Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 22,5822,39+0,19 +0,8% 23,7522,411.227.30517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 1.092 (666 Calls, 426 Puts)
Totaal open interest bij opening 5.647 (5.087 Calls, 560 Puts)
Call / Put ratio 1,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,5510,40-- -- ----11,5511,5510 30-3
17-04-26 14,008,758,40-- -- ----8,758,751 7-4
17-04-26 15,00--7,40-- -- --------0 --
17-04-26 16,007,556,40-- -- ----7,557,555 30-3
17-04-26 17,00--5,40-- -- --------0 --
17-04-26 18,005,554,41+1,14 +25,9% ----5,555,253 09:22
17-04-26 19,004,653,44-- -- ----4,653,8219 30-3
17-04-26 19,504,032,97-- -- ----4,154,0330 30-3
17-04-26 20,002,902,53-- -- ----2,952,902 1-4
17-04-26 20,503,152,10+1,05 +50,0% ----3,153,151 09:21
17-04-26 20,80--1,87-- -- --------0 --
17-04-26 21,001,881,72-- -- ----2,081,6012 1-4
17-04-26 21,20--1,57-- -- --------0 --
17-04-26 21,40--1,42-- -- --------0 --
17-04-26 21,501,571,35-- -- ----1,571,323 7-4
17-04-26 21,60--1,29-- -- --------0 --
17-04-26 21,80--1,16-- -- --------0 --
17-04-26 22,001,571,04+0,53 +51,0% ----1,571,571 09:23
17-04-26 22,20--0,92-- -- --------0 --
17-04-26 22,40--0,81-- -- --------0 --
17-04-26 22,500,650,76-0,11 -14,5% ----0,830,6568 17:23
17-04-26 22,60--0,72-- -- --------0 --
17-04-26 22,80--0,62-- -- --------0 --
17-04-26 23,000,510,54-0,03 -5,6% ----0,510,511 14:14
17-04-26 23,20------ -- --------0 --
17-04-26 23,40------ -- --------0 --
17-04-26 23,500,350,37-0,02 -5,4% ----0,350,3510 13:56
17-04-26 24,000,220,27-0,05 -18,5% --0,650,500,224 16:43
17-04-26 24,500,380,19+0,19 +100,0% ----0,400,386 09:24
17-04-26 25,000,120,14-0,02 -14,3% --0,500,120,123 11:38
17-04-2664525,500,110,09-0,05 -55,6% ----0,110,113 2-4
17-04-2622526,000,050,06-0,01 -16,7% 0,040,160,170,0517 15:45
17-04-26 26,500,160,04-- -- 0,02--0,160,161 31-3
17-04-26 27,000,090,02-- -- ----0,090,091 31-3
17-04-2615027,500,040,01-- -- ----0,050,043 2-4
17-04-2623728,000,080,01-- -- ----0,080,084 27-3
17-04-2610728,500,010,03-0,02 -66,7% ----0,010,011 16:41
17-04-2615829,000,020,03-- -- ----0,020,0230 31-3
17-04-2624529,500,210,02-- -- --0,200,210,211 19-3
17-04-2687130,000,020,020,00 0,0% ----0,020,021 7-4
17-04-263731,000,100,02-- -- ----0,100,101 23-3
17-04-2615032,000,020,02-- -- ----0,020,021 1-4
17-04-263433,000,070,02-- -- ----0,070,071 23-3
17-04-265434,000,090,01-- -- ----0,090,092 3-3
17-04-262536,000,060,01-- -- ----0,060,061 23-2
17-04-26538,000,040,01-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00--12,42-- -- --------0 --
15-05-26 12,00--10,42-- -- --------0 --
15-05-26 14,00--8,43-- -- --------0 --
15-05-26 15,00--7,44-- -- --------0 --
15-05-26 16,00--6,46-- -- --------0 --
15-05-26 17,00--5,50-- -- --------0 --
15-05-26 18,004,554,59-- -- ----4,554,551 1-4
