Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,1825,18-- -- 25,3624,85627.93217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 253 (161 Calls, 92 Puts)
Totaal open interest bij opening 3.196 (2.675 Calls, 521 Puts)
Call / Put ratio 1,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--14,91-- -- --------0 --
15-05-26 12,00--12,91-- -- --------0 --
15-05-26 14,00--10,92-- -- --------0 --
15-05-26 15,00--9,92-- -- --------0 --
15-05-26 16,00--8,92-- -- --------0 --
15-05-26 17,00--7,92-- -- --------0 --
15-05-26 18,004,556,92-- -- --8,004,554,551 1-4
15-05-26 18,50--6,42-- -- --------0 --
15-05-26 19,00--5,92-- -- --------0 --
15-05-26 19,50--5,43-- -- --------0 --
15-05-26 20,004,404,93-- -- ----4,404,102 17-4
15-05-26 20,502,174,44-- -- ----2,172,1740 14-4
15-05-26 21,002,823,96-- -- ----2,822,821 17-4
15-05-26 21,503,303,49-- -- ----3,303,301 21-4
15-05-26 22,003,003,03-- -- ----3,003,001 24-4
15-05-26 22,503,352,60-- -- ----3,353,351 23-4
15-05-26 23,002,142,18-- -- ----2,152,118 24-4
15-05-26 23,501,871,79-- -- ----1,871,872 21-4
15-05-26 24,001,621,42+0,20 +14,1% ----1,721,6220 16:03
15-05-26 24,501,271,10+0,17 +15,5% ----1,271,1526 13:02
15-05-26 25,000,830,83-- -- ----0,830,835 27-4
15-05-26 25,500,710,60+0,11 +18,3% ----0,710,596 11:44
15-05-26 26,000,500,44+0,06 +13,6% ----0,500,503 14:07
15-05-26 26,500,410,31+0,10 +32,3% ----0,410,412 14:54
15-05-26 27,000,270,22+0,05 +22,7% 0,040,750,270,272 12:18
15-05-26 27,500,160,15-- -- ----0,160,16100 27-4
15-05-26 28,000,110,09-- -- ----0,110,111 27-4
15-05-26 28,500,170,06-- -- --0,280,170,173 23-4
15-05-26 29,000,130,04-- -- ----0,130,131 23-4
15-05-26 29,500,140,02-- -- ----0,140,13102 22-4
15-05-26 30,000,100,01-- -- ----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 9,0013,2515,93-- -- ----13,2513,2520 1-4
19-06-26 10,00--14,93-- -- --------0 --
19-06-26 12,0017,1412,94-- -- ----17,1417,141 23-1
19-06-26 14,0013,4210,95-- -- ----13,4213,421 26-2
19-06-26 15,00--9,95-- -- --------0 --
19-06-26 16,00--8,96-- -- --------0 --
19-06-26 17,00--7,97-- -- --------0 --
19-06-26 18,008,977,00-- -- ----8,978,971 6-3
19-06-26 18,50--6,51-- -- --------0 --
19-06-26 19,00--6,04-- -- --------0 --
19-06-26 19,50--5,58-- -- --------0 --
19-06-26 20,004,305,12-- -- ----4,304,301 17-4
19-06-26 20,50--4,69-- -- --------0 --
19-06-26 21,002,564,27-- -- ----2,562,302 15-4
19-06-26 21,502,833,86-- -- ----2,832,832 16-4
19-06-26 22,001,783,44-- -- ----1,781,786 14-4
19-06-26 22,501,863,03-- -- ----1,861,868 1-4
19-06-26 23,003,702,66-- -- ----3,703,701 22-4
19-06-26 23,502,422,31-- -- ----2,422,421 24-4
19-06-26 24,002,711,97-- -- ----2,712,394 23-4
19-06-26 24,501,471,68-- -- ----1,471,393 17-4
19-06-26 25,002,151,41-- -- ----2,302,152 22-4
19-06-26 25,501,181,17-- -- ----1,181,183 27-4
19-06-26 26,001,090,98+0,11 +11,2% ----1,091,003 12:10
19-06-26 26,500,800,80-- -- ----0,800,752 27-4
19-06-26 27,000,620,66-- -- ----0,630,6216 27-4
19-06-26 27,50--0,54-- -- --------0 --
19-06-26 28,000,510,45+0,06 +13,3% ----0,510,5116 14:59
19-06-26 29,110,290,27-- -- ----0,290,294 27-4
19-06-26 30,000,200,18-- -- ----0,200,201 27-4
19-06-26 32,000,090,06+0,03 +50,0% ----0,090,091 14:29
