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* 34,7135,63-0,92 -2,6% 36,2833,94543.04517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-10-2026)
Totaal volume 579 (254 Calls, 325 Puts)
Totaal open interest bij opening 3.367 (2.775 Calls, 592 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,0020,6317,63-- -- --------0 4-9
16-10-26 20,00--15,63-- -- --------0 --
16-10-26 22,00--13,63-- -- --------0 --
16-10-26 24,00--11,63-- -- --------0 --
16-10-26 25,00--10,63-- -- --------0 --
16-10-26426,0010,209,63-0,92 -9,6% --------0 24-9
16-10-26 27,00--8,63-- -- --------0 --
16-10-26 28,008,157,63+0,52 +6,8% ----8,158,151 12:24
16-10-26 28,5010,977,13-- -- ----10,9710,975 2-9
16-10-26329,005,536,63-0,92 -13,9% ----5,535,531 14-10
16-10-26 29,50--6,13-- -- --------0 --
16-10-26 30,005,005,63-- -- ----5,005,001 13-10
16-10-26 31,003,834,63-- -- ----3,833,832 5-10
16-10-26 31,50--4,13-- -- --------0 --
16-10-26 32,002,953,64-- -- ----2,952,954 12-10
16-10-26 32,50--3,14-- -- --------0 --
16-10-26 33,001,102,66-1,56 -58,6% ----1,101,101 13:48
16-10-26 33,50--2,18-- -- --------0 --
16-10-26 34,000,851,71-0,86 -50,3% ----0,850,852 14:38
16-10-26 34,500,941,27-- -- ----0,940,941 5-10
16-10-26 35,000,500,88-0,38 -43,2% ----1,200,5013 15:22
16-10-26 35,500,400,56-0,16 -28,6% --------2 11:11
16-10-26 36,000,050,33-0,28 -84,8% ----0,600,0548 16:03
16-10-26 36,500,320,19-- -- ----0,430,325 9-10
16-10-2610737,000,030,10-0,07 -70,0% ----0,030,0317 13:35
16-10-26137,500,060,05-- -- ----0,060,061 13-10
16-10-2614638,000,040,02-- -- ----0,040,044 12-10
16-10-2614839,000,190,01-- -- --------2 5-10
16-10-2649640,000,020,01+0,01 +100,0% --0,180,020,022 14-10
16-10-2620441,000,020,020,00 0,0% ----0,020,021 7-10
16-10-2639942,000,100,01-- -- ----0,100,1016 24-9
16-10-269243,000,020,01+0,01 +100,0% ----0,020,023 8-10
16-10-2610944,000,070,05-- -- ----0,070,0717 18-9
16-10-26846,000,120,04-- -- ----0,120,124 9-9
16-10-26348,000,220,03-- -- --------1 17-8
20-11-26 20,00--15,65-- -- --------0 --
20-11-26 22,00--13,66-- -- --------0 --
20-11-26 24,00--11,67-- -- --------0 --
20-11-26 25,00--10,68-- -- --------0 --
20-11-26 26,00--9,71-- -- --------0 --
20-11-26 27,009,608,74-- -- --------0 18-9
20-11-26 28,0010,307,80+2,50 +32,1% --------1 12:26
20-11-26 29,005,836,88-- -- ----5,835,831 14-10
20-11-26 29,50--6,42-- -- --------0 --
20-11-26 30,005,455,97-- -- ----5,455,451 5-10
20-11-26 31,004,485,09-- -- ----4,484,482 5-10
20-11-26 32,003,504,26-0,76 -17,8% ----3,503,501 14:32
20-11-26 33,002,863,48-- -- ----2,862,864 12-10
20-11-26 34,002,322,79-- -- ----2,322,321 7-10
20-11-26 35,001,922,19-0,27 -12,3% ----1,921,457 15:22
20-11-26 36,001,961,67+0,29 +17,4% ----1,961,967 12:18
20-11-26 37,001,341,24+0,10 +8,1% 0,82--1,371,3411 11:10
20-11-26 38,000,590,90-0,31 -34,4% --1,151,060,597 13:41
20-11-26 39,000,570,67-- -- ----0,570,576 12-10
20-11-26 40,000,580,49+0,09 +18,4% ----0,580,546 12:45
20-11-26 41,000,430,36+0,07 +19,4% --0,480,430,438 09:45
20-11-26 42,000,290,26-- -- ----0,290,293 14-10
20-11-26 43,000,190,20-- -- ----0,190,191 5-10
20-11-26 44,000,150,15-- -- ----0,150,151 2-10
20-11-26 46,000,090,10-- -- --0,250,090,091 13-10
20-11-26 48,000,070,07-- -- --0,15----0 1-10
18-12-26 9,00--26,64-- -- --------0 --
18-12-26 10,00--25,64-- -- --------0 --
18-12-26 12,00--23,65-- -- --------0 --
18-12-26 14,00--21,66-- -- --------0 --
18-12-26 16,0014,4519,68-- -- ----14,4514,456 2-2
