Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 33,4033,52-0,12 -0,4% 33,5032,97287.32717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-12-2025)
Totaal volume 371 (192 Calls, 179 Puts)
Totaal open interest bij opening 3.913 (3.908 Calls, 5 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,00--21,54-- -- --------0 --
19-12-25 14,00--19,54-- -- --------0 --
19-12-25 16,00--17,54-- -- --------0 --
19-12-25 18,0016,1515,55-- -- ----16,1516,151 24-11
19-12-25 20,0012,7513,55-- -- ----12,7512,751 21-11
19-12-25 22,00--11,55-- -- --------0 --
19-12-25 23,00--10,55-- -- --------0 --
19-12-25 24,00--9,56-- -- --------0 --
19-12-25 25,00--8,57-- -- --------0 --
19-12-25 26,00--7,58-- -- --------0 23-4
19-12-25 27,00--6,59-- -- --------0 --
19-12-25 27,50--6,10-- -- --------0 --
19-12-25 28,006,205,61-- -- ----6,206,202 22-10
19-12-25 28,50--5,13-- -- --------0 --
19-12-25 29,114,784,54-- -- ----4,784,782 25-11
19-12-25 29,507,154,16-- -- ----7,157,152 20-10
19-12-25 30,004,303,69-- -- ----4,304,301 24-11
19-12-25 31,00--2,77-- -- --------0 --
19-12-25 32,001,671,93-0,26 -13,5% ----1,671,554 16:49
19-12-25 33,001,001,22-0,22 -18,0% ----1,001,002 15:52
19-12-25 33,960,520,72-0,20 -27,8% ----0,520,503 13:31
19-12-25 35,000,260,38-0,12 -31,6% ----0,300,259 15:37
19-12-25 36,000,150,20-0,05 -25,0% ----0,150,135 16:19
19-12-25 37,000,110,10-- -- ----0,110,111 28-11
19-12-25 38,000,050,06-0,01 -16,7% ----0,050,052 09:10
19-12-25 38,810,080,04-- -- ----0,080,081 24-11
19-12-25 40,000,030,03-- -- ----0,030,0311 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-- -- --0,500,010,012 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--17,57-- -- --------0 --
16-01-26 18,00--15,58-- -- --------0 --
16-01-26 20,00--13,59-- -- --------0 --
16-01-26 22,00--11,60-- -- --------0 --
16-01-26 23,00--10,62-- -- --------0 --
16-01-26 24,00--9,63-- -- --------0 --
16-01-26 25,00--8,66-- -- --------0 --
16-01-26 26,00--7,66-- -- --------0 --
16-01-26 27,00--6,71-- -- --------0 --
16-01-26 28,00--5,74-- -- --------0 --
16-01-26 28,50--5,29-- -- --------0 --
16-01-26 29,004,604,81-- -- ----4,604,601 26-11
16-01-26 29,50--4,35-- -- --------0 --
16-01-26 30,00--3,90-- -- --------0 --
16-01-26 31,00--3,06-- -- --------0 --
16-01-26 32,002,182,28-0,10 -4,4% ----2,181,9021 17:07
16-01-26 33,001,541,61-0,07 -4,3% ----1,541,4013 17:08
16-01-26 34,000,991,08-0,09 -8,3% ----0,990,8612 17:16
16-01-26 35,000,560,70-0,14 -20,0% ----0,620,5685 14:11
16-01-26 36,000,360,44-0,08 -18,2% ----0,360,3611 09:58
16-01-26 37,000,210,28-0,07 -25,0% ----0,210,211 09:57
16-01-26 38,000,150,18-- -- ----0,150,152 28-11
16-01-26 39,000,190,11-- -- ----0,190,192 26-11
16-01-26 40,000,100,08-- -- ----0,100,101 24-11
16-01-26 42,000,060,03-- -- ----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--17,64-- -- --------0 --
20-02-26 18,00--15,69-- -- --------0 --
20-02-26 20,00--13,69-- -- --------0 --
20-02-26 22,00--11,74-- -- --------0 --
20-02-26 23,00--10,74-0,11 -1,0% --------0 --
20-02-26 24,00--9,79-- -- --------0 --
20-02-26 25,00--8,84-- -- --------0 --
20-02-26 26,00--7,89-- -- --------0 --
20-02-26 27,00--6,94-- -- --------0 --
20-02-26 28,00--6,06-- -- --------0 --
20-02-26 28,50--5,61-- -- --------0 --
20-02-26 29,00--5,21-- -- --------0 --
20-02-26 29,50--4,78-- -- --------0 --
20-02-26 30,00--4,37-- -- --------0 --
20-02-26 31,00--3,61-- -- --------0 --
20-02-26 32,00--2,91-- -- --------0 --
20-02-26 33,002,262,29-- -- ----2,262,261 28-11
20-02-26 34,001,691,76-0,07 -4,0% ----1,691,566 15:57
20-02-26 35,001,331,36-- -- ----1,331,331 28-11
20-02-26 36,001,451,01-- -- ----1,451,1838 25-11