19-06-26 33,960,100,02-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,060,01-- -- ----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% --0,020,020,0211 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--12,99-- -- --------0 --
17-07-26 14,00--11,03-- -- --------0 --
17-07-26 16,00--9,08-- -- --------0 --
17-07-26 17,00--8,13-- -- --------0 --
17-07-26 18,00--7,16-- -- --------0 --
17-07-26 19,00--6,23-- -- --------0 --
17-07-26 20,00--5,34-- -- --------0 --
17-07-26 21,00--4,50-- -- --------0 --
17-07-26 21,50--4,08-- -- --------0 --
17-07-26 22,004,353,68-- -- ----4,803,7030 22-4
17-07-26 22,50--3,31-- -- --------0 --
17-07-26 23,00--2,94-- -- --------0 --
17-07-26 23,50--2,60-- -- --------0 --
17-07-26 24,002,362,29-- -- ----2,362,2722 24-4
17-07-26 24,50--1,99-- -- --------0 --
17-07-26 25,001,791,74-- -- ----1,791,795 24-4
17-07-26 25,501,681,49+0,19 +12,8% ----1,681,582 12:18
17-07-26 26,001,411,28+0,13 +10,2% ----1,411,411 13:02
17-07-26 26,50--1,09-- -- --------0 --
17-07-26 27,001,000,92+0,08 +8,7% ----1,001,0010 14:07
17-07-26 27,50--0,79-- -- --------0 --
17-07-26 28,001,230,67-- -- ----1,231,0512 22-4
17-07-26 29,000,530,48+0,05 +10,4% ----0,530,531 11:48
17-07-26 30,000,540,34-- -- ----0,540,541 23-4
17-07-26 32,00--0,18-- -- --------0 --
18-09-26 9,0013,4516,03-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,08-- -- --------0 --
18-09-26 12,00--13,13-- -- --------0 --
18-09-26 14,0012,7111,18-- -- ----12,7112,711 5-3
18-09-26 16,0018,309,28+9,02 +97,2% ----18,3018,301 24-11
18-09-26 17,00--8,33-- -- --------0 --
18-09-26 18,00--7,46-- -- --------0 --
18-09-26 19,00--6,56-- -- --------0 --
18-09-26 20,003,855,74-- -- ----3,853,851 2-4
18-09-26 21,002,894,95-- -- ----3,092,8516 9-4
18-09-26 22,004,374,20-- -- ----4,454,376 24-4
18-09-26 23,003,053,51-- -- ----3,053,053 17-4
18-09-26 24,003,152,91+0,24 +8,2% ----3,153,151 11:57
18-09-26 25,002,602,37+0,23 +9,7% ----2,602,6013 14:54
18-09-26 26,002,101,91+0,19 +9,9% ----2,102,101 14:52
18-09-26 27,001,721,54-- -- ----1,721,721 24-4
18-09-26 28,001,201,23-- -- ----1,201,201 27-4
18-09-26 29,000,920,96-- -- ----0,920,926 27-4
18-09-26 30,000,780,76+0,02 +2,6% ----0,800,7810 14:26
18-09-2635232,000,470,49-0,02 -4,1% --0,540,470,474 10:03
18-09-26 34,000,360,30-- -- 0,10--0,360,361 24-4
18-09-26 36,000,120,20-- -- ----0,120,121 15-4
18-09-26 38,000,150,14-- -- --0,240,150,152 21-4
18-09-26 40,000,100,10-- -- ----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
18-09-264155,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--16,06-- -- --------0 --
18-12-26 10,00--15,08-- -- --------0 --
18-12-26 12,00--13,17-- -- --------0 --
18-12-26 14,00--11,31-- -- --------0 --
18-12-26 16,0014,459,54-- -- ----14,4514,456 2-2
18-12-26 17,00--8,67-- -- --------0 --
18-12-26 18,006,507,83-- -- ----6,506,5011 16-4
18-12-26 19,00--7,01-- -- --------0 --
18-12-26 20,006,006,24-- -- ----6,006,001 21-4
18-12-26 21,00--5,49-- -- --------0 --
18-12-26 22,004,594,80-- -- ----4,704,594 24-4
18-12-264123,004,054,14+0,23 +5,6% ----4,054,055 27-4
18-12-26 24,003,453,57-- -- ----3,453,451 21-4
18-12-266625,003,003,05+0,17 +5,6% ----3,003,001 24-4
18-12-26 26,002,612,60-- -- ----2,612,546 24-4
18-12-26 27,002,252,19+0,06 +2,7% ----2,252,252 12:00
18-12-26 28,001,851,84-- -- ----1,851,851 27-4
