Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 32,7532,75-- -- 33,8432,75357.16017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2025)
Totaal volume 675 (188 Calls, 487 Puts)
Totaal open interest bij opening 6.570 (6.265 Calls, 305 Puts)
Call / Put ratio 0,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 16,00--17,50-- -- --------0 --
21-11-25 18,00--15,50-- -- --------0 --
21-11-25 20,00--13,50-- -- --------0 --
21-11-25 22,00--11,50-- -- --------0 --
21-11-25 23,00--10,51-- -- --------0 --
21-11-25 24,00--9,51-- -- --------0 --
21-11-25 25,00--8,52-- -- --------0 --
21-11-25 26,00--7,52-- -- --------0 --
21-11-25 27,00--6,52-- -- --------0 --
21-11-25 27,50--6,02-- -- --------0 --
21-11-25 28,00--5,52-- -- --------0 --
21-11-25 28,50--5,03-- -- --------0 --
21-11-25 29,00--4,53-- -- --------0 --
21-11-25 29,50--4,03-- -- --------0 --
21-11-25 29,80------ -- ---------- --
21-11-25 30,003,853,53-- -- ----3,853,851 22-10
21-11-25 30,50--3,04-- -- --------0 --
21-11-25 31,003,902,54-- -- ----3,903,905 12-11
21-11-25 31,50--2,06-- -- --------0 --
21-11-25 32,000,991,57-0,58 -36,9% ----0,990,991 15:00
21-11-25 32,50--1,12-- -- --------0 --
21-11-25 33,000,310,74-0,43 -58,1% ----0,310,272 14:19
21-11-25 33,500,400,40-- -- ----0,400,401 19-11
21-11-25 34,000,040,19-0,15 -78,9% ----0,110,0411 17:11
21-11-259834,500,220,08-- -- ----0,220,227 17-11
21-11-251.47935,000,020,04-0,02 -50,0% --1,550,050,0212 17:10
21-11-253335,500,300,02-- -- ----0,300,302 13-11
21-11-2513636,000,030,01-- -- --0,230,030,032 19-11
21-11-25 36,50--0,02-- -- --------0 --
21-11-251.20237,000,070,01-- -- ----0,070,078 13-11
21-11-25 38,000,010,010,00 0,0% ----0,010,0110 18-11
21-11-259939,000,010,01-- -- --0,050,010,012 4-11
21-11-2515540,000,010,010,00 0,0% ----0,010,011 16:55
21-11-256641,000,020,01-- -- --1,500,030,028 7-11
21-11-255642,000,010,01-- -- --0,050,010,011 3-11
21-11-2538343,000,040,01-- -- ----0,040,0440 23-10
21-11-2514744,000,010,01-- -- ----0,010,013 4-11
21-11-252045,000,060,01-- -- ----0,060,0620 20-10
21-11-251246,000,030,01-- -- ----0,030,031 22-9
21-11-25 48,00--0,01-- -- --------0 --
21-11-25 50,00--0,01-- -- --------0 --
19-12-25 12,00--21,52-- -- --------0 --
19-12-25 14,00--19,53-- -- --------0 --
19-12-25 16,00--17,54-- -- --------0 --
19-12-25 18,0017,8015,55-- -- ----17,8017,801 23-4
19-12-25 20,0015,2013,56-- -- ----15,2015,201 19-9
19-12-25 22,00--11,58-- -- --------0 --
19-12-25 23,00--10,58-- -- --------0 --
19-12-25 24,00--9,58-- -- --------0 --
19-12-25 25,00--8,61-- -- --------0 --
19-12-25 26,00--7,64-- -- --------0 23-4
19-12-25 27,00--6,64-- -- --------0 --
19-12-25 28,006,205,67-- -- ----6,206,202 22-10
19-12-25 28,50--5,19-- -- --------0 --
19-12-25 29,118,304,63-- -- ----8,308,301 23-6
19-12-25 29,507,154,26-- -- ----7,157,152 20-10
19-12-25 30,004,253,82-- -- ----4,254,251 14-11
19-12-25 31,00--2,96-- -- --------0 --
19-12-25 32,001,822,17-0,35 -16,1% ----1,821,672 14:02
19-12-25 33,001,121,50-0,38 -25,3% ----1,241,1217 17:04
19-12-25 33,960,770,99-0,22 -22,2% ----0,940,7015 16:41
19-12-25 35,000,410,60-0,19 -31,7% ----0,450,396 17:21
