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* 36,0036,51-0,51 -1,4% 36,6135,93425.57217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2026)
Totaal volume 278 (175 Calls, 103 Puts)
Totaal open interest bij opening 2.692 (2.095 Calls, 597 Puts)
Call / Put ratio 1,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,0020,6318,52-- -- ----20,6320,6370 4-9
16-10-26 20,00--16,53-- -- --------0 --
16-10-26 22,00--14,53-- -- --------0 --
16-10-26 24,00--12,54-- -- --------0 --
16-10-26 25,00--11,55-- -- --------0 --
16-10-26 26,0010,2010,55-0,35 -3,3% ----10,2010,201 09:01
16-10-26 27,00--9,56-- -- --------0 --
16-10-26328,009,408,57-0,54 -6,3% --------1 17-9
16-10-26 28,5010,978,08-- -- ----10,9710,975 2-9
16-10-26 29,0010,507,58-- -- ----10,5010,501 20-8
16-10-26 29,50--7,09-- -- --------0 --
16-10-26 30,0010,056,60-- -- ----10,059,764 14-8
16-10-26 31,006,305,66-- -- ----6,306,302 16-9
16-10-26 32,004,244,66-0,42 -9,0% ----4,244,244 16:43
16-10-26 33,004,073,77-- -- ----4,074,071 18-9
16-10-26 34,002,602,94-0,34 -11,6% ----2,602,601 11:02
16-10-26 35,003,902,17-- -- ----3,903,707 14-9
16-10-26 36,001,531,530,00 0,0% ----1,531,425 12:08
16-10-26 37,000,841,04-0,20 -19,2% ----0,900,847 11:02
16-10-26 38,000,500,65-0,15 -23,1% --1,000,500,501 13:51
16-10-26 39,000,450,42-- -- --1,100,450,455 23-9
16-10-26 40,000,290,27-- -- ----0,290,2115 23-9
16-10-26 41,000,200,17-- -- --0,380,200,193 23-9
16-10-26 42,000,100,100,00 0,0% --0,650,100,1016 13:36
16-10-26 43,000,090,06+0,03 +50,0% ----0,090,091 13:25
16-10-26 44,000,070,03-- -- ----0,070,0717 18-9
16-10-26 46,000,120,01-- -- ----0,120,124 9-9
16-10-26 48,000,220,01-- -- --------1 17-8
20-11-26 20,00--16,55-- -- --------0 --
20-11-26 22,00--14,57-- -- --------0 --
20-11-26 24,00--12,61-- -- --------0 --
20-11-26 26,00--10,67-- -- --------0 --
20-11-26 27,009,609,72-- -- ----9,609,601 18-9
20-11-26 28,0010,308,77-- -- ----10,3010,303 7-9
20-11-26 29,007,957,84-- -- ----7,957,951 16-9
20-11-26 30,00--6,94-- -- --------0 --
20-11-26 31,00--6,06-- -- --------0 --
20-11-26 32,004,845,24-0,40 -7,6% ----4,844,844 16:43
20-11-26 33,00--4,46-- -- --------0 --
20-11-26 34,003,993,75-- -- --------31 23-9
20-11-26 35,003,303,11-- -- --------1 21-9
20-11-26 36,002,522,52-- -- --------11 23-9
20-11-26 37,002,072,02-- -- ----2,072,071 23-9
20-11-26 38,001,321,62-0,30 -18,5% ----1,431,3222 17:00
20-11-26 39,001,101,27-0,17 -13,4% 1,07--1,101,101 16:23
20-11-26 40,001,001,01-0,01 -1,0% --1,201,001,002 12:37
20-11-26 41,000,670,77-0,10 -13,0% ----0,670,6470 17:16
20-11-26 42,000,630,62-- -- ----0,630,5911 22-9
20-11-26 43,000,450,48-- -- ----0,450,451 22-9
20-11-26 44,001,220,36-- -- --------11 28-8
20-11-26 46,000,310,23-- -- --------1 23-9
20-11-26 48,000,300,15-- -- --0,150,300,301 7-9
18-12-26 9,00--27,52-- -- --------0 --
18-12-26 10,00--26,53-- -- --------0 --
18-12-26 12,00--24,54-- -- --------0 --
18-12-26 14,00--22,56-- -- --------0 --
18-12-26 16,0014,4520,58-- -- ----14,4514,456 2-2
18-12-26 17,00--19,59-- -- --------0 --
18-12-26 18,0010,7018,60-- -- ----10,7010,701 6-7
18-12-26 19,007,9517,62-- -- ----7,957,9525 25-5
18-12-26 20,0020,3016,63-- -- --------1 22-9
18-12-2612121,007,5015,65-0,51 -3,3% ----7,507,4550 5-6
18-12-26 22,0018,7314,68-- -- ----18,7318,732 1-9
18-12-26 23,0013,8013,70-- -- ----13,8013,805 22-7
