Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 24,6725,65-0,98 -3,8% 25,6124,57716.90117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 796 (455 Calls, 341 Puts)
Totaal open interest bij opening 5.623 (4.741 Calls, 882 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--15,66-- -- --------0 --
15-05-26 12,00--13,67-- -- --------0 --
15-05-26 14,00--11,67-- -- --------0 --
15-05-26 15,00--10,67-- -- --------0 --
15-05-26 16,00--9,67-- -- --------0 --
15-05-26 17,00--8,67-- -- --------0 --
15-05-26 18,004,557,68-- -- ----4,554,551 1-4
15-05-26 18,50--7,18-- -- --------0 --
15-05-26 19,00--6,68-- -- --------0 --
15-05-26 19,50--6,18-- -- --------0 --
15-05-26220,004,405,68-0,97 -17,1% ----4,404,102 17-4
15-05-26 20,502,175,19-- -- ----2,172,1740 14-4
15-05-26721,002,824,70-0,95 -20,2% ----2,822,821 17-4
15-05-26 21,503,304,22-- -- ----3,303,301 21-4
15-05-26 22,003,003,76-0,76 -20,2% ----3,003,001 24-4
15-05-26 22,503,353,30-- -- ----3,353,351 23-4
15-05-26 23,002,142,87-0,73 -25,4% ----2,152,118 24-4
15-05-26 23,501,872,45-- -- 0,50--1,871,872 21-4
15-05-26 24,001,382,06-0,68 -33,0% ----1,511,3358 24-4
15-05-26 24,502,351,69-- -- ----2,351,4061 22-4
15-05-26 25,000,861,36-0,50 -36,8% ----0,900,7853 24-4
15-05-26 25,500,611,05-0,44 -41,9% ----0,820,6112 24-4
15-05-26 26,000,470,81-0,34 -42,0% ----0,740,4510 24-4
15-05-26 26,500,350,60-0,25 -41,7% 0,30--0,600,352 24-4
15-05-26 27,000,240,46-0,22 -47,8% 0,170,750,300,249 24-4
15-05-26 27,500,300,34-- -- ----0,300,301 23-4
15-05-26 28,000,270,25-- -- --0,500,270,271 23-4
15-05-26 28,500,170,18-- -- --0,280,170,173 23-4
15-05-26 29,000,130,12-- -- ----0,130,131 23-4
15-05-26 29,500,140,09-- -- ----0,140,13102 22-4
15-05-26 30,000,100,06-- -- ----0,100,0812 22-4
15-05-26632,000,080,01-- -- ----0,080,053 22-4
15-05-26 34,00--0,04-- -- --------0 --
19-06-26 9,0013,2516,68-- -- ----13,2513,2520 1-4
19-06-26 10,00--15,69-- -- --------0 --
19-06-26 12,0017,1413,70-- -- ----17,1417,141 23-1
19-06-26 14,0013,4211,70-- -- ----13,4213,421 26-2
19-06-26 15,00--10,71-- -- --------0 --
19-06-26 16,00--9,71-- -- --------0 --
19-06-26 17,00--8,72-- -- --------0 --
19-06-26 18,008,977,74-- -- ----8,978,971 6-3
19-06-26 18,50--7,25-- -- --------0 --
19-06-26 19,00--6,77-- -- --------0 --
19-06-26 19,50--6,30-- -- --------0 --
19-06-26 20,004,305,84-- -- ----4,304,301 17-4
19-06-26 20,50--5,38-- -- --------0 --
19-06-26 21,002,564,94-- -- ----2,562,302 15-4
19-06-26 21,502,834,52-- -- ----2,832,832 16-4
19-06-26 22,001,784,09-- -- ----1,781,786 14-4
19-06-26 22,501,863,68-- -- ----1,861,868 1-4
19-06-26 23,003,703,29-- -- ----3,703,701 22-4
19-06-26 23,502,422,91-0,49 -16,8% ----2,422,421 24-4
19-06-26 24,002,712,56-- -- ----2,712,394 23-4
19-06-26 24,501,472,21-- -- ----1,471,393 17-4
19-06-26 25,002,151,90-- -- ----2,302,152 22-4
19-06-26 25,501,301,63-0,33 -20,2% ----1,301,301 24-4
19-06-26 26,001,001,38-0,38 -27,5% ----1,251,0010 24-4
19-06-26 26,50--1,17-- -- --------0 --
19-06-26 27,000,730,98-0,25 -25,5% ----0,730,652 24-4
19-06-26 27,50--0,80-- -- --------0 --
19-06-26 28,000,680,69-- -- ----0,700,6846 23-4
19-06-26 29,110,300,47-0,17 -36,2% ----0,300,303 24-4
19-06-26 30,000,200,33-0,13 -39,4% ----0,200,201 24-4
19-06-26 32,000,100,15-0,05 -33,3% ----0,100,102 24-4
19-06-26 33,960,100,06-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,02-0,01 -50,0% ----0,060,062 22-4