19-12-25 36,000,260,36-0,10 -27,8% ----0,310,2611 14:54
19-12-25 37,000,160,21-0,05 -23,8% ----0,170,1613 10:30
19-12-25 38,000,080,12-0,04 -33,3% ----0,080,082 14:04
19-12-25 38,810,140,08-- -- ----0,150,1413 10-11
19-12-25 40,000,110,05-- -- ----0,110,112 14-11
19-12-25 41,000,140,03-- -- ----0,140,1450 28-10
19-12-2526642,000,030,02-- -- ----0,030,031 19-11
19-12-2549943,660,050,01-- -- ----0,050,051 29-10
19-12-25 45,004,423,39-- -- ----4,424,422 19-9
19-12-2515046,000,120,01-- -- ----0,120,121 21-10
19-12-251.37748,510,070,01-- -- ----0,070,072 17-10
19-12-25 50,001,861,90-- -- ----2,051,8628 25-9
19-12-25 53,360,010,01-- -- ----0,010,012 7-11
19-12-25 55,001,251,03-- -- ----1,251,255 19-8
19-12-25 58,210,010,01-- -- ----0,010,0130 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--17,56-- -- --------0 --
16-01-26 18,00--15,57-- -- --------0 --
16-01-26 20,00--13,59-- -- --------0 --
16-01-26 22,00--11,62-- -- --------0 --
16-01-26 23,00--10,64-- -- --------0 --
16-01-26 24,00--9,66-- -- --------0 --
16-01-26 25,00--8,69-- -- --------0 --
16-01-26 26,00--7,74-- -- --------0 --
16-01-26 27,00--6,77-- -- --------0 --
16-01-26 28,00--5,83-- -- --------0 --
16-01-26 28,50--5,38-- -- --------0 --
16-01-26 29,00--4,94-- -- --------0 --
16-01-26 29,50--4,49-- -- --------0 --
16-01-26 30,00--4,06-- -- --------0 --
16-01-26 31,00--3,26-- -- --------0 --
16-01-26 32,002,202,51-0,31 -12,4% ----2,202,201 15:00
16-01-26 33,001,571,86-0,29 -15,6% ----1,571,562 16:08
16-01-26 34,001,081,34-0,26 -19,4% ----1,101,083 14:24
16-01-26 35,000,750,92-0,17 -18,5% ----0,820,7511 12:05
16-01-26 36,000,510,63-0,12 -19,0% ----0,510,515 12:05
16-01-26 37,000,470,38+0,09 +23,7% ----0,470,472 09:01
16-01-26 38,000,280,280,00 0,0% ----0,280,2720 09:23
16-01-26 39,000,220,19-- -- ----0,220,221 11-11
16-01-26 40,000,110,13-0,02 -15,4% ----0,110,111 16:54
16-01-26 42,000,060,05-- -- ----0,060,062 4-11
16-01-26 44,000,050,02-- -- ----0,050,058 14-11
16-01-26 46,00--0,01-- -- --------0 --
20-03-26 12,00--21,60-- -- --------0 --
20-03-26 14,00--19,62-- -- --------0 --
20-03-26 16,00--17,66-- -- --------0 --
20-03-26 18,00--15,71-- -- --------0 --
20-03-26 20,00--13,79-- -- --------0 --
20-03-26 22,00--11,84-- -- --------0 --
20-03-26 24,00--9,94-- -- --------0 --
20-03-26 26,0017,358,10-- -- ----17,3517,351 18-7
20-03-26 27,00--7,23-- -- --------0 --
20-03-26 28,00--6,36-- -- --------0 --
20-03-26 29,008,755,57-- -- ----8,758,706 21-10
20-03-26 30,004,354,81-0,46 -9,6% ----4,354,355 17:11
20-03-26 32,004,393,39-- -- ----4,394,391 28-10
20-03-26 34,002,002,28-0,28 -12,3% ----2,002,001 15:17
20-03-26 35,001,741,83-- -- ----1,741,7224 18-11
20-03-26 36,001,191,46-0,27 -18,5% ----1,411,192 12:25
20-03-26 38,000,820,90-- -- ----0,820,821 18-11
20-03-26 40,000,460,57-0,11 -19,3% ----0,460,461 13:56
20-03-26 42,000,340,35-- -- ----0,350,343 7-11
20-03-26 44,000,210,22-- -- ----0,210,211 19-11
20-03-26 45,000,180,18-- -- ----0,180,185 4-11
20-03-26 46,000,190,14-- -- ----0,190,194 12-11
20-03-26 48,000,150,09-- -- ----0,150,151 28-10
20-03-26 50,000,080,06-- -- ----0,080,082 3-11
