Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 41,4840,65+0,83 +2,0% 41,5540,29150.15317:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 1.334 (720 Calls, 614 Puts)
Totaal open interest bij opening 5.214 (2.230 Calls, 2.984 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--21,30-- -- --------0 --
20-11-26 22,00--19,30-- -- --------0 --
20-11-26 24,00--17,31-- -- --------0 --
20-11-26 25,00--16,31-- -- --------0 --
20-11-26 26,00--15,31-- -- --------0 --
20-11-26 27,009,6014,31-- -- --------0 18-9
20-11-26 28,0012,3513,32-0,97 -7,3% ----12,3512,351 22-10
20-11-26 29,005,8312,32-- -- ----5,835,831 14-10
20-11-26 29,50--11,82-- -- --------0 --
20-11-26 30,005,4511,32-- -- ----5,455,451 5-10
20-11-26 31,004,7910,33-- -- ----4,794,791 16-10
20-11-26 32,009,609,34-- -- ----9,609,601 21-10
20-11-26 33,003,228,47-- -- ----3,223,182 16-10
20-11-2612334,004,857,55-0,66 -8,7% ----4,854,4883 21-10
20-11-26 35,005,056,57-1,52 -23,1% ----5,055,051 22-10
20-11-26 36,005,885,66-- -- ----6,402,5022 21-10
20-11-26 37,003,464,80-1,34 -27,9% ----3,723,3563 22-10
20-11-2620138,003,793,96-0,62 -15,7% --------2 22-10
20-11-26 39,003,103,24-- -- ----3,381,35126 21-10
20-11-26 40,001,612,61-1,00 -38,3% ----1,621,3866 22-10
20-11-26 41,001,202,00-0,80 -40,0% ----1,200,992 22-10
20-11-26 42,000,661,48-0,82 -55,4% ----0,890,6624 22-10
20-11-26 43,000,501,11-0,61 -55,0% ----0,500,4617 22-10
20-11-26 44,000,400,80-0,40 -50,0% ----0,570,4030 22-10
20-11-26345,000,640,55-0,22 -40,0% ----0,740,505 21-10
20-11-2613146,000,140,39-0,25 -64,1% 0,20--0,200,1424 22-10
20-11-26 47,00--0,26-- -- --------0 --
20-11-265948,000,150,17-0,09 -52,9% ----0,150,151 22-10
20-11-26 50,00--0,07-- -- --------0 --
18-12-26 9,00--32,29-- -- --------0 --
18-12-26 10,00--31,30-- -- --------0 --
18-12-26 12,00--29,30-- -- --------0 --
18-12-26 14,00--27,31-- -- --------0 --
18-12-26 16,0014,4525,32-- -- ----14,4514,456 2-2
18-12-26 17,00--24,33-- -- --------0 --
18-12-26 18,0010,7023,33-- -- ----10,7010,701 6-7
18-12-26 19,007,9522,34-- -- ----7,957,9525 25-5
18-12-26 20,0020,3021,34-- -- --------0 22-9
18-12-26 21,007,5020,35-- -- ----7,507,4550 5-6
18-12-26 22,0018,7319,35-- -- --------0 1-9
18-12-2616323,0013,8018,36-0,61 -3,3% ----13,8013,805 22-7
18-12-2613424,0015,0517,36-0,60 -3,5% --------0 4-9
18-12-26 25,0015,8116,37-- -- ----15,8115,813 21-10
18-12-26 26,0014,5015,37-0,87 -5,7% ----14,5014,5010 22-10
18-12-26 27,0013,8514,38-- -- ----13,8512,6512 21-10
18-12-26 28,0012,3013,40-- -- ----12,3012,3010 21-10
18-12-26 29,116,0012,31-- -- ----6,006,0010 12-10
18-12-26 29,506,3011,93-- -- ----6,306,301 16-10
18-12-26 30,0011,7511,45-- -- ----11,758,354 21-10
18-12-26 31,00--10,50-- -- --------0 --
18-12-26 32,008,999,56-- -- ----9,158,304 21-10
18-12-26 33,007,558,65-- -- ----7,557,2534 21-10
18-12-26 33,967,007,81-- -- ----7,006,0512 21-10
