Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,3126,83-0,52 -1,9% 26,9625,75625.15717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 855 (694 Calls, 161 Puts)
Totaal open interest bij opening 6.630 (5.616 Calls, 1.014 Puts)
Call / Put ratio 4,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--14,84-- -- --------0 --
20-03-26 14,00--12,84-- -- --------0 --
20-03-26 16,00--10,85-- -- --------0 --
20-03-26 18,00--8,85-- -- --------0 --
20-03-26 19,00--7,85-- -- --------0 --
20-03-26 20,007,456,85-- -- ----7,457,451 12-2
20-03-26 21,00--5,85-- -- --------0 --
20-03-26 22,006,654,86-- -- ----7,606,652 11-2
20-03-26 22,50--4,37-- -- --------0 --
20-03-26 23,003,803,88-0,08 -2,1% ----3,803,1516 10:38
20-03-26 23,50--3,40-- -- --------0 --
20-03-26 24,003,432,95-- -- ----3,433,431 6-3
20-03-26 24,50--2,51-- -- --------0 --
20-03-26 25,002,122,09-- -- ----2,121,933 5-3
20-03-26 25,20------ -- --------0 --
20-03-26 25,40--1,78-- -- --------0 --
20-03-26325,501,921,70-0,36 -21,2% ----1,921,402 5-3
20-03-26 25,60--1,62-- -- --------0 --
20-03-26 25,80--1,47-- -- --------0 --
20-03-26 26,001,301,35-- -- ----1,301,301 5-3
20-03-26 26,20--1,21-- -- --------0 --
20-03-26 26,40--1,07-- -- --------0 --
20-03-26 26,500,951,02-- -- ----0,950,8980 5-3
20-03-26 26,60--0,97-- -- --------0 --
20-03-26 26,80--0,86-- -- --------0 --
20-03-26 27,001,000,75-- -- ----1,001,001 6-3
20-03-261127,200,640,65-0,18 -27,7% ----0,640,507 10:39
20-03-26 27,400,730,58-- -- ----0,730,733 6-3
20-03-26 27,500,520,57-0,05 -8,8% ----0,520,405 10:54
20-03-26 27,600,460,52-0,06 -11,5% ----0,480,36242 12:38
20-03-26 28,000,520,37-- -- ----0,530,4930 6-3
20-03-26 28,500,390,27-- -- ----0,390,391 6-3
20-03-2621029,000,180,22-0,08 -36,4% --1,500,200,155 14:43
20-03-26 29,500,140,16-- -- 0,10--0,140,145 5-3
20-03-26 30,000,080,12-0,04 -33,3% 0,05--0,100,0813 15:06
20-03-26 31,000,060,09-0,03 -33,3% ----0,060,065 10:54
20-03-26 32,000,030,07-- -- ----0,030,034 5-3
20-03-2623833,000,020,06-- -- ----0,020,022 5-3
20-03-2628234,000,020,05-- -- ----0,020,025 6-3
20-03-2619435,000,040,04-- -- ----0,040,042 20-2
20-03-2613036,000,020,04-- -- ----0,020,0210 4-3
20-03-2626038,000,040,03-- -- ----0,040,043 16-2
20-03-2632240,000,110,02-- -- --0,020,110,111 6-2
20-03-2612442,000,030,01-- -- --0,050,030,031 17-2
20-03-267744,000,140,01+0,13 +1300,0% ----0,150,1423 5-12
20-03-2611845,000,080,02+0,06 +300,0% ----0,080,081 12-12
20-03-2632346,000,190,02+0,17 +850,0% ----0,190,194 12-11
20-03-262248,000,150,01+0,14 +1400,0% ----0,150,151 28-10
20-03-262850,000,080,01+0,07 +700,0% ----0,080,082 3-11
20-03-262255,000,010,02-0,01 -50,0% ----0,010,0112 18-2
20-03-262460,000,020,01-- -- ----0,020,0224 16-1
17-04-26 12,00--14,85-- -- --------0 --
17-04-26 14,00--12,85-- -- --------0 --
17-04-26 16,00--10,86-- -- --------0 --
17-04-26 18,00--8,86-- -- --------0 --
17-04-26 19,00--7,86-- -- --------0 --
17-04-26 20,007,006,87-- -- ----7,007,002 24-2
17-04-26 21,00--5,88-- -- --------0 --
17-04-26 22,00--4,91-- -- --------0 --
17-04-26 23,00--3,97-- -- --------0 --
17-04-26 23,50--3,52-- -- --------0 --
17-04-266124,002,653,07-0,40 -13,0% ----2,652,651 5-3
17-04-26 24,503,062,65-- -- ----3,063,065 24-2
17-04-26 25,002,372,25-- -- ----2,372,375 2-3
17-04-26 25,502,751,90-- -- ----2,752,752 16-2
17-04-26 26,001,601,56+0,04 +2,6% ----1,601,254 12:40
17-04-26 26,501,301,27-- -- ----1,301,3010 6-3