20-03-26 55,000,100,02-- -- ----0,100,1010 18-9
20-03-26 60,00--0,01-- -- --------0 --
19-06-26 12,00--21,60-- -- --------0 --
19-06-26 14,00--19,62-- -- --------0 --
19-06-26 16,00--17,64-- -- --------0 --
19-06-26 18,00--15,69-- -- --------0 --
19-06-26 20,00--13,77-- -- --------0 --
19-06-26 22,00--11,89-- -- --------0 --
19-06-26 24,00--10,02-- -- --------0 --
19-06-26 25,0011,759,13-- -- ----11,7511,5052 6-5
19-06-26 26,00--8,26-- -- --------0 --
19-06-26 27,00--7,36-- -- --------0 --
19-06-26 28,006,856,54-- -- ----6,856,851 5-11
19-06-26 29,116,755,65-- -- ----6,756,7510 13-11
19-06-26 30,005,354,99-- -- ----5,355,355 14-11
19-06-26 32,003,403,68-0,28 -7,6% ----3,433,228 16:42
19-06-26 33,962,402,64-0,24 -9,1% ----2,402,401 14:57
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,661,82-0,16 -8,8% ----1,661,595 15:36
19-06-26 38,001,151,26-- -- ----1,151,156 18-11
19-06-26 38,810,931,09-0,16 -14,7% ----1,200,934 12:09
19-06-26 40,000,850,87-- -- ----0,850,857 19-11
19-06-26 42,000,750,60-- -- ----0,750,753 6-11
19-06-26 43,660,700,45-- -- ----0,700,706 24-10
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,300,30-- -- ----0,300,301 7-11
19-06-26 48,510,200,21-- -- ----0,200,203 10-11
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,05-- -- ----0,200,201 17-10
19-06-26 58,210,090,03-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--21,60-- -- --------0 --
18-09-26 14,00--19,62-- -- --------0 --
18-09-26 16,00--17,65-- -- --------0 --
18-09-26 18,00--15,72-- -- --------0 --
18-09-26 20,00--13,81-- -- --------0 --
18-09-26 22,00--11,94-- -- --------0 --
18-09-26 24,00--10,10-- -- --------0 --
18-09-26 26,00--8,36-- -- --------0 --
18-09-26 27,00--7,54-- -- --------0 --
18-09-26 28,00--6,78-- -- --------0 --
18-09-26 29,007,606,04-- -- ----7,607,601 24-10
18-09-26 30,005,005,34-0,34 -6,4% ----5,005,001 14:12
18-09-26 32,003,854,12-0,27 -6,6% ----3,853,853 14:06
18-09-26 34,002,913,12-- -- ----2,962,918 19-11
18-09-26 36,002,142,34-0,20 -8,5% ----2,142,143 15:41
18-09-26 38,001,631,74-- -- ----1,631,631 19-11
18-09-26 40,001,351,30-- -- ----1,351,351 3-11
18-09-26 42,000,950,95-- -- ----0,950,951 3-11
18-09-26 44,00--0,73-- -- --------0 --
18-09-26 45,000,790,63-- -- ----0,790,795 13-11
18-09-26 50,000,410,29-- -- ----0,410,413 22-10
18-09-26 55,000,160,13-- -- ----0,160,161 18-11
18-12-26 20,00--13,89-- -- --------0 --
18-12-26 24,00--10,28-- -- --------0 --
18-12-26 25,0012,909,41-- -- ----12,9012,902 7-10
18-12-26 26,008,558,62-- -- ----8,558,556 6-11
18-12-26 28,0010,257,10-- -- ----10,2510,251 10-9
18-12-26 29,117,356,37-- -- ----7,357,352 12-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,964,253,67-- -- ----4,254,206 12-11
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,852,02-0,17 -8,4% ----1,851,851 17:08
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,661,351,11-- -- ----1,351,3514 13-11
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,650,61-- -- ----0,650,653 19-11
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,370,34-- -- ----0,370,371 5-11