15-05-26 19,00--3,74-- -- --------0 --
15-05-26 19,50--3,34-- -- --------0 --
15-05-26 20,004,262,96-- -- --5,004,264,261 25-3
15-05-26 20,50--2,62-- -- --------0 --
15-05-26 21,00--2,29-- -- --------0 --
15-05-26 21,502,351,98-- -- ----2,352,355 20-3
15-05-26 22,001,571,69-0,12 -7,1% ----2,171,5712 16:51
15-05-26 22,501,451,42-- -- ----1,451,456 7-4
15-05-26 23,001,301,18-- -- ----1,491,3037 1-4
15-05-26 23,501,350,99+0,36 +36,4% ----1,351,351 09:46
15-05-26 24,000,850,81+0,04 +4,9% ----1,200,8545 14:15
15-05-26 24,500,660,67-0,01 -1,5% ----0,680,6661 13:30
15-05-26 25,000,630,54+0,09 +16,7% ----0,810,6311 10:56
15-05-26 25,500,400,44-0,04 -9,1% ----0,660,4010 12:46
15-05-26 26,000,540,35+0,19 +54,3% ----0,540,5410 09:14
15-05-26 26,500,380,30+0,08 +26,7% ----0,450,382 10:33
15-05-26 27,000,320,22+0,10 +45,5% ----0,350,3212 09:29
15-05-26 27,500,280,18+0,10 +55,6% --0,350,280,282 09:26
15-05-26 28,000,210,15-- -- ----0,210,212 26-3
15-05-26 28,500,120,12-- -- ----0,130,1212 7-4
15-05-26 29,000,140,09-- -- ----0,140,1214 1-4
15-05-26 29,50--0,07-- -- --------0 --
15-05-26 30,000,080,05-- -- ----0,080,081 1-4
15-05-26 32,000,100,02-- -- ----0,100,102 19-3
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 9,0013,2513,43-- -- ----13,2513,2520 1-4
19-06-26 10,00--12,44-- -- --------0 --
19-06-26 12,0017,1410,45-- -- ----17,1417,141 23-1
19-06-26 14,0013,428,48-- -- ----13,4213,421 26-2
19-06-26 15,00--7,52-- -- --------0 --
19-06-26 16,00--6,59-- -- --------0 --
19-06-26 17,00--5,70-- -- --------0 --
19-06-26 18,008,974,86-- -- ----8,978,971 6-3
19-06-26 19,00--4,08-- -- --------0 --
19-06-26 19,50--3,71-- -- --------0 --
19-06-26 20,003,303,36-- -- ----3,653,302 31-3
19-06-26 20,50--3,01-- -- --------0 --
19-06-26 21,00--2,69-- -- --------0 --
19-06-26 21,502,392,38+0,01 +0,4% ----2,392,3912 13:06
19-06-26 22,00--2,10-- -- --------0 --
19-06-26822,501,861,810,00 0,0% ----1,861,868 1-4
19-06-26 23,001,491,58-- -- ----1,491,491 20-3
19-06-26 23,501,451,35-- -- ----1,451,451 31-3
19-06-26 24,001,101,17-- -- --3,901,201,108 1-4
19-06-26 24,501,070,99-- -- ----1,071,0725 7-4
19-06-26 25,001,080,87+0,21 +24,1% ----1,101,086 10:15
19-06-26 25,50--0,75-- -- --------0 --
19-06-26 26,000,670,64-- -- --0,750,670,671 7-4
19-06-26 27,000,440,46-- -- ----0,440,441 7-4
19-06-26 28,000,350,33-- -- ----0,350,354 30-3
19-06-26 29,110,280,22+0,06 +27,3% ----0,280,282 11:04
19-06-26 30,000,150,16-0,01 -6,3% ----0,250,153 17:04
19-06-26 32,000,130,07-- -- ----0,130,131 27-3
19-06-26 33,960,110,04-- -- ----0,130,1128 23-3
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,050,02+0,03 +150,0% ----0,050,051 10:23
19-06-26 38,000,110,01-- -- ----0,110,111 13-3
19-06-2629538,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,01-- -- ----0,080,085 11-3