17-04-26 27,000,770,99-0,22 -22,2% ----0,770,771 09:13
17-04-26 27,500,750,78-- -- ----0,750,755 5-3
17-04-26 28,000,550,62-0,07 -11,3% ----0,550,551 10:31
17-04-26 28,500,580,51-- -- ----0,580,581 6-3
17-04-26 29,000,340,39-- -- ----0,530,3411 6-3
17-04-26 29,500,310,31-- -- ----0,310,311 5-3
17-04-2686430,000,220,24-0,06 -25,0% --0,350,220,2210 5-3
17-04-26 31,000,190,17-- -- --0,400,210,193 6-3
17-04-26 32,000,100,08-- -- ----0,100,101 5-3
17-04-26 33,000,250,05-- -- ----0,250,251 12-2
17-04-26 34,000,090,03-- -- ----0,090,092 3-3
17-04-262536,000,060,01-- -- ----0,060,061 23-2
17-04-261038,000,270,01-- -- ----0,270,271 5-2
17-04-26 40,00--0,06-- -- --------0 --
15-05-26 14,00--12,86-- -- --------0 --
15-05-26 16,00--10,86-- -- --------0 --
15-05-26 18,00--8,86-- -- --------0 --
15-05-26 19,00--7,83-- -- --------0 --
15-05-26 20,00--6,89-- -- --------0 --
15-05-26 21,00--5,89-- -- --------0 --
15-05-26 22,00--4,92-- -- --------0 --
15-05-26 23,003,543,98-- -- ----3,543,545 3-3
15-05-26 23,50--3,60-- -- --------0 --
15-05-26 24,002,803,15-- -- ----2,802,805 3-3
15-05-26 24,503,162,79-- -- ----3,163,165 6-3
15-05-26 25,00--2,35-- -- --------0 --
15-05-26 25,50--2,05-- -- --------0 --
15-05-26226,001,901,76-0,27 -15,3% ----1,901,902 6-3
15-05-26 26,501,221,49-- -- ----1,221,221 4-3
15-05-26 27,00--1,25-- -- --------0 --
15-05-26 27,501,041,05-- -- ----1,041,0350 5-3
15-05-26 28,000,890,89-- -- ----0,890,8975 4-3
15-05-26 28,500,800,72-- -- ----0,800,802 25-2
15-05-26 29,000,760,62-- -- ----0,760,763 6-3
15-05-26 29,50--0,52-- -- --------0 --
15-05-26 30,000,420,45-0,03 -6,7% ----0,420,421 10:32
15-05-26 32,000,260,27-- -- ----0,260,262 3-3
15-05-26 34,00--0,16-- -- --------0 --
19-06-26 9,00--17,84-- -- --------0 --
19-06-26 10,00--16,85-- -- --------0 --
19-06-26 12,0017,1414,85-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,85-- -- ----13,4213,421 26-2
19-06-26 16,00--10,86-- -- --------0 --
19-06-26 18,008,978,86-- -- ----8,978,971 6-3
19-06-26 20,00--6,91-- -- --------0 --
19-06-26 21,00--5,89-- -- --------0 --
19-06-26 22,00--5,02-- -- --------0 --
19-06-26 23,005,004,16-- -- ----5,005,001 11-2
19-06-26 24,00--3,33-- -- --------0 --
19-06-26 25,002,402,60-0,20 -7,7% ----2,402,402 15:06
19-06-26 26,002,382,00-- -- ----2,382,381 6-3
19-06-26 27,001,831,52-- -- ----1,991,832 23-2
19-06-2619528,001,001,15-0,12 -10,4% ----1,001,002 4-3
19-06-26 29,110,830,85-- -- ----0,830,8317 6-3
19-06-26 30,000,790,66-- -- --1,050,790,7727 6-3
19-06-26 32,000,500,38-- -- ----0,500,488 6-3
19-06-26 33,960,350,25-- -- ----0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,13-- -- --0,200,190,191 4-3
19-06-26 38,000,150,07-- -- ----0,150,151 2-3
19-06-26 38,810,140,05-- -- ----0,140,1417 27-2
19-06-26 40,000,100,04-- -- ----0,100,103 23-2
19-06-2617842,000,090,020,00 0,0% 0,03--0,090,095 20-2
19-06-26 43,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,140,01-- -- ----0,140,143 9-2
19-06-2628548,510,010,01-- -- ----0,010,011 17-2
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% ----0,200,201 17-10
19-06-268058,210,090,01+0,08 +800,0% ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 9,00--17,89-- -- --------0 --
18-09-26 10,00--16,89-- -- --------0 --
18-09-26 12,00--14,91-- -- --------0 --
18-09-26 14,0012,7112,86-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,86+7,44 +68,5% ----18,3018,301 24-11