18-12-26 35,002,196,95-- -- ----2,192,1917 16-10
18-12-26 36,004,736,09-1,36 -22,3% ----4,734,731 22-10
18-12-26 37,005,115,24-0,13 -2,5% ----5,115,111 22-10
18-12-26 38,003,604,50-0,90 -20,0% ----3,603,60100 22-10
18-12-26 38,813,103,91-0,81 -20,7% ----3,102,856 22-10
18-12-26 40,002,153,12-0,97 -31,1% --3,302,412,004 22-10
18-12-26 41,002,012,56-0,55 -21,5% ----2,012,011 22-10
18-12-26 42,002,302,07-- -- --2,382,300,82112 21-10
18-12-26 43,001,701,61+0,09 +5,6% ----1,851,701 22-10
18-12-26 43,660,911,39-0,48 -34,5% ----1,000,9153 22-10
18-12-26 45,005,151,00-- -- ----5,155,151 7-8
18-12-26 46,000,720,75-- -- ----0,920,3315 21-10
18-12-26 47,000,400,58-0,18 -31,0% ----0,400,401 22-10
18-12-26 48,510,220,40-0,18 -45,0% ----0,220,1850 22-10
18-12-26 50,002,850,26-- -- ----2,852,854 12-9
18-12-26 53,360,360,09-- -- --------1 24-9
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,060,02-- -- --------0 15-9
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-267277,620,030,01-- -- ----0,030,0313 26-8
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
15-01-27 20,00--21,42-- -- --------0 --
15-01-27 22,00--19,47-- -- --------0 --
15-01-27 24,00--17,52-- -- --------0 --
15-01-27 26,00--15,57-- -- --------0 --
15-01-27 27,00--14,61-- -- --------0 --
15-01-27 28,00--13,63-- -- --------1 22-10
15-01-27 29,00--12,67-- -- --------0 --
15-01-27 29,50--12,19-- -- --------0 --
15-01-27 30,00--11,72-- -- --------0 --
15-01-27 31,00--10,78-- -- --------0 --
15-01-27 32,00--9,85-- -- --------0 --
15-01-27 33,00--8,90-- -- --------0 --
15-01-27 34,005,608,02-- -- ----5,605,601 21-10
15-01-27 35,00--7,15-- -- --------1 20-10
15-01-27 36,00--6,34-- -- --------0 --
15-01-27 37,00--5,54-- -- --------0 --
15-01-27 38,003,204,81-- -- ----3,203,201 21-10
15-01-27 39,00--4,14-- -- --------0 --
15-01-27 40,002,753,45-0,70 -20,3% ----2,752,553 22-10
15-01-27 41,00--2,95-- -- --------0 --
15-01-27 42,001,702,42-0,72 -29,8% ----1,801,705 22-10
15-01-27 43,001,281,97-0,69 -35,0% ----1,281,281 22-10
15-01-27 44,001,001,63-0,63 -38,7% ----1,281,0018 22-10
15-01-27 45,000,841,33-0,49 -36,8% ----0,840,845 22-10
15-01-27 46,00--1,03-- -- --------0 --
15-01-27 48,00--0,68-- -- --------0 --
15-01-27 50,000,540,44-- -- ----0,540,543 21-10
19-03-27 9,0031,7032,36-- -- ----31,7031,701 21-10
19-03-27 10,00--31,37-- -- --------0 --
19-03-27 12,00--29,40-- -- --------0 --
19-03-27 14,00--27,43-- -- --------0 --
19-03-27 16,008,9525,46-- -- ----8,958,952 17-4
19-03-27 17,0018,0024,47-- -- ----18,0018,005 19-10
19-03-27 18,0010,3023,49-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6022,51-0,91 -4,0% ----21,6021,554 22-10
19-03-27 20,0013,5521,54-- -- ----13,5513,552 17-7
19-03-27 21,00--20,57-- -- --------0 --
19-03-27 22,0010,7019,59-- -- ----10,7010,702 21-7
19-03-27 23,0016,2518,63-- -- ----16,2516,251 13-8