18-12-26 17,00--18,68-- -- --------0 --
18-12-26 18,0010,7017,69-- -- ----10,7010,701 6-7
18-12-26 19,007,9516,70-- -- ----7,957,9525 25-5
18-12-26 20,0020,3015,71-- -- --------0 22-9
18-12-26 21,007,5014,73-- -- ----7,507,4550 5-6
18-12-26 22,0018,7313,75-- -- --------0 1-9
18-12-26 23,0013,8012,77-- -- ----13,8013,805 22-7
18-12-26 24,0015,0511,81-- -- --------0 4-9
18-12-26 25,0010,7010,84-- -- --------1 13-10
18-12-26 26,0011,609,91-- -- --------5 24-9
18-12-26 27,008,308,96-0,66 -7,4% ----8,308,301 13:33
18-12-26 28,0011,058,03+3,02 +37,6% --------1 14:14
18-12-26 29,116,007,03-- -- ----6,006,0010 12-10
18-12-26 29,50--6,69-- -- --------0 --
18-12-26 30,0010,756,25-- -- --------0 26-8
18-12-26 31,00--5,41-- -- --------0 --
18-12-26 32,003,504,63-1,13 -24,4% ----3,503,501 13:46
18-12-26 33,00--3,89-- -- 2,95------0 --
18-12-26 33,963,253,26-- -- ----3,253,252 9-10
18-12-26 35,002,922,63-- -- ----2,922,343 1-10
18-12-26 36,001,802,12-0,32 -15,1% ----1,801,801 15:50
18-12-26137,001,271,67-0,34 -20,4% ----1,271,271 12-10
18-12-26 38,001,081,32-0,24 -18,2% ----1,080,822 15:51
18-12-2652938,812,121,10-0,27 -24,5% --2,10----0 23-9
18-12-26 40,000,770,82-0,05 -6,1% --2,50----1 09:36
18-12-26 42,000,290,49-0,20 -40,8% ----0,320,298 14:05
18-12-26 43,660,240,32-0,08 -25,0% ----0,240,245 13:33
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 46,000,150,17-- -- ----0,150,1510 12-10
18-12-26 48,510,770,08-- -- --0,97----0 29-9
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,360,01-- -- --------1 24-9
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,060,01-- -- --------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
19-03-27 9,0013,7526,69-- -- ----13,7513,7510 1-4
19-03-27 10,00--25,70-- -- --------0 --
19-03-27 12,00--23,72-- -- --------0 --
19-03-27 14,00--21,75-- -- --------0 --
19-03-27 16,008,9519,78-- -- ----8,958,952 17-4
19-03-27 17,00--18,80-- -- --------0 --
19-03-27 18,0010,3017,82-- -- ----10,3010,3020 5-6
19-03-27 19,007,2016,85-- -- ----7,207,2024 20-5
19-03-27 20,0013,5515,89-- -- ----13,5513,552 17-7
19-03-27 21,00--14,94-- -- --------0 --
19-03-27 22,0010,7014,00-- -- ----10,7010,702 21-7
19-03-27 23,0016,2513,08-- -- ----16,2516,251 13-8
19-03-27 24,007,9012,18-- -- ----7,907,902 14-7
19-03-27 25,0013,9811,30-- -- ----13,9813,984 14-9
19-03-27 26,0012,9010,42-- -- ----12,9012,901 6-8
19-03-27 27,0012,239,55-- -- --------20 28-9
19-03-27 28,009,708,71-- -- ----9,709,7020 16-9
19-03-27 29,0010,007,89-- -- --------1 29-9
19-03-27 30,006,407,11-0,71 -10,0% ----7,506,1020 17:26
19-03-27 32,005,155,67-- -- --------0 1-10
19-03-27 34,004,524,41-- -- ----4,554,524 1-10
19-03-27 35,003,783,86-- -- ----3,783,783 14-10
19-03-27 36,003,653,34+0,31 +9,3% ----3,653,6530 09:19
19-03-27 38,002,752,48+0,27 +10,9% ----2,752,752 09:19
19-03-27 40,001,851,80-- -- ----1,851,8550 14-10
19-03-27 42,001,181,36-- -- ----1,181,181 7-10
19-03-27 44,001,100,99-- -- --------0 1-10
19-03-27 45,001,190,83-- -- --------0 22-9
19-03-27 46,000,770,71-- -- ----0,770,772 25-9
19-03-27 50,001,180,35-- -- --------2 23-9
19-03-27 55,00--0,14-- -- --------0 --
19-03-27 60,000,440,05-- -- ----0,440,441 28-8
18-06-27 10,0017,8525,71-- -- ----17,8517,8525 15-6
18-06-27 12,00--23,74-- -- --------0 --
18-06-27 14,0025,5221,77-- -- ----25,5225,522 14-8
18-06-27 15,0011,8420,79-- -- --------0 26-5
18-06-27 16,0011,9519,81-- -- ----11,9511,9540 8-6