18-09-26 18,00--8,89-- -- --------0 --
18-09-26 20,0010,696,96-- -- ----10,6910,6940 5-2
18-09-26 21,00--6,04-- -- --------0 --
18-09-26 22,00--5,24-- -- --------0 --
18-09-26 23,006,004,48-- -- ----6,006,0012 21-1
18-09-26 24,00--3,80-- -- --------0 --
18-09-26 25,003,063,22-0,16 -5,0% ----3,063,061 17:19
18-09-26 26,002,492,70-- -- ----2,492,4816 3-3
18-09-26 27,001,802,26-0,46 -20,4% ----1,801,801 09:10
18-09-26 28,001,851,88-0,03 -1,6% ----1,851,746 10:28
18-09-26 29,001,861,55-- -- ----1,861,8610 26-2
18-09-26 30,001,341,32+0,02 +1,5% ----1,341,34232 14:53
18-09-2638232,001,040,90-0,06 -6,7% ----1,041,014 6-3
18-09-26 34,000,850,63-- -- ----0,850,852 23-2
18-09-26 36,000,400,44-- -- ----0,400,401 4-3
18-09-26 38,000,290,32-- -- --1,250,290,2920 4-3
18-09-26 40,000,290,23-- -- ----0,290,2910 13-2
18-09-264842,000,280,21-0,03 -14,3% ----0,280,2541 11-2
18-09-26 44,000,140,17-- -- ----0,140,1410 4-3
18-09-26 45,000,180,15-- -- ----0,180,181 19-1
18-09-26 50,000,100,08-- -- ----0,100,105 11-2
18-09-26 55,000,160,03+0,13 +433,3% ----0,160,161 18-11
18-12-26 9,00--17,89-- -- --------0 --
18-12-26 10,00--16,89-- -- --------0 --
18-12-26 12,00--14,91-- -- --------0 --
18-12-26 14,00--12,91-- -- --------0 --
18-12-26 16,0014,4510,92-- -- ----14,4514,456 2-2
18-12-2612618,008,908,96-0,45 -5,0% ----8,908,901 5-3
18-12-26 20,008,757,22-- -- ----8,758,755 27-1
18-12-26 21,00--6,35-- -- --------0 --
18-12-26 22,009,255,70-- -- ----9,259,251 8-1
18-12-26 23,004,665,08-- -- ----4,664,665 3-3
18-12-26 24,009,504,42+5,08 +114,9% ----9,509,501 5-12
18-12-26 25,004,653,84-- -- ----4,654,651 18-2
18-12-26 26,003,103,33-- -- ----3,103,104 5-3
18-12-26 27,002,652,92-0,27 -9,2% ----2,782,6521 10:01
18-12-26 28,002,652,53-- -- ----2,652,653 5-3
18-12-26 29,112,032,15-- -- ----2,032,036 3-3
18-12-26 30,001,751,89-- -- ----1,751,7541 4-3
18-12-26 32,001,511,41-- -- ----1,511,5128 6-3
18-12-26 33,961,191,07-- -- ----1,191,1620 17-2
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,920,80-- -- ----0,940,8122 6-3
18-12-26 38,810,700,55-- -- ----0,700,6815 27-2
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,340,33-- -- 0,271,050,340,341 4-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,22-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,14-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,10-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,07-- -- --------0 --
18-12-26 77,620,080,06+0,02 +33,3% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 15,0014,2011,96-- -- ----14,2014,152 30-1
18-06-27 18,009,009,07-- -- ----9,009,001 3-3
18-06-27 20,008,307,42-- -- ----8,308,3015 18-2
18-06-27 22,006,656,20-- -- ----6,656,655 6-3
18-06-27 24,005,005,02-- -- ----5,005,001 4-3
18-06-27 25,005,004,48-- -- ----5,005,0010 12-2
18-06-27 26,004,294,02-- -- ----4,294,292 6-3
18-06-27 28,003,083,22-- -- ----3,083,085 3-3
18-06-2732430,002,482,56-0,04 -1,6% ----2,482,2536 3-3
18-06-27 35,001,501,44-- -- ----1,501,507 2-3
18-06-27 40,000,900,86-- -- --7,050,900,901 6-3
18-06-27 45,000,650,53-- -- ----0,650,651 11-2
18-06-27 50,000,590,35-- -- ----0,590,591 6-1
18-06-27 55,000,350,27-- -- ----0,350,352 6-1
18-06-27 60,000,230,20-- -- ----0,230,231 6-1
18-06-27 70,00--0,12-- -- --------0 --
18-06-27 80,00--0,08-- -- --------0 --
17-12-27 15,00--11,94-- -- --------0 --
17-12-27 18,009,709,32-- -- ----9,709,701 2-3