20-02-26 37,000,920,75-- -- ----0,920,921 25-11
20-02-26 38,000,690,55-- -- ----0,690,691 26-11
20-02-26 40,000,320,31-- -- ----0,320,3220 26-11
20-02-26 42,00--0,18-- -- --------0 --
20-02-26 44,00--0,11-- -- --------0 --
20-03-26 12,00--21,61-- -- --------0 --
20-03-26 14,00--19,63-- -- --------0 --
20-03-26 16,00--17,65-- -- --------0 --
20-03-26 18,00--15,69-- -- --------0 --
20-03-26 20,00--13,76-- -- --------0 --
20-03-26 22,00--11,81-- -- --------0 --
20-03-26 24,00--9,86-- -- --------0 --
20-03-26 26,0017,358,04-- -- ----17,3517,351 18-7
20-03-26 27,00--7,13-- -- --------0 --
20-03-26 28,00--6,26-- -- --------0 --
20-03-26 29,008,755,41-- -- ----8,758,706 21-10
20-03-26 30,004,384,63-- -- ----4,424,382 27-11
20-03-26 32,003,023,21-- -- ----3,023,0115 27-11
20-03-26 34,002,092,09-- -- ----2,731,975 26-11
20-03-26 35,001,501,66-0,16 -9,6% ----1,501,501 10:16
20-03-26 36,001,291,31-- -- ----1,551,296 26-11
20-03-26 38,000,780,79-- -- ----0,780,783 28-11
20-03-26 40,000,440,48-- -- ----0,440,441 27-11
20-03-26 42,000,280,28-- -- ----0,280,282 26-11
20-03-26 44,000,240,18-- -- ----0,240,234 25-11
20-03-26 45,000,180,14-- -- ----0,180,185 4-11
20-03-2632346,000,190,110,00 0,0% ----0,190,194 12-11
20-03-26 48,000,150,07-- -- ----0,150,151 28-10
20-03-26 50,000,080,05-- -- ----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--21,61-- -- --------0 --
19-06-26 14,00--19,63-- -- --------0 --
19-06-26 16,00--17,65-- -- --------0 --
19-06-26 18,00--15,56-- -- --------0 --
19-06-26 20,00--13,76-- -- --------0 --
19-06-26 22,00--11,84-- -- --------0 --
19-06-26 24,00--9,96-- -- --------0 --
19-06-26 25,008,759,04-- -- ----8,758,751 21-11
19-06-26 26,00--8,13-- -- --------0 --
19-06-26 27,00--7,26-- -- --------0 --
19-06-26 28,006,856,43-- -- ----6,856,851 5-11
19-06-26 29,116,755,53-- -- ----6,756,7510 13-11
19-06-26 30,005,354,86-- -- ----5,355,355 14-11
19-06-26 32,003,193,53-0,34 -9,6% ----3,193,191 11:31
19-06-26 33,962,352,49-- -- ----2,352,351 27-11
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,681,70-- -- ----1,681,6320 28-11
19-06-26 38,001,131,15-- -- ----1,131,133 28-11
19-06-26 38,811,200,98-- -- ----1,201,201 26-11
19-06-26 40,000,990,78-- -- ----0,990,9930 25-11
19-06-26 42,000,600,53-- -- ----0,600,603 25-11
19-06-26 43,660,380,40-- -- ----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 48,510,160,17-- -- ----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--21,61-- -- --------0 --
18-09-26 14,00--19,63-- -- --------0 --
18-09-26 16,0018,3017,65-- -- ----18,3018,301 24-11
18-09-26 18,00--15,69-- -- --------0 --
18-09-26 20,00--13,77-- -- --------0 --
18-09-26 22,00--11,89-- -- --------0 --
18-09-26 24,00--10,04-- -- --------0 --
18-09-26 26,00--8,28-- -- --------0 --
18-09-26 27,00--7,46-- -- --------0 --
18-09-26 28,00--6,66-- -- --------0 --
18-09-26 29,007,605,90-- -- ----7,607,601 24-10
18-09-26 30,005,005,20-- -- ----5,005,001 20-11
18-09-26 32,004,003,97-- -- ----4,004,003 21-11
18-09-26 34,002,862,97-- -- ----2,862,861 27-11
18-09-26 36,002,062,21-0,15 -6,8% ----2,062,061 10:14
18-09-26 38,001,541,63-- -- ----1,541,541 26-11
18-09-26 40,001,351,18-- -- ----1,351,351 3-11
18-09-26 42,001,050,88-- -- ----1,051,052 25-11
18-09-26 44,00--0,63-- -- --------0 --
18-09-26 45,000,580,54-- -- ----0,580,5820 26-11
18-09-26 50,000,410,23-- -- ----0,410,413 22-10
18-09-26 55,000,160,10-- -- ----0,160,161 18-11
18-12-26 20,00--13,86-- -- --------0 --
18-12-26 24,00--10,19-- -- --------0 --
18-12-26 25,0012,909,33-- -- ----12,9012,902 7-10
18-12-26 26,008,558,53-- -- ----8,558,551 28-11
18-12-26 28,0010,256,98-- -- ----10,2510,251 10-9