19-06-2613938,000,030,01-- -- ----0,030,036 9-4
19-06-2629538,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,02-- -- ----0,080,085 11-3
19-06-2616742,000,020,020,00 0,0% --0,090,020,0211 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% --0,200,200,201 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--13,77-- -- --------0 --
17-07-26 14,00--11,79-- -- --------0 --
17-07-26 16,00--9,84-- -- --------0 --
17-07-26 17,00--8,84-- -- --------0 --
17-07-26 18,00--7,92-- -- --------0 --
17-07-26 19,00--6,94-- -- --------0 --
17-07-26 20,00--6,04-- -- --------0 --
17-07-26 21,00--5,17-- -- --------0 --
17-07-26 21,50--4,74-- -- --------0 --
17-07-26 22,004,354,33-- -- ----4,803,7030 22-4
17-07-26 22,50--3,94-- -- --------0 --
17-07-26 23,00--3,56-- -- --------0 --
17-07-26 23,50--3,20-- -- --------0 --
17-07-26 24,002,362,84-0,48 -16,9% ----2,362,2722 24-4
17-07-26 24,50--2,52-- -- --------0 --
17-07-26 25,001,792,22-0,43 -19,4% ----1,791,795 24-4
17-07-26 25,501,461,95-0,49 -25,1% ----1,631,4412 24-4
17-07-26 26,001,201,68-0,48 -28,6% ----1,201,202 24-4
17-07-26 26,50--1,47-- -- --------0 --
17-07-26 27,001,281,27-- -- ----1,281,281 23-4
17-07-26 27,50--1,09-- -- --------0 --
17-07-26 28,001,230,96-- -- ----1,231,0512 22-4
17-07-26 29,000,600,72-0,12 -16,7% ----0,600,601 24-4
17-07-26 30,000,540,54-- -- ----0,540,541 23-4
17-07-26 32,00--0,25-- -- --------0 --
18-09-26 9,0013,4516,79-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,79-- -- --------0 --
18-09-26 12,00--13,84-- -- --------0 --
18-09-26 14,0012,7111,94-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,04+8,26 +82,3% ----18,3018,301 24-11
18-09-26 17,00--9,07-- -- --------0 --
18-09-26 18,00--8,17-- -- --------0 --
18-09-26 19,00--7,26-- -- --------0 --
18-09-26 20,003,856,41-- -- ----3,853,851 2-4
18-09-26 21,002,895,59-- -- ----3,092,8516 9-4
18-09-26 22,004,374,81-0,44 -9,1% ----4,454,376 24-4
18-09-26 23,003,054,10-- -- ----3,053,053 17-4
18-09-26 24,002,973,44-0,47 -13,7% ----2,982,953 24-4
18-09-26 25,002,362,85-0,49 -17,2% ----2,362,356 24-4
18-09-26 26,001,952,33-0,38 -16,3% ----1,951,952 24-4
18-09-26 27,001,721,88-0,16 -8,5% ----1,721,721 24-4
18-09-26 28,001,751,51-- -- ----1,851,7011 22-4
18-09-26 29,001,151,25-- -- ----1,151,155 23-4
18-09-26 30,001,081,00-- -- ----1,081,002 23-4
18-09-26 32,000,630,63-- -- --0,980,630,632 23-4
18-09-26 34,000,360,42-0,06 -14,3% 0,10--0,360,361 24-4
18-09-2613236,000,120,24-0,05 -20,8% ----0,120,121 15-4
18-09-26 38,000,150,15-- -- --0,240,150,152 21-4
18-09-26 40,000,100,09-- -- ----0,100,092 31-3
18-09-26 42,000,080,05-- -- ----0,080,082 31-3
18-09-26 44,000,140,03-- -- ----0,140,1410 4-3
18-09-26 45,000,180,02-- -- ----0,180,181 19-1
18-09-26 50,000,100,01-- -- ----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--16,88-- -- --------0 --
18-12-26 10,00--15,92-- -- --------0 --
18-12-26 12,00--14,02-- -- --------0 --
18-12-26 14,00--12,14-- -- --------0 --
18-12-26 16,0014,4510,31-- -- ----14,4514,456 2-2
18-12-26 17,00--9,42-- -- --------0 --
18-12-26 18,006,508,56-- -- ----6,506,5011 16-4
18-12-26 19,00--7,71-- -- --------0 --
18-12-26 20,006,006,91-- -- ----6,006,001 21-4
18-12-26 21,00--6,11-- -- --------0 --
18-12-261622,004,595,38-0,71 -13,2% ----4,704,594 24-4
18-12-26 23,004,204,72-0,52 -11,0% ----4,204,205 24-4
18-12-26 24,003,454,09-- -- ----3,453,451 21-4
18-12-26 25,003,003,53-0,53 -15,0% ----3,003,001 24-4