17-12-27 20,008,007,93-- -- ----8,008,001 24-2
17-12-27 22,006,806,63-- -- ----6,806,801 2-3
17-12-27 24,255,505,46-- -- ----5,505,5050 5-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,454,72-- -- ----4,454,451 5-3
17-12-27 28,004,553,93-- -- ----4,554,5510 20-2
17-12-27 29,113,903,57-- -- ----3,903,901 26-2
17-12-27 30,003,003,26-- -- 3,00--3,003,0010 3-3
17-12-27 35,002,152,11-- -- ----2,152,151 3-3
17-12-2713038,811,621,56-0,09 -5,8% ----1,621,4619 13-2
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,101,10-- -- --2,001,101,103 12-2
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,80-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,59-- -- ----0,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,43-- -- ----0,350,3510 11-2
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,22-- -- --------0 --
17-12-27 77,620,180,09-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0512,09+5,96 +49,3% ----18,0518,051 12-12
15-12-28 18,00--9,75-- -- --------0 --
15-12-28 20,009,308,45-- -- ----9,309,301 11-2
15-12-28 22,00--7,31-- -- --------0 --
15-12-28 24,256,106,31-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,755,44-- -- ----5,755,7540 3-3
15-12-28 28,004,694,74-- -- ----4,694,691 5-3
15-12-28 29,114,504,41-- -- ----4,734,5016 24-2
15-12-28 30,004,154,09-- -- 4,10--4,154,151 3-3
15-12-28 35,002,892,93-- -- ----2,892,891 5-3
15-12-28 38,812,252,26-- -- ----2,252,251 6-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,851,71-- -- ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,401,28-- -- 0,75--1,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,221,04-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,81-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,28-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,10-- -- --------0 --
21-12-29 10,00--16,89-- -- --------0 --
21-12-29 15,0012,2012,17-- -- --18,0012,2012,201 2-3
21-12-291620,009,808,85-0,26 -2,9% ----9,809,803 11-2
21-12-29 22,00--7,80-- -- --------0 --
21-12-29 24,00--6,90-- -- --------0 --
21-12-2917625,007,006,48-0,27 -4,2% ----7,007,002 11-2
21-12-29 26,006,706,48-- -- ----6,706,7050 17-2
21-12-29 28,005,705,41-- -- ----5,705,7020 2-3
21-12-2930330,005,254,84-0,20 -4,1% ----5,255,252 2-3
21-12-29 35,003,923,67-- -- ----3,923,922 2-3
21-12-29 40,002,902,81-- -- ----2,902,9040 6-3
21-12-29 45,002,342,20-- -- ----2,342,341 11-2
21-12-29 50,001,901,79+0,11 +6,1% --14,501,901,90100 15:06
21-12-29 55,001,801,46-- -- ----1,801,802 12-1
21-12-29 60,001,061,18-- -- ----1,071,0640 27-1
21-12-29 80,000,600,74-- -- ----0,600,6010 2-3
21-12-29 100,000,400,23-- -- ----0,400,405 11-2
20-12-30 10,00--16,84-- -- --------0 --
20-12-30 15,0012,0512,22-- -- ----12,0512,051 3-3
20-12-30 20,0010,009,05-- -- ----10,0010,001 11-2
20-12-30 22,00--8,13-- -- --------0 --
20-12-30 24,007,737,28-- -- ----7,737,7320 27-2
20-12-30 25,007,006,88+0,12 +1,7% ----7,007,001 16:24
20-12-30 26,007,506,46-- -- ----7,507,5010 11-2
20-12-30 28,006,905,80-- -- ----6,906,901 20-2
20-12-30 30,005,505,66-0,16 -2,8% ----5,505,5030 10:27
20-12-30 35,005,704,08-- -- 3,80--5,705,702 5-2
20-12-30 40,003,603,23-- -- ----3,603,601 18-2
20-12-30 45,002,962,65-- -- ----2,962,9620 27-2
20-12-30 50,002,632,08-- -- ----2,632,633 22-1
20-12-301160,001,571,44+0,01 +0,7% ----1,571,572 11-2
20-12-30 80,000,950,81-- -- ----0,950,9510 11-2
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?