18-12-26 29,116,206,20-- -- ----6,206,103 26-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,963,373,54-- -- ----3,503,372 26-11
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,831,91-- -- ----1,831,831 27-11
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,951,02-0,07 -6,9% ----0,950,955 09:39
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,650,56-- -- ----0,650,653 19-11
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,320,32-- -- ----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--0,05-- -- --------0 --
18-12-26 77,620,080,02-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 20,0013,9013,94-- -- ----13,9013,901 26-11
18-06-27 24,0010,2510,46-- -- ----10,3510,252 26-11
18-06-27 25,009,509,63-- -- ----9,509,456 26-11
18-06-27 26,008,708,86-- -- ----8,708,705 27-11
18-06-27 28,008,057,45-- -- ----8,057,8013 22-10
18-06-27 30,005,856,23-0,38 -6,1% ----5,855,852 11:42
18-06-27 35,003,703,77-- -- ----3,703,701 20-11
18-06-27 40,002,192,22-0,03 -1,4% ----2,192,191 10:24
18-06-27 45,001,201,27-- -- ----1,201,201 20-11
18-06-27 50,001,190,76-- -- ----1,191,1920 16-9
18-06-27 55,000,850,47-- -- ----0,850,851 8-10
18-06-27 60,000,350,30-- -- ----0,350,355 30-10
18-06-27 70,00--0,12-- -- --------0 --
18-06-27 80,00--0,04+0,03 +75,0% --------0 --
17-12-27 20,00--14,04-- -- --------0 --
17-12-27 24,2518,4510,51-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,23-- -- ----16,3516,354 7-8
17-12-27 28,009,307,93-- -- ----9,309,302 24-10
17-12-27 29,117,857,28-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,004,304,45-- -- ----4,304,301 27-11
17-12-27 38,813,003,18-- -- ----3,003,001 20-11
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,062,05+0,01 +0,5% ----2,062,013 13:04
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,321,36-- -- ----1,321,322 26-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,90-- -- ----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--0,28-- -- --------0 --
17-12-27 77,620,200,15+0,05 +33,3% ----0,200,201 13:02
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 20,0017,3014,24-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9011,03-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,309,93-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,75-- -- ----11,3511,352 15-9
15-12-28 29,118,558,15-- -- ----8,558,551 25-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,655,52-- -- ----5,655,651 21-11
15-12-28 38,814,604,25-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,662,983,08-- -- ----2,982,983 21-11
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,402,22-- -- ----2,402,401 21-11
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,62-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,301,18-- -- ----1,301,301 26-11
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,37-- -- ----0,500,501 28-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,10-- -- --------0 --
21-12-29 20,0014,2014,46-- -- ----14,2014,201 21-11
21-12-29 25,0010,9011,11-- -- ----10,9010,901 27-11
21-12-29 26,0010,3510,53-- -- ----10,5010,354 26-11
21-12-29 28,00--9,45-- -- --------0 --
21-12-29 30,008,658,45-- -- ----8,658,651 11-11
21-12-29 35,006,256,42-0,17 -2,6% ----6,256,253 12:12
21-12-29 40,004,804,89-- -- ----4,904,8011 26-11
21-12-29 45,003,503,71-- -- ----3,503,5020 4-11
21-12-29 50,003,002,84-- -- ----3,003,005 24-11
21-12-29 55,002,622,19-- -- ----2,622,621 12-11
21-12-29 60,001,701,75-- -- ----1,701,701 26-11
21-12-29 80,000,730,71-- -- ----0,730,731 29-10
21-12-29 100,000,500,32-- -- ----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?