18-06-272318,0010,6017,87-0,88 -4,9% --------0 8-7
18-06-27 20,0014,1015,96-- -- --------0 22-7
18-06-27 21,00--15,02-- -- --------0 --
18-06-27 22,0016,1914,10-- -- --------0 29-7
18-06-27 23,0016,8013,18-- -- --------0 10-8
18-06-27 24,0015,3512,27-- -- --------0 4-9
18-06-27 25,0016,0011,38-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4010,49-- -- --------0 14-9
18-06-27 27,0013,009,65-- -- --------0 18-8
18-06-27 28,0011,508,82-- -- --------0 9-9
18-06-27 29,0011,788,05-- -- --------0 19-8
18-06-27 30,007,797,30-- -- ----7,797,791 28-9
18-06-27 32,006,705,95-- -- --------0 21-9
18-06-27 34,004,354,77-- -- --------0 1-10
18-06-27 35,003,604,24-0,64 -15,1% ----3,703,602 13:41
18-06-27 36,003,153,79-0,64 -16,9% ----3,323,152 13:42
18-06-27 38,002,472,98-- -- ----2,472,472 12-10
18-06-27 40,002,302,32-- -- --2,652,302,3054 9-10
18-06-27 42,001,631,83-- -- ----1,631,631 5-10
18-06-27 44,001,261,42-0,16 -11,3% ----1,261,2513 16:00
18-06-27 45,001,191,27-- -- ----1,191,1557 2-10
18-06-27 46,001,141,13-- -- --------0 1-10
18-06-27 50,000,600,77-- -- ----0,600,601 12-10
18-06-27 55,000,450,49-0,04 -8,2% ----0,450,452 11:42
18-06-27 60,000,500,33-- -- --------0 23-9
18-06-27 70,000,300,05-- -- ----0,300,302 28-8
18-06-27 80,00--0,01-- -- --------0 --
17-09-27 18,00--17,93-- -- --------0 --
17-09-27 20,00--16,04-- -- --------0 --
17-09-27 22,00--14,19-- -- --------0 --
17-09-27 24,00--12,41-- -- --------0 --
17-09-27 26,00--10,72-- -- --------0 --
17-09-27 27,00--9,92-- -- --------0 --
17-09-27 28,00--9,15-- -- --------0 --
17-09-27 29,00--8,41-- -- --------0 --
17-09-27 30,007,707,69-- -- ----7,707,702 6-10
17-09-27 32,00--6,42-- -- --------0 --
17-09-27 34,004,905,34-- -- --------0 1-10
17-09-27 36,004,674,31+0,36 +8,4% ----4,674,6720 10:25
17-09-27 38,003,203,56-- -- ----3,203,201 5-10
17-09-27 40,002,732,93-- -- ----2,732,731 5-10
17-09-27 42,002,132,37-- -- ----2,132,131 5-10
17-09-27 45,00--1,75-- -- --------0 --
17-09-27350,001,091,03-0,05 -4,9% ----1,091,091 9-10
17-09-27 55,00--0,61-- -- --------0 23-9
17-12-27 10,0013,2525,73-- -- --------0 1-4
17-12-27 14,00--21,81-- -- --------0 --
17-12-27 15,0012,0020,84-- -- ----12,0012,001 25-6
17-12-27 16,0024,7119,87-- -- --------0 28-8
17-12-27 18,0021,2217,96-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7516,10-- -- ----20,7520,751 28-8
17-12-27 22,0016,9514,31-- -- ----16,9516,951 10-9
17-12-2727124,2516,0512,40-0,81 -6,5% ----16,0516,051 27-8
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5011,00-- -- --------0 8-9
17-12-27 28,009,259,51-- -- --------0 1-10
17-12-27 29,1112,108,76-- -- --------2 18-9
17-12-27 30,0011,108,19-- -- --------0 14-9
17-12-27 35,005,705,45+0,25 +4,6% ----5,705,7010 09:01
17-12-2715638,813,503,96-0,38 -9,6% --6,80----1 9-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,402,60-- -- ----2,402,4010 8-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,561,71-- -- ----1,561,5633 30-9
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,361,041,13-- -- ----1,041,044 30-9
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,730,76-- -- ----0,730,709 8-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,32-- -- --------0 --
17-12-27 77,620,300,19-- -- ----0,300,301 11-9
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--20,83-- -- --------0 --
16-06-28 18,00--17,96-- -- --------0 --
16-06-28 20,00--16,13-- -- --------0 --
16-06-28 22,00--14,39-- -- --------0 --