19-03-27 24,007,9017,67-- -- ----7,907,902 14-7
19-03-273025,0013,9816,72-0,66 -3,9% ----13,9813,984 14-9
19-03-27 26,0012,9015,78-- -- ----12,9012,901 6-8
19-03-27 27,0012,2314,84-2,61 -17,6% --------10 22-10
19-03-27 28,0013,6013,92-- -- ----13,6012,7512 21-10
19-03-27 29,0010,0013,00-- -- --------1 29-9
19-03-27 30,0011,8012,12-0,32 -2,6% ----11,8011,705 22-10
19-03-27 32,0010,6510,39-- -- ----10,659,7512 21-10
19-03-27 34,008,208,77-- -- ----8,256,004 21-10
19-03-27 35,008,257,97-- -- ----8,255,5025 21-10
19-03-27 36,002,757,23-- -- ----2,752,751 20-10
19-03-275338,004,765,83-0,41 -7,0% ----4,764,7640 22-10
19-03-2710940,003,914,64-0,38 -8,2% ----3,913,5017 22-10
19-03-27 42,003,003,60-0,60 -16,7% ----3,003,003 22-10
19-03-27 44,002,202,75-0,55 -20,0% ----2,202,203 22-10
19-03-27 45,001,802,43-0,63 -25,9% ----1,801,623 22-10
19-03-27 46,002,202,06-- -- ----2,352,206 21-10
19-03-27 48,00--1,59-- -- --------0 --
19-03-27 50,001,301,10-- -- ----1,300,9928 21-10
19-03-27 55,000,460,55-0,09 -16,4% ----0,460,462 22-10
19-03-27160,000,440,24-0,07 -29,2% --1,000,440,441 28-8
18-06-27 10,0017,8531,39-- -- ----17,8517,8525 15-6
18-06-27 12,00--29,41-- -- --------0 --
18-06-273514,0025,5227,44-0,60 -2,2% ----25,5225,522 14-8
18-06-27 15,0011,8426,45-- -- --------0 26-5
18-06-27 16,0011,9525,47-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6023,50-- -- --------0 8-7
18-06-27 20,0014,1021,54-- -- --------0 22-7
18-06-27 21,00--20,57-- -- --------0 --
18-06-2733322,0016,1919,60-0,57 -2,9% --------0 29-7
18-06-27 23,0016,8018,64-- -- --------0 10-8
18-06-27 24,0015,3517,69-- -- --------0 4-9
18-06-27 25,0016,0016,76-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4015,88-- -- --------0 14-9
18-06-274227,0013,0014,96-0,59 -3,9% --------0 18-8
18-06-27 28,0011,7514,05-- -- ----11,7510,952 21-10
18-06-27 29,0011,7813,16-- -- --------0 19-8
18-06-27 30,0012,7012,31-- -- ----12,709,252 21-10
18-06-27 32,0010,5010,57-- -- ----10,5010,501 21-10
18-06-27 34,004,359,02-- -- --------0 1-10
18-06-27 35,007,068,29-1,23 -14,8% ----7,356,9514 22-10
18-06-27 36,007,807,62-- -- ----8,007,4058 21-10
18-06-27 38,006,406,33-- -- ----6,404,0252 21-10
18-06-27 40,004,265,24-0,98 -18,7% ----4,264,2610 22-10
18-06-27 42,003,404,24-0,84 -19,8% ----3,933,406 22-10
18-06-27 44,003,503,43+0,07 +2,0% ----3,652,5020 22-10
18-06-27 45,003,103,02-- -- ----3,202,909 21-10
18-06-27 46,002,322,69-0,37 -13,8% --3,332,322,322 22-10
18-06-27 48,00--2,16-- -- --------0 --
18-06-27 50,001,501,74-- -- ----1,501,506 21-10
18-06-27 55,001,020,98-- -- ----1,021,021 21-10
18-06-27 60,000,500,61-- -- --------0 23-9
18-06-27 70,000,300,29-- -- ----0,300,302 28-8
18-06-27 80,00--0,06-- -- --------0 --
17-09-27 18,00--23,50-- -- --------0 --
17-09-27 20,00--21,54-- -- --------0 --
17-09-27 22,00--19,67-- -- --------0 --