18-12-26 29,111,551,52+0,03 +2,0% ----1,551,551 10:27
18-12-26 30,001,331,28-- -- ----1,331,30131 27-4
18-12-26 32,000,900,89-- -- --1,000,900,904 24-4
18-12-26 33,960,800,63-- -- ----1,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,510,44-- -- ----0,510,512 24-4
18-12-26 38,810,330,28+0,05 +17,9% ----0,330,331 16:30
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,150,15-- -- ----0,150,151 24-4
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,400,080,00 0,0% ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,05-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,03-- -- --0,100,080,084 27-2
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 9,0013,7516,27-- -- ----13,7513,7510 1-4
19-03-27 10,00--15,33-- -- --------0 --
19-03-27 12,00--13,46-- -- --------0 --
19-03-27 14,00--11,61-- -- --------0 --
19-03-27 16,008,959,88-- -- ----8,958,952 17-4
19-03-27 17,00--9,01-- -- --------0 --
19-03-27 18,00--8,24-- -- --------0 --
19-03-27 19,006,027,44-- -- ----6,026,024 25-3
19-03-27 20,004,806,71-- -- ----4,804,802 27-3
19-03-27 21,00--5,99-- -- --------0 --
19-03-27 22,006,605,32-- -- ----6,606,601 22-4
19-03-27 23,005,704,71-- -- ----5,705,376 22-4
19-03-27 24,004,914,12-- -- ----4,914,911 22-4
19-03-27 25,004,523,63-- -- ----4,524,326 22-4
19-03-27 26,003,513,16-- -- ----3,513,511 24-4
19-03-27 27,002,732,74-- -- ----2,732,731 24-4
19-03-27 28,002,362,38-- -- ----2,362,361 27-4
19-03-27 29,00--2,05-- -- --------0 --
19-03-27 30,001,781,77-- -- ----1,861,786 24-4
19-03-27 35,000,920,83-- -- ----0,920,9245 21-4
19-03-27 40,000,480,45+0,03 +6,7% ----0,480,484 15:40
18-06-27 10,0012,9015,18-- -- ----12,9012,901 31-3
18-06-27 14,00--11,58-- -- --------0 --
18-06-27 15,0014,2010,75-- -- ----14,2014,152 30-1
18-06-27 16,00--9,93-- -- --------0 --
18-06-27 18,009,058,31-- -- ----9,059,051 22-4
18-06-27 20,004,676,79-- -- ----4,674,671 9-4
18-06-27 22,003,605,44-- -- ----3,603,602 9-4
18-06-27 24,004,364,31+0,05 +1,2% ----4,364,332 10:50
18-06-27 25,004,713,81-- -- ----4,714,712 22-4
18-06-27 26,003,903,35-- -- ----4,303,907 22-4
18-06-27 28,002,502,60-- -- ----2,502,501 27-4
18-06-27 30,002,001,99-- -- ----2,002,001 24-4
18-06-27 35,000,951,02-- -- ----0,950,9510 20-4
18-06-27 40,000,580,56-- -- --7,050,580,5836 27-4
18-06-27 45,000,360,31-- -- ----0,360,344 17-4
18-06-27 50,000,590,20-- -- ----0,590,591 6-1
18-06-27 55,000,150,14-- -- ----0,150,151 10-4
18-06-27 60,000,230,10-- -- ----0,230,231 6-1
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 10,0013,2515,27-- -- ----13,2513,252 1-4
17-12-27 14,00--11,83-- -- --------0 --
17-12-27 15,0010,5510,98-- -- ----10,5510,551 20-4
17-12-27 16,008,3010,18-- -- ----8,308,30180 31-3
17-12-27 18,008,858,66-- -- ----8,858,851 22-4
17-12-27 20,007,307,29+0,01 +0,1% ----7,307,302 09:01
17-12-27 22,006,156,12+0,03 +0,5% ----6,156,0513 13:02
17-12-27 24,254,864,90-0,04 -0,8% ----4,864,862 09:01
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,104,12-- -- ----4,464,1012 24-4
17-12-27 28,003,913,40-- -- ----3,913,789 22-4
17-12-27 29,113,003,04-- -- ----3,003,002 24-4
17-12-27 30,002,752,78-- -- --3,362,752,751 24-4
17-12-27 35,001,701,71-- -- --2,101,701,702 24-4