16-06-28 24,0014,9612,77-- -- --------0 28-7
16-06-28 26,009,4911,27-- -- --------0 13-8
16-06-28 28,0010,009,90-- -- --------0 29-9
16-06-28 30,008,608,65-- -- ----8,608,602 6-10
16-06-28 35,008,206,06-- -- --------2 2-10
16-06-28 40,004,844,21-- -- --------0 25-9
16-06-28 45,004,472,93-- -- --------1 9-10
16-06-28 50,003,382,03-- -- ----3,383,381 28-8
16-06-28 55,001,501,43-- -- --------0 30-9
16-06-28 60,002,101,03-- -- ----2,102,05250 26-8
16-06-28 80,000,320,26-- -- --------0 1-10
15-12-28 10,0014,8525,74-- -- ----14,8514,852 13-5
15-12-28 14,00--21,81-- -- --------0 --
15-12-28 15,0024,4020,84-- -- --------0 17-8
15-12-28 16,00--19,88-- -- --------0 --
15-12-28 18,00--18,01-- -- --------0 --
15-12-28 20,0018,6516,24-- -- --------0 5-8
15-12-28 22,00--14,58-- -- --------0 --
15-12-28 24,2515,9012,87-- -- ----15,9015,609 14-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0011,67-- -- --------0 23-7
15-12-28 28,0012,6510,38-- -- --------0 8-9
15-12-28 29,1112,809,73-- -- ----12,8012,801 17-8
15-12-28 30,0010,909,20-- -- ----10,9010,9010 9-9
15-12-28 35,009,206,75-- -- ----9,209,201 14-9
15-12-28 38,818,205,39-- -- ----8,208,202 1-9
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,666,404,00-- -- --------5 2-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,513,013,01-- -- 2,50--3,012,842 9-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,252,24-- -- --------10 14-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,212,851,71-- -- ----2,852,851 26-8
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,660,64-- -- ----0,660,642 9-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,19-- -- --------0 --
21-12-29 10,0021,0725,76-- -- --------0 16-7
21-12-29 15,009,6020,85-- -- --------0 24-3
21-12-29 16,0012,9119,89-- -- ----12,9112,912 2-6
21-12-29 18,00--18,04-- -- --------0 --
21-12-29 20,0018,3416,33-- -- --------0 11-9
21-12-29 22,0019,0014,77-- -- ----19,0019,001 26-8
21-12-29 24,0014,2013,38-- -- --------0 22-7
21-12-29 25,0013,5012,75-- -- ----13,5013,502 24-9
21-12-29 26,0014,9012,12-- -- --------0 4-9
21-12-29 28,0011,4011,00+0,40 +3,6% ----11,4011,401 11:06
21-12-29 30,0013,109,95-- -- ----13,1013,1030 3-9
21-12-29 35,007,407,75-- -- ----7,407,401 5-10
21-12-29 40,005,446,04-- -- ----5,445,441 8-10
21-12-29 45,005,504,75-- -- 4,25------0 8-9
21-12-29 50,004,603,75-- -- ----4,604,605 22-9
21-12-29 55,002,922,99-- -- ----2,922,922 8-10
21-12-29 60,003,472,38-- -- ----3,473,471 14-8
21-12-29 80,001,061,06-- -- ----1,061,0615 7-10
21-12-29 100,000,610,56-- -- ----0,610,6124 1-10
20-12-30 10,0027,5025,76-- -- --------0 15-9
20-12-30 15,0024,5020,84-- -- --------0 20-8
20-12-30 16,0010,0519,87-- -- ----10,0510,051 13-5
20-12-30 18,0021,1418,01-- -- ----21,1421,1410 10-8
20-12-30 20,0016,5516,34-- -- --------0 29-9
20-12-30 22,0016,5014,89-- -- ----16,5016,501 27-7
20-12-30 24,007,7313,65-- -- --------0 20-8
20-12-30 25,0016,3213,05-- -- --------0 10-8
20-12-30 26,0014,5012,50-- -- --------0 9-9
20-12-30 28,004,9011,47-- -- ----4,904,901 13-5
20-12-30 30,009,8710,49-- -- ----9,879,871 8-10
20-12-30 35,0011,008,46-- -- --------0 7-9
20-12-30 40,009,306,87-- -- ----9,309,3010 25-8
20-12-30 45,007,755,64-- -- --------1 8-10
20-12-30 50,004,504,66-- -- ----4,504,501 2-10
20-12-30 55,004,213,85-- -- --------0 18-9
20-12-30 60,004,203,20-- -- --------0 3-9
20-12-30 80,001,551,62-- -- --------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?