -- ----7,657,6521 20-5
18-12-26 19,007,958,42-- -- 8,058,557,957,9525 25-5
18-12-26 20,007,057,58-- -- 7,257,707,057,0511 26-5
18-12-26 21,006,206,78-- -- ----6,206,2011 22-5
18-12-26 22,006,106,02+0,08 +1,3% ----6,106,1025 29-5
18-12-26 23,005,355,30+0,05 +0,9% 4,965,305,355,352 29-5
18-12-26 24,004,444,61-0,17 -3,7% ----4,444,445 29-5
18-12-26 25,003,753,94-- -- ----3,793,752 25-5
18-12-26 26,003,043,38-- -- ----3,042,7516 21-5
18-12-26 27,002,852,86-0,01 -0,3% 2,672,892,852,852 29-5
18-12-26 28,002,282,33-- -- ----2,282,281 25-5
18-12-26 29,111,551,90-- -- ----1,551,552 20-5
18-12-2634730,001,681,62-0,06 -3,7% ----1,681,682 27-5
18-12-26 32,001,181,09-- -- --2,00----2 28-5
18-12-26 33,960,720,74-- -- 0,650,940,720,721 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,570,53+0,04 +7,5% ----0,570,5710 29-5
18-12-2691238,810,230,34-0,02 -5,9% ----0,230,2310 15-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,11-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,04-- -- ----0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,01-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,010,01-- -- ----0,010,0110 15-5
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-265977,620,080,01+0,07 +700,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7517,79-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,83-- -- 16,2017,15----0 --
19-03-27 12,00--14,98-- -- 14,3015,25----0 --
19-03-27 14,00--13,13-- -- 12,8513,35----0 --
19-03-27 16,008,9511,33-- -- 11,0511,508,958,952 17-4
19-03-27 17,00--10,46-- -- 10,1510,65----0 --
19-03-27 18,009,159,62-- -- ----9,159,1521 25-5
19-03-27 19,007,208,81-- -- ----7,207,2024 20-5
19-03-27 20,007,158,01-- -- 7,658,157,157,152 21-5
19-03-27 21,00--7,25-- -- 6,907,40----0 --
19-03-27 22,006,606,55-- -- ----6,606,601 22-4
19-03-27 23,005,505,88-- -- 5,505,905,505,5011 27-5
19-03-27 24,003,915,23-- -- 4,865,203,913,9111 18-5
19-03-272525,004,604,64-0,21 -4,5% 4,284,594,604,601 28-5
19-03-27 26,003,704,09-- -- ----3,703,705 21-5
19-03-27 27,003,653,56+0,09 +2,5% ----3,653,651 29-5
19-03-27 28,002,703,06-- -- ----2,702,702 21-5
19-03-27 29,001,902,60-- -- ----1,901,901 13-5
19-03-279330,002,132,24-0,08 -3,6% ----2,132,131 27-5
19-03-27 35,001,051,05-- -- ----1,051,051 25-5
19-03-273940,000,540,480,00 0,0% ----0,540,542 29-5
19-03-27 45,00--0,21-- -- --------0 --
18-06-27 10,0014,3016,86-- -- ----14,8514,3011 13-5
18-06-27 14,0010,6013,13-- -- 12,8013,3510,6510,608 13-5
18-06-27 15,0011,8412,24-- -- ----11,8411,7512 26-5
18-06-27 16,0011,0011,35-- -- ----11,0010,8538 26-5
18-06-27 18,009,459,65-- -- ----9,459,4510 26-5
18-06-27 20,008,258,05+0,20 +2,5% ----8,258,2515 29-5
18-06-27 22,006,606,62-- -- ----6,606,152 28-5
18-06-27 24,004,455,36-- -- ----4,454,452 20-5
18-06-27 25,004,804,79-- -- ----4,804,801 28-5
18-06-27 26,004,384,22+0,16 +3,8% 3,854,344,384,382 29-5
18-06-27 28,003,143,26-- -- ----3,143,141 27-5
18-06-27 30,002,602,53+0,07 +2,8% ----2,602,602 29-5
18-06-27 35,001,221,29-0,07 -5,4% 1,151,381,401,222 29-5
18-06-27 40,000,590,68-- -- --0,800,590,593 19-5
18-06-27 45,000,400,37-- -- ----0,400,402 8-5
18-06-27 50,000,590,24-- -- ----0,590,591 6-1
18-06-27 55,000,150,16-- -- ----0,150,151 10-4
18-06-27 60,000,230,06-- -- ----0,230,231 6-1
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --0,19----0 --
17-12-27 10,0013,2516,87-- -- 16,5517,2013,2513,252 1-4
17-12-27 14,00--13,21-- -- --------0 --
17-12-27 15,0010,5512,34-- -- 12,1012,7510,5510,551 20-4
17-12-27 16,008,3011,52-- -- 11,2511,858,308,30180 31-3
17-12-27 18,008,859,95-- -- 9,6510,258,858,851 22-4
17-12-27 20,007,508,50-- -- 4,40--7,507,5020 19-5
17-12-27 22,006,307,19-- -- ----6,306,301 19-5