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,320,21-- -- ----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 20,00--13,97-- -- --------0 --
18-06-27 24,00--10,51-- -- --------0 --
18-06-27 25,009,559,72-- -- ----9,559,551 18-11
18-06-27 26,009,608,94-- -- ----9,609,555 22-10
18-06-27 28,008,057,54-- -- ----8,057,8013 22-10
18-06-27 30,005,956,28-0,33 -5,3% ----5,955,953 11:55
18-06-27 35,003,703,81-0,11 -2,9% ----3,703,701 15:59
18-06-27 40,002,132,27-- -- ----2,132,131 19-11
18-06-27 45,001,201,34-0,14 -10,4% ----1,201,201 16:00
18-06-27 50,001,190,75-- -- ----1,191,1920 16-9
18-06-27 55,000,850,48-- -- ----0,850,851 8-10
18-06-27 60,000,350,31-- -- ----0,350,355 30-10
18-06-27 70,00--0,11-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 20,00--14,07-- -- --------0 --
17-12-27 24,2518,4510,59-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,32-- -- ----16,3516,354 7-8
17-12-27 28,009,308,01-- -- ----9,309,302 24-10
17-12-27 29,117,857,34-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,005,204,50-- -- ----5,205,201 12-11
17-12-27 38,813,003,24-0,24 -7,4% ----3,003,001 17:26
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,502,11-- -- ----2,502,501 13-11
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,401,41-- -- ----1,401,401 18-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,94-- -- ----0,980,981 10-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,700,64-- -- ----0,700,702 10-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,27-- -- --------0 --
17-12-27 77,620,240,15-- -- ----0,240,241 24-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 20,0017,3014,27-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9011,12-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,309,98-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,81-- -- ----11,3511,352 15-9
15-12-28 29,117,858,23-- -- ----7,857,851 5-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,605,58-- -- ----5,605,206 7-11
15-12-28 38,814,604,31-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,663,253,15-- -- ----3,253,255 22-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,252,30-- -- ----2,252,252 22-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,68-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,251,33-0,08 -6,0% ----1,251,251 09:41
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,49-- -- ----0,500,504 10-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,16-- -- --------0 --
21-12-29 20,0015,6514,53-- -- ----15,6515,652 13-11
21-12-29 25,0018,4011,15-- -- ----18,4018,401 11-8
21-12-29 26,00--10,55-- -- --------0 --
21-12-29 28,00--9,49-- -- --------0 --
21-12-29 30,008,658,52-- -- ----8,658,651 11-11
21-12-29 35,006,556,47+0,08 +1,2% ----6,556,555 11:58
21-12-29 40,004,884,89-0,01 -0,2% ----4,884,753 12:19
21-12-29 45,003,503,76-- -- ----3,503,5020 4-11
21-12-29 50,002,872,90-- -- ----2,872,8720 3-11
21-12-29 55,002,622,25-- -- ----2,622,621 12-11
21-12-29 60,001,901,81-- -- ----1,901,901 22-10
21-12-29 80,000,730,75-- -- ----0,730,731 29-10
21-12-29 100,000,500,34-- -- ----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?