18-12-26 26,002,613,02-0,41 -13,6% ----2,612,546 24-4
18-12-26 27,002,202,57-0,37 -14,4% ----2,452,203 24-4
18-12-26 28,002,482,17-- -- ----2,482,298 22-4
18-12-26 29,111,851,81-- -- ----2,041,855 22-4
18-12-26 30,001,421,55-0,13 -8,4% ----1,421,421 24-4
18-12-26 32,000,901,12-0,22 -19,6% ----0,900,904 24-4
18-12-26 33,960,800,81-- -- ----1,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,510,58-0,07 -12,1% ----0,510,512 24-4
18-12-2692238,810,390,34-0,07 -20,6% --1,000,430,3941 22-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,150,150,00 0,0% ----0,150,151 24-4
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,06-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-266853,360,140,020,00 0,0% ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,01-- -- --0,100,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,02-- -- --------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 9,0013,7516,98-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,06-- -- --------0 --
19-03-27 12,00--14,24-- -- --------0 --
19-03-27 14,00--12,39-- -- --------0 --
19-03-27 16,008,9510,64-- -- ----8,958,952 17-4
19-03-27 17,00--9,74-- -- --------0 --
19-03-27 18,00--8,94-- -- --------0 --
19-03-27 19,006,028,14-- -- ----6,026,024 25-3
19-03-27 20,004,807,36-- -- ----4,804,802 27-3
19-03-27 21,00--6,61-- -- --------0 --
19-03-27 22,006,605,91-- -- ----6,606,601 22-4
19-03-27 23,005,705,28-- -- ----5,705,376 22-4
19-03-27 24,004,914,66-- -- ----4,914,911 22-4
19-03-27 25,004,524,10-- -- ----4,524,326 22-4
19-03-27 26,003,513,60-0,09 -2,5% ----3,513,511 24-4
19-03-27 27,002,733,15-0,42 -13,3% ----2,732,731 24-4
19-03-27 28,002,632,74-- -- ----2,632,635 22-4
19-03-27 29,00--2,38-- -- --------0 --
19-03-278230,001,782,07-0,34 -16,4% ----1,861,786 24-4
19-03-27 35,000,921,02-- -- ----0,920,9245 21-4
19-03-27 40,000,390,50-- -- ----0,390,3923 20-4
18-06-27110,0012,9015,97-0,91 -5,7% ----12,9012,901 31-3
18-06-27 14,00--12,33-- -- --------0 --
18-06-27 15,0014,2011,46-- -- ----14,2014,152 30-1
18-06-27 16,00--10,72-- -- --------0 --
18-06-27 18,009,058,99-- -- ----9,059,051 22-4
18-06-27 20,004,677,39-- -- ----4,674,671 9-4
18-06-275522,003,606,08-0,74 -12,2% ----3,603,602 9-4
18-06-27 24,004,904,85-- -- ----4,904,902 23-4
18-06-27 25,004,714,33-- -- ----4,714,712 22-4
18-06-27 26,003,903,82-- -- ----4,303,907 22-4
18-06-27 28,002,902,98-- -- 2,50--2,902,901 23-4
18-06-27 30,002,002,32-0,32 -13,8% ----2,002,001 24-4
18-06-2734935,000,951,23-0,24 -19,5% ----0,950,9510 20-4
18-06-27 40,000,580,68-- -- --7,050,580,5810 17-4
18-06-27 45,000,360,38-- -- ----0,360,344 17-4
18-06-27 50,000,590,23-- -- ----0,590,591 6-1
18-06-27 55,000,150,12-- -- ----0,150,151 10-4
18-06-27 60,000,230,07-- -- ----0,230,231 6-1
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2515,97-- -- ----13,2513,252 1-4
17-12-27 14,00--12,49-- -- --------0 --
17-12-27 15,0010,5511,79-- -- ----10,5510,551 20-4
17-12-27 16,008,3010,99-- -- ----8,308,30180 31-3
17-12-27 18,008,859,49-- -- ----8,858,851 22-4
17-12-27 20,008,408,06-- -- ----8,407,502 22-4
17-12-27 22,005,856,76-- -- ----5,855,851 17-4
17-12-27 24,255,755,48-- -- 4,30--5,755,454 22-4
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,104,58-0,48 -10,5% ----4,464,1012 24-4
17-12-27 28,003,913,81-- -- ----3,913,789 22-4
17-12-27 29,113,003,44-0,44 -12,8% ----3,003,002 24-4
17-12-27 30,002,753,16-0,41 -13,0% --3,362,752,751 24-4