17-12-27 24,255,755,92-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,004,97-- -- ----5,005,0015 27-5
17-12-27 28,003,884,05-0,17 -4,2% --4,134,063,885 29-5
17-12-27 29,113,403,64-- -- ----3,403,404 22-5
17-12-27 30,002,983,28-- -- ----2,982,981 21-5
17-12-27 35,001,952,02-- -- ----1,951,953 26-5
17-12-2718538,811,201,41-0,04 -2,8% ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-2754743,660,640,95-0,02 -2,1% 0,832,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,63-- -- 0,480,780,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,40-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,26-- -- ----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 77,620,150,05-- -- 0,010,230,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8516,85-- -- ----14,8514,852 13-5
15-12-28 14,00--13,29-- -- --------0 --
15-12-28 15,0018,0512,47+5,58 +44,7% ----18,0518,051 12-12
15-12-28 16,00--11,70-- -- --------0 --
15-12-28 18,00--10,28-- -- --------0 --
15-12-28 20,007,059,04-- -- ----7,057,051 18-5
15-12-28 22,00--7,92-- -- --------0 --
15-12-28 24,256,406,82-- -- ----6,406,402 28-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,92-- -- ----4,154,151 31-3
15-12-28 28,005,205,09-- -- ----5,205,205 26-5
15-12-2823729,114,504,81-0,30 -6,2% ----4,734,5016 24-2
15-12-284030,004,444,49-0,25 -5,6% ----4,444,441 27-5
15-12-28 35,003,053,19-0,14 -4,4% 2,373,543,053,051 29-5
15-12-28 38,812,232,46-- -- ----2,232,233 26-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,651,72-- -- 1,052,051,651,653 26-5
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,38-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,950,96-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,75-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-283977,620,430,23+0,03 +13,0% --0,470,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,0013,3016,82-- -- ----13,3013,301 7-4
21-12-29 15,009,6012,46-- -- --18,009,609,601 24-3
21-12-29 16,0011,8511,73-- -- ----11,8511,852 26-5
21-12-29 18,00--10,40-- -- --------0 --
21-12-29 20,008,009,23-- -- ----8,008,005 20-5
21-12-29 22,006,108,28-- -- ----6,106,101 14-4
21-12-29 24,006,327,32-- -- ----6,326,3212 20-4
21-12-29 25,006,856,89-- -- ----6,856,852 27-5
21-12-29 26,005,156,50-- -- ----5,405,1519 13-5
21-12-29 28,005,555,77-- -- 5,156,605,555,552 26-5
21-12-29 30,005,205,16+0,04 +0,8% 4,375,855,205,201 29-5
21-12-29 35,003,803,79-- -- ----3,803,805 27-5
21-12-29 40,002,952,89-- -- ----2,952,951 22-4
21-12-29 45,001,402,24-- -- 1,252,811,401,403 15-4
21-12-29 50,001,251,75-- -- --14,501,251,251 15-4
21-12-29 55,001,301,40-- -- ----1,301,301 4-5
21-12-29 60,001,151,13-- -- ----1,151,152 26-5
21-12-29 80,000,450,55-- -- ----0,600,4511 20-3
21-12-29 100,000,400,31-- -- ----0,400,405 11-2
20-12-30 10,0016,7016,81-- -- ----16,7016,701 25-5
20-12-304615,0012,8012,45-0,24 -1,9% ----12,8012,801 27-5
20-12-30 16,0010,0511,76-- -- ----10,0510,051 13-5
20-12-30 18,007,4510,49-- -- ----7,457,451 13-4
20-12-30 20,008,809,42-- -- ----8,808,801 19-5
20-12-302022,007,288,44-0,11 -1,3% ----7,287,2810 14-5
20-12-30 24,007,737,61-- -- ----7,737,7320 27-2
20-12-30 25,006,557,20-- -- ----6,556,2051 20-5
20-12-30 26,006,656,81-- -- ----6,656,652 27-5
20-12-30 28,004,906,17-- -- ----4,904,901 13-5
20-12-30 30,005,305,54-- -- ----5,305,302 27-5
20-12-30 35,003,304,29-0,99 -23,1% --------1 29-5
20-12-30 40,002,403,37-- -- ----2,402,4010 15-4
20-12-30 45,002,522,71-- -- ----2,522,5210 24-4
20-12-30 50,002,122,21-- -- ----2,122,12100 23-4
20-12-30 60,001,701,50-- -- ----1,701,702 22-5
20-12-30 80,000,530,73-- -- ----0,530,534 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?