19-06-2617942,000,090,01-- -- ----0,090,091 11-3
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 --
19-06-261255,000,200,05+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 9,0013,4513,64-- -- ----13,4513,4510 1-4
18-09-26 10,00--12,67-- -- --------0 --
18-09-26 12,00--10,72-- -- --------0 --
18-09-26 14,0012,718,93-- -- ----12,7112,711 5-3
18-09-26 16,0018,307,16+11,14 +155,6% ----18,3018,301 24-11
18-09-26 17,00--6,32-- -- --------0 --
18-09-26 18,00--5,52-- -- --------0 --
18-09-26 19,00--4,77-- -- --------0 --
18-09-26 20,003,854,06-- -- ----3,853,851 2-4
18-09-26 21,003,523,43-- -- ----3,523,521 25-3
18-09-26 22,003,152,87+0,28 +9,8% ----3,503,1522 11:36
18-09-26 23,002,382,380,00 0,0% ----2,442,384 15:07
18-09-26 24,001,881,95-- -- ----1,921,868 2-4
18-09-26 25,001,901,59+0,31 +19,5% ----1,901,903 09:47
18-09-26 26,001,281,28-- -- ----1,401,2817 31-3
18-09-26 27,001,101,06-- -- ----1,101,101 7-4
18-09-26 28,000,870,86-- -- ----0,870,871 7-4
18-09-26 29,000,720,69+0,03 +4,3% ----0,900,7211 10:55
18-09-26 30,000,600,55-- -- --0,800,600,504 7-4
18-09-26 32,000,450,38-- -- ----0,450,354 24-3
18-09-26 34,000,270,26-- -- ----0,270,2720 31-3
18-09-26 36,000,200,18-- -- ----0,200,1916 25-3
18-09-26 38,000,200,10-- -- --0,240,200,202 20-3
18-09-26 40,000,100,06-- -- ----0,100,092 31-3
18-09-26 42,000,080,04-- -- ----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--13,59-- -- --------0 --
18-12-26 10,00--12,64-- -- --------0 --
18-12-26 12,00--10,81-- -- --------0 --
18-12-26 14,00--9,10-- -- --------0 --
18-12-26 16,0014,457,52-- -- ----14,4514,456 2-2
18-12-26 17,00--6,72-- -- --------0 --
18-12-26 18,008,906,01-- -- ----8,908,901 5-3
18-12-26 19,00--5,26-- -- --------0 --
18-12-26 20,004,604,62-- -- ----4,604,601 1-4
18-12-26 21,00--4,00-- -- --------0 --
18-12-26422,003,253,45-0,01 -0,3% ----3,253,251 23-3
18-12-26 23,003,152,96-- -- ----3,153,155 31-3
18-12-26 24,002,432,55-- -- ----2,432,372 2-4
18-12-26 25,002,412,14-- -- ----2,412,411 7-4
18-12-26 26,001,801,82-0,02 -1,1% ----1,801,802 16:31
18-12-26 27,001,501,55-0,05 -3,2% ----1,801,504 16:32
18-12-26 28,001,551,32-- -- ----1,551,3018 23-3
18-12-26 29,111,351,08+0,27 +25,0% ----1,401,353 09:30
18-12-26 30,001,100,94+0,16 +17,0% --0,981,251,10179 10:16
18-12-26 32,000,740,66-- -- --0,850,780,742 7-4
18-12-26 33,960,500,48-- -- ----0,500,501 1-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,350,37-- -- 0,30--0,350,352 2-4
18-12-26 38,810,270,24-- -- ----0,270,2748 1-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,140,11-- -- ----0,140,141 30-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,05-- -- ----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--0,02-- -- --------0 --
18-12-26 77,620,080,02+0,06 +300,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7513,91-- -- ----13,7513,7510 1-4