18-12-26 24,0015,0512,74-- -- ----15,0515,0528 4-9
18-12-26 25,0012,9411,77-- -- ----12,9412,941 8-9
18-12-26 26,0011,6010,83+0,77 +7,1% ----11,6011,605 10:44
18-12-26 27,0012,509,89-- -- ----12,5012,502 21-8
18-12-26 28,0011,058,96+2,09 +23,3% --------5 10:44
18-12-26 29,1110,607,98-- -- ----10,6010,602 12-8
18-12-26 30,0010,757,21-- -- ----10,7510,652 26-8
18-12-26 31,00--6,38-- -- --------0 --
18-12-261.27432,005,905,59-0,41 -7,3% ----5,905,901 18-9
18-12-26 33,00--4,84-- -- --------0 --
18-12-26 33,966,854,16-- -- --------1 15-9
18-12-26 35,003,583,52-- -- ----3,583,5810 22-9
18-12-26 36,002,902,96-0,06 -2,0% ----2,902,9015 09:42
18-12-26 37,00--2,46-- -- --------0 --
18-12-26 38,002,202,02-- -- ----2,202,201 23-9
18-12-26 38,812,121,71-- -- --------3 23-9
18-12-26 40,001,471,34-- -- --2,501,471,207 23-9
18-12-26 42,000,900,89-- -- --1,630,900,901 22-9
18-12-26 43,660,550,61-- -- 0,50--0,550,551 23-9
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 46,000,660,38-- -- --------5 18-9
18-12-26 48,510,770,23-- -- --0,97----2 21-9
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,360,07+0,29 +414,3% --------1 11:02
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,060,02-- -- ----0,060,062 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 9,0013,7527,59-- -- ----13,7513,7510 1-4
19-03-27 10,00--26,61-- -- --------0 --
19-03-27 12,00--24,65-- -- --------0 --
19-03-27 14,00--22,70-- -- --------0 --
19-03-27 16,008,9520,75-- -- ----8,958,952 17-4
19-03-27 17,00--19,78-- -- --------0 --
19-03-27 18,0010,3018,81-- -- ----10,3010,3020 5-6
19-03-27 19,007,2017,85-- -- ----7,207,2024 20-5
19-03-27 20,0013,5516,89-- -- ----13,5513,552 17-7
19-03-27 21,00--15,94-- -- --------0 --
19-03-27 22,0010,7014,99-- -- ----10,7010,702 21-7
19-03-27 23,0016,2514,07-- -- ----16,2516,251 13-8
19-03-276424,007,9013,16-0,50 -3,8% ----7,907,902 14-7
19-03-27 25,0013,9812,24-- -- ----13,9813,984 14-9
19-03-27 26,0012,9011,33-- -- ----12,9012,901 6-8
19-03-27 27,0012,2310,45-- -- ----12,2312,232 29-7
19-03-27 28,009,709,61-- -- ----9,709,7020 16-9
19-03-27 29,0010,008,77-- -- --------3 17-9
19-03-27 30,009,657,99-- -- ----9,659,651 10-9
19-03-27 32,006,806,54-- -- ----6,806,801 18-9
19-03-275534,005,255,24-0,36 -6,9% ----5,255,2520 16-9
19-03-27 35,005,514,65-- -- ----5,515,513 9-9
19-03-27 36,004,154,14-- -- --------10 23-9
19-03-27 38,003,003,20-0,20 -6,3% ----3,003,005 14:52
19-03-27 40,002,302,43-- -- ----2,452,304 21-9
19-03-27 42,001,771,81-- -- ----1,771,772 23-9
19-03-27 44,001,431,37-- -- ----1,431,431 18-9
19-03-27 45,001,191,19-- -- ----1,191,066 22-9
19-03-27 46,001,051,05-- -- ----1,051,0526 18-9
19-03-27 50,001,180,62-- -- --------2 23-9
19-03-27 55,00--0,31-- -- --------0 --
19-03-27 60,000,440,18-- -- ----0,440,441 28-8
18-06-27 10,0017,8526,60-- -- ----17,8517,8525 15-6
18-06-27 12,00--24,64-- -- --------0 --
18-06-27 14,0025,5222,67-- -- ----25,5225,522 14-8
18-06-27 15,0011,8421,70-- -- ----11,8411,7512 26-5
18-06-27 16,0011,9520,72-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6018,78-- -- ----10,6010,601 8-7
18-06-27 20,0014,1016,86-- -- ----14,1014,1010 22-7
18-06-27 21,00--15,92-- -- --------0 --
18-06-27 22,0016,1915,01-- -- ----16,1916,192 29-7
18-06-27 23,0016,8014,08-- -- ----16,8016,8013 10-8
18-06-27 24,0015,3513,16-- -- ----15,3515,3570 4-9
