Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 24,9125,18-0,27 -1,1% 25,5024,44660.21517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 3.595 (3.409 Calls, 186 Puts)
Totaal open interest bij opening 3.963 (2.944 Calls, 1.019 Puts)
Call / Put ratio 18,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--15,19-- -- 14,5015,20----0 --
15-05-26 12,00--13,19-- -- 12,5013,20----0 --
15-05-26 14,00--11,20-- -- 10,5011,20----0 --
15-05-26 15,00--10,20-- -- 9,5010,20----0 --
15-05-26 16,00--9,20-- -- --------0 --
15-05-26 17,00--8,20-- -- 7,608,10----0 --
15-05-26 18,004,557,20-- -- 6,657,104,554,551 1-4
15-05-26 18,50--6,70-- -- 6,156,55----0 --
15-05-26 19,00--6,20-- -- --------0 --
15-05-26 19,50--5,71-- -- 5,205,55----0 --
15-05-26 20,004,405,21-- -- 4,774,994,404,102 17-4
15-05-26 20,502,174,72-- -- ----2,172,1740 14-4
15-05-26 21,002,824,24-- -- 3,794,012,822,821 17-4
15-05-26 21,503,303,76-- -- ----3,303,301 21-4
15-05-26 22,003,553,30+0,25 +7,6% ----3,553,551 09:25
15-05-26 22,503,352,86-- -- 2,362,603,353,351 23-4
15-05-26 23,002,142,42-- -- 1,982,172,152,118 24-4
15-05-26 23,501,872,00-- -- 1,531,761,871,872 21-4
15-05-26 24,001,261,60-0,34 -21,3% 1,241,391,771,2078 15:23
15-05-26 24,501,271,25-- -- ----1,271,1526 28-4
15-05-26 25,000,690,94-0,25 -26,6% 0,620,860,730,6726 16:59
15-05-2611025,500,780,70-0,14 -20,0% ----0,780,782 12:46
15-05-26 26,000,360,51-0,15 -29,4% 0,300,400,570,34287 16:06
15-05-26 26,500,230,36-0,13 -36,1% 0,190,280,400,23101 15:07
15-05-26 27,000,160,25-0,09 -36,0% 0,120,200,290,16203 14:55
15-05-26 27,500,160,18-- -- ----0,160,16100 27-4
15-05-26 28,000,110,12-- -- 0,030,110,110,111 27-4
15-05-26 28,500,170,09-- -- 0,010,090,170,173 23-4
15-05-26 29,000,130,06-- -- --0,080,130,131 23-4
15-05-26 29,500,140,04-- -- ----0,140,13102 22-4
15-05-26 30,000,100,03-- -- --0,080,100,0812 22-4
15-05-26 32,000,080,01-- -- --0,060,080,053 22-4
15-05-26 34,00--0,04-- -- --------0 --
19-06-26 9,0013,2516,21-- -- 15,5016,2013,2513,2520 1-4
19-06-26 10,00--15,21-- -- 14,5015,20----0 --
19-06-26 12,0017,1413,22-- -- 12,5013,2017,1417,141 23-1
19-06-26 14,0013,4211,23-0,27 -2,4% 10,6511,1513,4213,421 26-2
19-06-26 15,00--10,23-- -- 9,5510,25----0 --
19-06-26 16,00--9,24-0,27 -2,9% 8,659,15----0 --
19-06-26 17,00--8,25-- -- 7,708,15----0 --
19-06-26 18,008,977,27-- -- 6,707,208,978,971 6-3
19-06-26 18,50--6,78-- -- 6,256,70----0 --
19-06-26 19,00--6,31-- -- 5,806,20----0 --
19-06-26 19,50--5,84-- -- --------0 --
19-06-26 20,004,305,38-- -- ----4,304,301 17-4
19-06-26 20,50--4,93-- -- 4,444,76----0 --
19-06-26 21,002,564,50-- -- ----2,562,302 15-4
19-06-26 21,502,834,08-- -- 3,653,862,832,832 16-4
19-06-26 22,001,783,66-- -- 3,253,431,781,786 14-4
19-06-26 22,501,863,25-- -- ----1,861,868 1-4