17-12-27 35,001,701,94-0,24 -12,4% --2,101,701,702 24-4
17-12-27 38,811,251,40-0,15 -10,7% ----1,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,750,93-- -- --2,000,750,751 17-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,63-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,43-- -- ----0,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,300,30-- -- ----0,300,308 22-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 77,620,150,06-- -- ----0,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2516,13-- -- ----13,2513,252 1-4
15-12-28 14,00--12,77-- -- --------0 --
15-12-28 15,0018,0512,02+6,03 +50,2% ----18,0518,051 12-12
15-12-28 16,00--11,21-- -- --------0 --
15-12-28 18,00--9,79-- -- --------0 --
15-12-28 20,006,808,48-- -- ----6,806,801 19-3
15-12-28 22,00--7,41-- -- --------0 --
15-12-28 24,254,406,28-- -- ----4,404,4050 9-4
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-2810026,004,155,49-0,51 -9,3% ----4,154,151 31-3
15-12-28 28,004,984,70-- -- ----4,984,981 22-4
15-12-28 29,114,504,35-- -- ----4,734,5016 24-2
15-12-28 30,004,024,12-- -- ----4,024,025 22-4
15-12-28 35,003,362,88-- -- 2,00--3,363,362 23-4
15-12-28 38,812,002,18-- -- ----2,002,001 21-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,64-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,20-- -- 0,75--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,93-0,10 -10,8% ----0,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,70-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,24-- -- ----0,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3015,96-- -- ----13,3013,301 7-4
21-12-29 15,009,6012,24-- -- --18,009,609,601 24-3
21-12-29 16,00--11,51-- -- --------0 --
21-12-29 18,00--10,19-- -- --------0 --
21-12-29 20,007,008,96-- -- ----7,007,0040 1-4
21-12-29 22,006,107,86-- -- ----6,106,101 14-4
21-12-29 24,006,327,16-- -- ----6,326,3212 20-4
21-12-29 25,006,456,73-0,28 -4,2% ----6,456,4510 24-4
21-12-29 26,006,156,28-- -- ----6,156,1510 21-4
21-12-29 28,005,355,48-0,13 -2,4% ----5,355,3510 24-4
21-12-29 30,003,904,82-- -- ----3,903,901 31-3
21-12-29 35,002,733,60-- -- ----2,732,732 8-4
21-12-29 40,002,952,80-- -- ----2,952,951 22-4
21-12-2911745,001,402,18-0,19 -8,7% ----1,401,403 15-4
21-12-29 50,001,251,71-- -- --14,501,251,251 15-4
21-12-29 55,000,901,36-- -- ----0,900,904 20-3
21-12-29 60,000,981,12-- -- ----0,980,982 8-4
21-12-293180,000,450,48-0,03 -6,3% ----0,600,4511 20-3
21-12-29 100,000,400,22-- -- ----0,400,405 11-2
20-12-30 10,0016,4016,29-- -- ----16,4016,401 23-4
20-12-304515,0012,6012,44-0,95 -7,6% ----12,6012,604 22-4
20-12-30 16,0010,9511,71-- -- ----10,9510,951 16-4
20-12-30 18,007,4510,46-- -- ----7,457,451 13-4
20-12-30 20,006,609,31-- -- ----6,606,601 30-3
20-12-30 22,006,408,28-- -- ----6,406,4010 15-4
20-12-30 24,007,737,38-- -- ----7,737,7320 27-2
20-12-30 25,007,106,96-- -- ----7,107,1015 22-4
20-12-30 26,006,526,60-0,08 -1,2% ----6,526,5210 24-4
20-12-30 28,004,365,95-- -- ----4,364,362 2-4
20-12-30 30,005,625,35-- -- 4,80--5,625,62100 23-4
20-12-30 35,004,004,18-- -- ----4,004,001 22-4
20-12-30 40,002,403,34-- -- ----2,402,4010 15-4
20-12-30 45,002,522,72-0,20 -7,4% ----2,522,5210 24-4
20-12-3011050,002,122,24-0,26 -11,6% ----2,122,12100 23-4
20-12-30 60,001,301,55-- -- ----1,301,301 20-4
20-12-30 80,000,530,81-- -- ----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?