17-09-27 24,00--17,78-- -- --------0 --
17-09-27 26,00--15,94-- -- --------0 --
17-09-27 27,00--15,06-- -- --------0 --
17-09-27 28,00--14,19-- -- --------0 --
17-09-27 29,00--13,35-- -- --------0 --
17-09-27 30,007,7012,53-- -- ----7,707,702 6-10
17-09-27 32,0010,5010,95-- -- ----10,5010,502 21-10
17-09-27 34,004,909,52-- -- --------0 1-10
17-09-27 36,007,608,24-- -- ----7,607,601 21-10
17-09-27 38,006,807,02-- -- ----6,806,302 21-10
17-09-27 40,006,205,98-- -- ----6,206,202 21-10
17-09-27 42,004,504,98-- -- ----4,503,807 21-10
17-09-27 44,00--4,25-- -- --------0 --
17-09-27 45,003,303,78-0,48 -12,7% ----3,303,301 22-10
17-09-27 46,00--3,38-- -- --------0 --
17-09-27 48,00--2,79-- -- --------0 --
17-09-27 50,002,552,40+0,15 +6,3% ----2,552,457 22-10
17-09-27 55,001,621,54-- -- ----1,621,608 21-10
17-09-27 60,00--1,06-- -- --------0 --
17-12-27410,0013,2531,39-0,60 -1,9% --------0 1-4
17-12-27 14,00--27,45-- -- --------0 --
17-12-27 15,0012,0026,46-- -- ----12,0012,001 25-6
17-12-27 16,0024,7125,48-- -- --------0 28-8
17-12-27 18,0021,2223,56-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7521,65-- -- ----20,7520,751 28-8
17-12-27 22,0016,9519,79-- -- ----16,9516,951 10-9
17-12-27 24,2517,5017,75-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5016,21-- -- --------0 8-9
17-12-27 28,0013,8014,53-- -- ----13,8011,5519 21-10
17-12-27 29,1113,2213,65-- -- ----13,7713,0010 21-10
17-12-27 30,0012,7512,97-- -- --14,3012,7512,752 21-10
17-12-27 35,008,709,51-0,81 -8,5% ----8,708,701 22-10
17-12-27 38,816,807,32-0,52 -7,1% ----6,805,301 22-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,94-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,512,953,47-0,52 -15,0% ----2,952,951 22-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,002,40-0,40 -16,7% ----2,032,004 22-10
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-2711758,211,481,67-0,06 -3,6% ----1,481,4560 22-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,74-- -- --------0 --
17-12-27 77,620,390,41-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--26,47-- -- --------0 --
16-06-28 18,00--23,55-- -- --------0 --
16-06-28 20,00--21,64-- -- --------0 --
16-06-28 22,00--19,80-- -- --------0 --
16-06-28 24,0014,9618,04-- -- --------0 28-7
16-06-28 26,009,4916,37-- -- --------0 13-8
16-06-28 28,0010,0014,77-- -- --------0 29-9
16-06-28 30,0012,3313,30-- -- ----12,3312,332 21-10
16-06-28 35,006,0510,03-- -- ----6,056,052 19-10
16-06-28 40,006,547,35-0,81 -11,0% ----6,546,541 22-10
16-06-28 45,005,205,24-- -- ----5,255,204 21-10
16-06-28 50,003,903,82-- -- ----3,903,903 21-10
16-06-28 55,002,442,76-0,32 -11,6% ----2,442,441 22-10
16-06-28 60,002,102,00-- -- ----2,102,05250 26-8
16-06-28 80,000,320,64-- -- --------0 1-10
15-12-28 10,0014,8531,39-- -- ----14,8514,852 13-5
15-12-28 14,00--27,45-- -- --------0 --
15-12-28 15,0024,4026,47-- -- --------0 17-8