19-06-26 23,003,702,86-- -- 2,422,653,703,701 22-4
19-06-26 23,502,422,50-- -- 2,062,292,422,421 24-4
19-06-26 24,002,712,15-- -- 1,751,952,712,394 23-4
19-06-26 24,501,471,82-- -- 1,521,651,471,393 17-4
19-06-26 25,002,151,55-- -- 1,251,442,302,152 22-4
19-06-26 25,501,181,29-- -- 1,031,171,181,183 27-4
19-06-26 26,000,961,07-0,11 -10,3% 0,840,970,990,964 14:17
19-06-26 26,500,800,88-- -- ----0,800,752 27-4
19-06-26 27,000,710,73-0,02 -2,7% 0,530,710,710,703 12:51
19-06-26 27,50--0,60-- -- 0,420,54----0 --
19-06-26 28,000,490,490,00 0,0% 0,330,440,490,491 10:21
19-06-26 29,110,290,31-- -- ----0,290,294 27-4
19-06-26 30,000,200,21-- -- 0,120,210,200,201 27-4
19-06-26 32,000,090,08-- -- ----0,090,091 28-4
19-06-26 33,960,100,03-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,060,01-- -- --0,090,060,062 22-4
19-06-2613938,000,030,01-- -- ----0,030,036 9-4
19-06-2629538,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,02-- -- ----0,080,085 11-3
19-06-2616742,000,020,020,00 0,0% --0,020,020,0211 21-4
19-06-2652543,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- ----0,040,041 18-3
19-06-2628848,510,050,01-- -- ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% --0,060,200,201 17-10
19-06-268058,210,090,05+0,04 +80,0% ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
17-07-26 12,00--13,27-- -- 12,5513,25----0 --
17-07-26 14,00--11,31-- -- --------0 --
17-07-26 16,00--9,36-- -- 8,609,30----0 --
17-07-26 17,00--8,39-- -- 7,808,25----0 --
17-07-26 18,00--7,44-- -- 6,857,30----0 --
17-07-26 19,00--6,51-- -- 5,956,35----0 --
17-07-26 20,00--5,61-- -- 5,055,45----0 --
17-07-26 21,00--4,72-- -- 4,244,53----0 --
17-07-26 21,50--4,31-- -- 3,834,12----0 --
17-07-26 22,004,353,91-- -- 3,493,704,803,7030 22-4
17-07-26 22,50--3,51-- -- 3,123,32----0 --
17-07-26 23,00--3,14-- -- 2,772,96----0 --
17-07-26 23,50--2,79-- -- 2,422,61----0 --
17-07-26924,002,362,45-0,21 -8,6% ----2,362,2722 24-4
17-07-26 24,50--2,14-- -- 1,812,01----0 --
17-07-26 25,001,791,86-- -- 1,551,741,791,795 24-4
17-07-26 25,501,681,60-- -- 1,321,511,681,582 28-4
17-07-26 26,001,411,38-- -- ----1,411,411 28-4
17-07-26 26,50--1,18-- -- 0,951,11----0 --
17-07-26 27,001,001,03-- -- 0,800,951,001,0010 28-4
17-07-26 27,500,700,87-0,17 -19,5% 0,670,820,700,701 16:05
17-07-266528,000,730,73-0,09 -12,3% 0,560,690,730,732 11:03
17-07-26 29,000,530,52-- -- 0,380,510,530,531 28-4
17-07-26 30,000,400,38+0,02 +5,3% --0,430,400,401 09:52
17-07-26 32,00--0,20-- -- 0,110,22----0 --
18-09-26 9,0013,4516,34-- -- 15,8016,1013,4513,4510 1-4
18-09-26 10,00--15,36-- -- 14,5515,25----0 --
18-09-26 12,00--13,39-- -- 12,6013,30----0 --
18-09-26 14,0012,7111,46-- -- 10,9011,3512,7112,711 5-3
18-09-26 16,0018,309,54+8,76 +91,8% 9,009,4518,3018,301 24-11