18-06-27 25,0016,0012,25-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4011,38-- -- ----13,4013,401 14-9
18-06-27 27,0013,0010,56-- -- ----13,0013,001 18-8
18-06-27 28,0011,509,73-- -- ----11,5011,5040 9-9
18-06-27 29,0011,788,94-- -- ----11,7811,5919 19-8
18-06-27 30,009,508,17-- -- ----9,509,501 15-9
18-06-272832,006,706,76-0,36 -5,3% ----6,706,701 21-9
18-06-27 34,007,985,54-- -- ----7,987,981 27-8
18-06-27 35,006,525,00-- -- ----6,526,522 14-9
18-06-27 36,004,504,45-- -- ----4,554,5062 18-9
18-06-27 38,003,823,60-- -- ----3,823,823 17-9
18-06-27 40,003,252,85-- -- --5,053,253,254 17-9
18-06-27 42,002,422,26-- -- ----2,422,422 17-9
18-06-27 44,001,901,77-- -- ----1,901,901 18-9
18-06-2744645,002,321,67-0,20 -12,0% --2,552,322,328 14-9
18-06-27 46,002,031,52-- -- ----2,042,038 8-9
18-06-27 50,001,560,97+0,59 +60,8% --------1 16:37
18-06-27 55,000,850,53-- -- ----0,850,851 14-9
18-06-27 60,000,500,30-- -- --------2 23-9
18-06-27 70,000,300,09-- -- ----0,300,302 28-8
18-06-27 80,00--0,03-- -- --------0 --
17-09-27 18,00--18,82-- -- --------0 --
17-09-27 20,00--16,95-- -- --------0 --
17-09-27 22,00--15,09-- -- --------0 --
17-09-27 24,00--13,30-- -- --------0 --
17-09-27 26,00--11,60-- -- --------0 --
17-09-27 28,00--10,01-- -- --------0 --
17-09-27 29,00--9,26-- -- --------0 --
17-09-27 30,00--8,55-- -- --------0 --
17-09-27 32,00--7,21-- -- --------0 --
17-09-27 34,00--6,02-- -- --------0 --
17-09-27 36,00--5,06-- -- --------0 --
17-09-27 38,00--4,24-- -- --------0 --
17-09-27 40,00--3,49-- -- --------0 --
17-09-27 42,00--2,90-- -- --------0 --
17-09-27 45,00--2,17-- -- --------0 --
17-09-27 50,00--1,34-- -- --------0 --
17-09-27 55,00--0,82-- -- --------1 23-9
17-12-27 10,0013,2526,63-- -- ----13,2513,252 1-4
17-12-27 14,00--22,71-- -- --------0 --
17-12-27 15,0012,0021,74-- -- ----12,0012,001 25-6
17-12-27 16,0024,7120,78-- -- ----24,7124,711 28-8
17-12-27 18,0021,2218,88-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7517,02-- -- ----20,7520,751 28-8
17-12-27 22,0016,9515,22-- -- ----16,9516,951 10-9
17-12-27 24,2516,0513,30-- -- ----16,0516,051 27-8
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5011,90-- -- ----13,5013,501 8-9
17-12-27 28,0012,5510,40-- -- --15,0012,5512,552 14-9
17-12-27 29,1112,109,64-- -- --------2 18-9
17-12-27 30,0011,109,04-- -- ----11,1011,102 14-9
17-12-27 35,006,206,24-- -- ----6,206,2010 16-9
17-12-27 38,815,154,59-- -- --6,80----1 16-9
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,983,09-0,11 -3,6% ----2,982,984 10:59
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,512,092,07-- -- ----2,102,0933 22-9
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,361,441,42-- -- ----1,441,4410 22-9
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,260,98-- -- ----1,261,261 8-9
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,43-- -- --------0 --
17-12-27 77,620,300,26-- -- ----0,300,301 11-9
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--21,74-- -- --------0 --
16-06-28 18,00--18,89-- -- --------0 --
16-06-28 20,00--17,06-- -- --------0 --
16-06-28 22,00--15,33-- -- --------0 --
16-06-28124,0014,9613,69-0,46 -3,4% ----14,9614,961 28-7
16-06-28 26,009,4912,17-- -- --------2 13-8
16-06-28 28,00--10,76-- -- --------0 --
16-06-28 30,009,409,50-- -- ----9,409,401 31-7
16-06-28 35,008,206,87-- -- ----8,208,201 3-9
16-06-28 40,003,554,91-- -- --------1 14-8