15-12-28 16,00--25,50-- -- --------0 --
15-12-28 18,00--23,57-- -- --------0 --
15-12-28 20,0018,6521,70-- -- --------0 5-8
15-12-28 22,00--19,94-- -- --------0 --
15-12-28 24,2518,7018,00-- -- ----18,7016,3517 21-10
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0016,62-- -- --------0 23-7
15-12-28 28,0012,6515,13-- -- --------0 8-9
15-12-28 29,1114,0014,37-- -- ----14,0014,001 21-10
15-12-28 30,0013,0013,73-- -- ----13,0013,008 21-10
15-12-28 35,009,7510,68-0,93 -8,7% ----10,009,752 22-10
15-12-28 38,818,758,73-- -- ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,69-- -- ----7,205,7029 21-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2813348,515,455,19-- -- 5,00--5,505,4510 21-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,254,05-- -- ----3,253,2550 21-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,203,02-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,18-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,46-- -- --------0 --
21-12-29 10,0021,0731,40-- -- --------0 16-7
21-12-29 15,009,6026,47-- -- --------0 24-3
21-12-29 16,0012,9125,49-- -- ----12,9112,912 2-6
21-12-29 18,00--23,51-- -- --------0 --
21-12-29 20,0018,3421,73-- -- --------0 11-9
21-12-29 22,0019,0019,98-- -- ----19,0019,001 26-8
21-12-29 24,0014,2018,41-- -- --------0 22-7
21-12-2918825,0013,5017,67-0,48 -2,7% ----13,5013,502 24-9
21-12-29 26,0014,9016,96-- -- --------0 4-9
21-12-29 28,0011,4015,61-- -- ----11,4011,401 15-10
21-12-29 30,0014,2014,37-0,17 -1,2% ----14,2014,2010 22-10
21-12-29 35,0012,0011,66-- -- ----12,0010,604 21-10
21-12-2928640,009,409,53-0,71 -7,5% ----9,408,503 21-10
21-12-29 45,008,207,40-- -- ----8,207,353 21-10
21-12-29 50,005,905,94-- -- ----5,905,9010 21-10
21-12-29 55,004,194,85-- -- ----4,194,003 21-10
21-12-29 60,004,043,92-- -- ----4,043,3720 21-10
21-12-291380,001,061,86-0,34 -18,3% ----1,061,0615 7-10
21-12-29 100,000,610,95-- -- ----0,610,6124 1-10
20-12-30 10,0027,5031,39-- -- --------0 15-9
20-12-30 15,0024,5026,46-- -- --------0 20-8
20-12-30 16,0025,5025,48-- -- ----25,5025,501 21-10
20-12-30 18,0021,1423,53-- -- ----21,1421,1410 10-8
20-12-30 20,0016,5521,67-- -- --------0 29-9
20-12-30 22,0016,5019,97-- -- ----16,5016,501 27-7
20-12-30 24,007,7318,44-- -- --------0 20-8
20-12-30 25,0016,3217,75-- -- --------0 10-8
20-12-30 26,0014,5017,10-- -- --------0 9-9
20-12-30 28,004,9015,83-- -- ----4,904,901 13-5
20-12-30 30,0014,5014,70-- -- ----14,9014,504 21-10
20-12-30 35,0012,0012,20-- -- ----12,0012,004 21-10
20-12-30 40,009,3010,09-- -- ----9,309,3010 25-8
20-12-30 45,007,758,31-- -- --------1 8-10
20-12-30 50,004,506,86-- -- ----4,504,501 2-10
20-12-30 55,004,215,69-- -- --------0 18-9
20-12-30 60,005,054,84-- -- ----5,053,945 21-10
20-12-30 80,001,552,59-- -- --------0 1-10
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?