18-09-26 17,00--8,61-- -- 8,058,50----0 --
18-09-26 18,00--7,71-- -- --------0 --
18-09-26 19,00--6,83-- -- --------0 --
18-09-26 20,003,855,98-- -- 5,505,753,853,851 2-4
18-09-26 21,002,895,18-- -- 4,714,943,092,8516 9-4
18-09-26 22,004,374,41-- -- 4,024,194,454,376 24-4
18-09-26 23,003,053,72-- -- 3,293,523,053,053 17-4
18-09-26 24,003,283,09+0,19 +6,1% 2,722,893,283,281 09:48
18-09-26 25,002,202,52-0,32 -12,7% 2,182,352,242,2018 15:11
18-09-26 26,002,102,03-- -- ----2,102,101 28-4
18-09-26 27,001,401,63-0,23 -14,1% 1,381,531,401,401 15:20
18-09-26 28,001,141,32-0,18 -13,6% 1,081,241,141,141 15:13
18-09-26 29,000,921,04-- -- 0,840,970,920,926 27-4
18-09-26 30,000,670,83-0,16 -19,3% --1,000,670,67200 15:07
18-09-26 32,000,470,52-- -- 0,360,500,470,474 28-4
18-09-26 34,000,360,34-- -- 0,200,320,360,361 24-4
18-09-26 36,000,120,22-- -- 0,120,240,120,121 15-4
18-09-26 38,000,150,15-- -- --0,240,150,152 21-4
18-09-268340,000,100,11-0,01 -9,1% 0,020,180,100,092 31-3
18-09-26 42,000,080,09-- -- --0,160,080,082 31-3
18-09-26 44,000,140,04-- -- --0,120,140,1410 4-3
18-09-26 45,000,180,03-- -- --0,110,180,181 19-1
18-09-262750,000,100,01+0,03 +300,0% --0,090,100,105 11-2
18-09-264155,000,160,01+0,02 +200,0% 0,010,080,160,161 18-11
18-12-26 9,00--16,34-- -- --------0 --
18-12-26 10,00--15,36-- -- 14,6515,35----0 --
18-12-26 12,00--13,42-- -- 12,7513,45----0 --
18-12-26 14,00--11,54-- -- 10,9011,55----0 --
18-12-26 16,0014,459,75-- -- 9,059,7514,4514,456 2-2
18-12-26 17,00--8,90-- -- 8,158,85----0 --
18-12-26 18,006,508,08-- -- ----6,506,5011 16-4
18-12-26 19,00--7,28-- -- 6,757,10----0 --
18-12-26 20,006,006,48-- -- 6,006,256,006,001 21-4
18-12-26 21,00--5,76-- -- 5,255,60----0 --
18-12-26 22,004,675,03-0,36 -7,2% 4,544,874,964,673 15:22
18-12-26 23,004,054,37-- -- ----4,054,055 27-4
18-12-26 24,003,453,76-- -- 3,383,593,453,451 21-4
18-12-26 25,003,003,22-- -- 2,853,063,003,001 24-4
18-12-26 26,002,612,74-- -- 2,412,602,612,546 24-4
18-12-26 27,002,102,33-0,23 -9,9% 2,012,212,402,102.252 16:17
18-12-26 28,001,851,96-- -- 1,671,851,851,851 27-4
18-12-26 29,111,551,62-- -- 1,361,531,551,551 28-4
18-12-26 30,001,331,39-- -- 1,151,311,331,30131 27-4
18-12-26 32,001,000,97+0,03 +3,1% 0,750,961,001,0022 09:18
18-12-26 33,960,800,71-- -- 0,520,671,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,510,49-- -- ----0,510,512 24-4
18-12-26 38,810,330,32-- -- 0,180,370,330,331 28-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,150,17-- -- 0,060,230,150,151 24-4
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,08-- -- --0,170,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,04-- -- --0,100,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,02-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --0,09----0 --