16-06-28 45,004,473,43-- -- ----4,474,475 2-9
16-06-28 50,003,382,43-- -- ----3,383,381 28-8
16-06-28 55,001,821,76-- -- ----1,821,823 18-9
16-06-28 60,002,101,29-- -- ----2,102,05250 26-8
16-06-28 80,000,370,33+0,04 +12,1% ----0,370,371 14:07
15-12-28 10,0014,8526,65-- -- ----14,8514,852 13-5
15-12-28 14,00--22,74-- -- --------0 --
15-12-28 15,0024,4021,77-- -- ----24,4024,401 17-8
15-12-28 16,00--20,81-- -- --------0 --
15-12-28 18,00--18,95-- -- --------0 --
15-12-28 20,0018,6517,16-- -- ----18,6518,651 5-8
15-12-28 22,00--15,47-- -- --------0 --
15-12-28 24,2515,9013,76-- -- ----15,9015,609 14-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0012,52-- -- ----12,0012,00100 23-7
15-12-281228,0012,6511,22-0,37 -3,3% ----12,6512,654 8-9
15-12-28 29,1112,8010,53-- -- ----12,8012,801 17-8
15-12-28 30,0010,9010,02-- -- ----10,9010,9010 9-9
15-12-28 35,009,207,53-- -- ----9,209,201 14-9
15-12-28 38,818,206,11-- -- ----8,208,202 1-9
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,666,404,52-- -- --------1 21-9
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,513,503,48-- -- ----3,503,501 18-9
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,552,67-- -- --------1 10-9
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,212,852,05-- -- ----2,852,851 26-8
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,950,78-- -- ----0,950,952 3-9
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,24-- -- --------0 --
21-12-29 10,0021,0726,66-- -- ----21,0721,071 16-7
21-12-29 15,009,6021,76-- -- ----9,609,601 24-3
21-12-29 16,0012,9120,81-- -- ----12,9112,912 2-6
21-12-29 18,00--18,96-- -- --------0 --
21-12-29 20,0018,3417,24-- -- ----18,3418,341 11-9
21-12-29 22,0019,0015,69-- -- ----19,0019,001 26-8
21-12-29724,0014,2014,28-0,36 -2,5% ----14,2514,2012 22-7
21-12-29 25,0013,5013,64-0,14 -1,0% ----13,5013,502 16:25
21-12-29 26,0014,9013,01-- -- ----14,9014,901 4-9
21-12-29 28,0013,2511,84-- -- ----13,2513,2550 7-9
21-12-29 30,0013,1010,79-- -- ----13,1013,1030 3-9
21-12-29 35,009,658,49-- -- --------5 18-9
21-12-29 40,008,006,68-- -- ----8,008,00100 14-9
21-12-29 45,005,505,33-- -- ----5,505,501 8-9
21-12-29 50,004,604,24-- -- --9,554,604,605 22-9
21-12-29 55,003,453,41-- -- ----3,453,452 23-9
21-12-29 60,003,472,77-- -- ----3,473,471 14-8
21-12-29 80,001,421,29-- -- ----1,421,421 18-9
21-12-29 100,000,400,69-- -- ----0,400,405 11-2
20-12-30 10,0027,5026,66-- -- ----27,5027,501 15-9
20-12-30 15,0024,5021,75-- -- ----24,5024,503 20-8
20-12-30 16,0010,0520,79-- -- ----10,0510,051 13-5
20-12-301218,0021,1418,94-0,48 -2,5% ----21,1421,1410 10-8
20-12-30 20,008,5017,26-- -- ----8,508,501 26-6
20-12-30 22,0016,5015,77-- -- ----16,5016,501 27-7
20-12-30 24,007,7314,50-- -- --------2 20-8
20-12-30 25,0016,3213,86-- -- ----16,3216,3210 10-8
20-12-30 26,0014,5013,30-- -- ----14,5014,5010 9-9
20-12-30 28,004,9012,20-- -- ----4,904,901 13-5
20-12-30 30,0011,7011,27-- -- ----11,7011,7010 22-9
20-12-30 35,0011,009,16-- -- --------7 7-9
20-12-30 40,009,307,46-- -- ----9,309,3010 25-8
20-12-30 45,007,756,10-- -- --------1 10-9
20-12-30 50,005,505,01-- -- ----5,505,501 8-9
20-12-30 55,004,214,19-- -- ----4,214,215 18-9
20-12-30 60,004,203,49-- -- --------1 3-9
20-12-30 80,001,731,85-0,12 -6,5% ----1,731,731 11:43
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?