19-03-27 10,00--13,01-- -- --------0 --
19-03-27 12,00--11,18-- -- --------0 --
19-03-27 14,00--9,53-- -- --------0 --
19-03-27 16,00--7,93-- -- --------0 --
19-03-27 17,00--7,08-- -- --------0 --
19-03-27 18,00--6,39-- -- --------0 --
19-03-27 19,006,025,71-- -- ----6,026,024 25-3
19-03-27 20,004,805,06-- -- ----4,804,802 27-3
19-03-27 21,00--4,45-- -- --------0 --
19-03-27 22,003,973,91-- -- ----3,973,9724 7-4
19-03-27 23,003,523,44-- -- ----3,583,522 1-4
19-03-27 24,002,933,03-- -- ----2,932,931 1-4
19-03-27 25,002,632,64-- -- ----2,632,6310 1-4
19-03-27 26,00--2,31-- -- --------0 --
19-03-27 27,002,052,01-- -- ----2,052,051 7-4
19-03-27 28,00--1,74-- -- --------0 --
19-03-27 30,00--1,32-- -- --------0 --
19-03-27 35,000,700,67-- -- ----0,700,662 7-4
19-03-27 40,000,450,34-- -- ----0,450,452 1-4
18-06-27 10,0012,9012,95-- -- ----12,9012,901 31-3
18-06-27 14,00--9,58-- -- --------0 --
18-06-27 15,0014,208,69-- -- ----14,2014,152 30-1
18-06-27 16,00--7,99-- -- --------0 --
18-06-27 18,009,006,51-- -- ----9,009,001 3-3
18-06-273820,005,155,19+0,03 +0,6% ----5,155,1520 1-4
18-06-27 22,004,504,09-- -- ----4,504,004 23-3
18-06-27 24,003,263,17+0,09 +2,8% ----3,563,266 15:07
18-06-27 25,003,152,81+0,34 +12,1% ----3,153,153 09:57
18-06-27 26,002,802,48+0,32 +12,9% ----2,802,805 09:35
18-06-27 28,001,921,920,00 0,0% ----1,921,921 15:43
18-06-27 30,001,551,49-- -- ----1,551,553 31-3
18-06-27 35,001,300,81+0,49 +60,5% ----1,301,303 09:19
18-06-2716440,000,520,50-0,01 -2,0% ----0,520,525 12:43
18-06-27 45,000,370,32+0,05 +15,6% ----0,370,371 09:01
18-06-27 50,000,590,21-- -- ----0,590,591 6-1
18-06-27 55,000,200,12-- -- ----0,200,201 2-4
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 10,0013,2513,10-- -- ----13,2513,252 1-4
17-12-27 14,00--9,76-- -- --------0 --
17-12-27 15,00--9,02-- -- --------0 --
17-12-27 16,008,308,27-- -- ----8,308,30180 31-3
17-12-27 18,009,706,94-- -- ----9,709,701 2-3
17-12-274220,005,155,78+0,02 +0,3% ----5,155,1525 30-3
17-12-27 22,004,784,75-- -- ----4,784,6820 1-4
17-12-27 24,254,033,85-- -- ----4,034,031 7-4
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,003,20-- -- ----3,003,002 26-3
17-12-27 28,002,572,60-- -- ----2,702,576 31-3
17-12-27 29,112,232,33-- -- ----2,232,239 27-3
17-12-27 30,002,102,17-- -- ----2,102,101 1-4
17-12-27 35,001,321,36-- -- --1,701,361,325 31-3
17-12-27 38,810,980,99-- -- ----0,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,700,69-- -- 0,552,000,700,705 31-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,49-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,36-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,440,26-- -- ----0,440,442 7-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,180,06-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2512,93-- -- ----13,2513,252 1-4