17-12-27 38,811,251,23-- -- ----1,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,750,81-- -- --2,000,750,751 17-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,54-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,37-- -- ----0,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,300,28-- -- ----0,300,308 22-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,150,06-- -- --0,250,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2515,47-- -- ----13,2513,252 1-4
15-12-28 14,00--12,11-- -- --------0 --
15-12-28 15,0018,0511,31+6,74 +59,6% ----18,0518,051 12-12
15-12-28 16,00--10,56-- -- --------0 --
15-12-28 18,00--9,19-- -- --------0 --
15-12-28 20,006,807,94-- -- ----6,806,801 19-3
15-12-28 22,00--6,84-- -- --------0 --
15-12-28 24,254,405,77-- -- ----4,404,4050 9-4
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,08-- -- ----4,154,151 31-3
15-12-28 28,004,984,38-- -- ----4,984,981 22-4
15-12-28 29,114,504,05-- -- ----4,734,5016 24-2
15-12-28 30,004,023,80-- -- ----4,024,025 22-4
15-12-28 35,003,362,68-- -- 2,00--3,363,362 23-4
15-12-28 38,811,872,08-0,21 -10,1% ----1,871,8710 11:43
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,54-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,14-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,85-- -- ----0,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,65-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-283977,620,430,22+0,02 +9,1% --0,530,440,432 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 10,0013,3015,24-- -- ----13,3013,301 7-4
21-12-29 15,009,6011,56-- -- --18,009,609,601 24-3
21-12-29 16,00--10,89-- -- --------0 --
21-12-29 18,00--9,61-- -- --------0 --
21-12-29 20,007,008,46-- -- ----7,007,0040 1-4
21-12-29 22,006,107,47-- -- ----6,106,101 14-4
21-12-29 24,006,326,57-- -- ----6,326,3212 20-4
21-12-29 25,006,806,17+0,63 +10,2% ----6,806,801 14:44
21-12-29 26,006,155,82-- -- ----6,156,1510 21-4
21-12-29 28,005,355,14-- -- ----5,355,3510 24-4
21-12-29 30,003,904,58-- -- ----3,903,901 31-3
21-12-29 35,002,733,44-- -- ----2,732,732 8-4
21-12-29 40,002,952,63-- -- ----2,952,951 22-4
21-12-29 45,001,402,04-- -- ----1,401,403 15-4
21-12-29 50,001,251,61-- -- --14,501,251,251 15-4
21-12-29 55,000,901,30-- -- ----0,900,904 20-3
21-12-29 60,000,981,06-- -- ----0,980,982 8-4
21-12-29 80,000,450,46-- -- ----0,600,4511 20-3
21-12-29 100,000,400,22-- -- ----0,400,405 11-2
20-12-30 10,0015,7015,61+0,09 +0,6% ----15,7015,701 16:46
20-12-30 15,0012,6011,66-- -- ----12,6012,604 22-4
20-12-30 16,0010,9511,01-- -- ----10,9510,951 16-4
20-12-30 18,007,459,79-- -- ----7,457,451 13-4
20-12-30 20,006,608,71-- -- ----6,606,601 30-3
20-12-30 22,006,407,74-- -- ----6,406,4010 15-4
20-12-30 24,007,736,89-- -- ----7,737,7320 27-2
20-12-30 25,007,106,52-- -- ----7,107,1015 22-4
20-12-30 26,006,526,17-- -- ----6,526,5210 24-4
20-12-30 28,004,365,52-- -- ----4,364,362 2-4
20-12-30 30,005,055,00-- -- 4,80--5,055,051 27-4
20-12-30 35,004,003,82-- -- ----4,004,001 22-4
20-12-30 40,002,402,99-- -- ----2,402,4010 15-4
20-12-30 45,002,522,38-- -- ----2,522,5210 24-4
20-12-30 50,002,121,94-- -- ----2,122,12100 23-4
20-12-30 60,001,301,30-- -- ----1,301,301 20-4
20-12-30 80,000,530,63-- -- ----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?