15-12-28 14,00--10,11-- -- --------0 --
15-12-28 15,0018,059,37+8,68 +92,6% ----18,0518,051 12-12
15-12-28 16,00--8,73-- -- --------0 --
15-12-28 18,00--7,53-- -- --------0 --
15-12-28 20,006,806,40-- -- ----6,806,801 19-3
15-12-28 22,00--5,32-- -- --------0 --
15-12-28 24,253,654,43-- -- 4,00--3,653,651 27-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,153,88-- -- ----4,154,151 31-3
15-12-28 28,004,693,41-- -- ----4,694,691 5-3
15-12-28 29,114,503,16-- -- ----4,734,5016 24-2
15-12-28 30,002,502,99-0,49 -16,4% ----2,502,501 15:54
15-12-28 35,002,002,17-- -- ----2,001,853 30-3
15-12-28 38,811,751,69+0,06 +3,6% ----1,751,751 09:03
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,27-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,000,96-- -- ----1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,000,72+0,28 +38,9% ----1,001,0025 14:20
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,650,55-- -- ----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 10,0013,3012,87-- -- ----13,3013,301 7-4
21-12-29 15,009,609,49-- -- --18,009,609,601 24-3
21-12-29 16,00--8,87-- -- --------0 --
21-12-29 18,00--7,73-- -- --------0 --
21-12-296220,007,007,24-0,46 -6,4% ----7,007,0040 1-4
21-12-29122,005,495,880,00 0,0% ----5,495,491 26-3
21-12-29 24,00--5,27-- -- --------0 --
21-12-29 25,004,654,88-- -- ----4,654,651 30-3
21-12-29 26,004,404,61-- -- ----4,404,401 31-3
21-12-298128,004,354,17-0,15 -3,6% ----4,354,351 31-3
21-12-29 30,003,903,73-- -- ----3,903,901 31-3
21-12-29 35,002,732,91-0,18 -6,2% ----2,732,732 13:53
21-12-29 40,002,002,31-- -- ----2,002,002 27-3
21-12-29 45,001,901,83-- -- ----1,901,902 31-3
21-12-29 50,001,301,46-0,16 -11,0% ----1,301,304 15:22
21-12-29 55,000,901,20-- -- ----0,900,904 20-3
21-12-29 60,000,980,96+0,02 +2,1% ----0,980,982 13:53
21-12-29 80,000,450,47-- -- ----0,600,4511 20-3
21-12-29 100,000,400,23-- -- ----0,400,405 11-2
20-12-30 10,0013,5013,30-- -- ----13,5013,501 31-3
20-12-30 15,009,659,62-- -- ----9,659,652 1-4
20-12-30 16,00--9,00-- -- --------0 --
20-12-30 18,00--7,91-- -- --------0 --
20-12-30 20,006,606,94-- -- ----6,606,601 30-3
20-12-30 22,00--6,23-- -- --------0 --
20-12-30 24,007,735,44-- -- ----7,737,7320 27-2
20-12-30 25,005,005,12-- -- ----5,005,002 23-3
20-12-30 26,005,754,81-- -- ----5,754,5511 31-3
20-12-30 28,004,364,30-- -- ----4,364,362 2-4
20-12-30 30,004,414,14+0,27 +6,5% 3,50--4,414,2137 13:56
20-12-30 35,003,402,98-- -- ----3,403,402 1-4
20-12-30 40,003,602,41-- -- ----3,603,601 18-2
20-12-30 45,002,101,91-- -- ----2,102,1010 20-3
20-12-30 50,002,631,62-- -- ----2,632,633 22-1
20-12-30 60,001,211,15+0,06 +5,2% ----1,261,1936 13:56
20-12-30 80,000,631,09-0,46 -42,2% ----0,630,631 13:41
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?