18-12-26 77,620,080,01+0,07 +700,0% --0,070,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7516,52-- -- 15,8516,3513,7513,7510 1-4
19-03-27 10,00--15,61-- -- 14,7515,45----0 --
19-03-27 12,00--13,71-- -- 12,9013,60----0 --
19-03-27 14,00--11,89-- -- --------0 --
19-03-27 16,008,9510,16-- -- 9,659,908,958,952 17-4
19-03-27 17,00--9,29-- -- 8,459,15----0 --
19-03-27 18,00--8,48-- -- 7,958,35----0 --
19-03-27 19,006,027,71-- -- 7,157,506,026,024 25-3
19-03-27 20,004,806,96-- -- ----4,804,802 27-3
19-03-27 21,00--6,23-- -- 5,756,00----0 --
19-03-27 22,006,605,53-- -- 5,055,356,606,601 22-4
19-03-27 23,005,704,90-- -- 4,464,715,705,376 22-4
19-03-27 24,004,914,32-- -- ----4,914,911 22-4
19-03-27 25,004,523,81-- -- 3,373,594,524,326 22-4
19-03-27 26,003,403,32+0,08 +2,4% 2,923,123,403,4010 10:05
19-03-27 27,002,732,89-- -- 2,562,712,732,731 24-4
19-03-27 28,002,362,51-- -- 2,212,302,362,361 27-4
19-03-27 29,001,902,18-0,28 -12,8% 1,882,031,901,901 16:03
19-03-27 30,001,781,88-- -- ----1,861,786 24-4
19-03-27 35,000,930,91+0,02 +2,2% 0,720,860,930,931 09:40
19-03-27 40,000,480,49-- -- ----0,480,484 28-4
18-06-27 10,0012,9015,47-- -- 15,0515,4512,9012,901 31-3
18-06-27 14,00--11,86-- -- --------0 --
18-06-27 15,0014,2011,02-- -- ----14,2014,152 30-1
18-06-27 16,00--10,21-- -- 9,2510,15----0 --
18-06-27 18,009,058,58-- -- 7,908,359,059,051 22-4
18-06-27 20,004,677,08-- -- 6,506,854,674,671 9-4
18-06-27 22,003,605,68-- -- 5,205,503,603,602 9-4
18-06-2739524,004,524,51-0,22 -4,9% ----4,544,527 13:50
18-06-27 25,004,713,99-- -- 3,583,854,714,712 22-4
18-06-27 26,003,903,52-- -- 3,163,414,303,907 22-4
18-06-27 28,002,502,73-- -- 2,422,652,502,501 27-4
18-06-27 30,002,002,10-- -- ----2,002,001 24-4
18-06-27 35,001,001,08-0,08 -7,4% 0,851,121,001,002 14:37
18-06-27 40,000,580,61-- -- 0,400,630,580,5836 27-4
18-06-27 45,000,360,34-- -- 0,160,420,360,344 17-4
18-06-27 50,000,590,22-- -- 0,080,310,590,591 6-1
18-06-27 55,000,150,16-- -- --0,240,150,151 10-4
18-06-27860,000,230,10+0,01 +10,0% --0,190,230,231 6-1
18-06-27 70,00--0,05-- -- --0,14----0 --
18-06-27 80,00--0,02-- -- --0,12----0 --
17-12-27 10,0013,2515,52-- -- 15,0515,6513,2513,252 1-4
17-12-27 14,00--12,11-- -- --------0 --
17-12-27 15,0010,5511,31-- -- 10,7011,2510,5510,551 20-4
17-12-27 16,008,3010,51-- -- ----8,308,30180 31-3
17-12-27 18,008,858,96-- -- ----8,858,851 22-4
17-12-27 20,007,407,58-0,18 -2,4% 7,057,457,407,4019 09:01
17-12-27 22,006,206,33-0,13 -2,1% ----6,206,1531 13:57
17-12-27 24,254,655,08-0,43 -8,5% 4,715,054,944,6595 16:33
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,904,27-0,37 -8,7% 3,874,273,903,901 15:58
17-12-27 28,003,913,52-- -- ----3,913,789 22-4
17-12-27 29,112,783,15-0,37 -11,7% 2,773,192,852,782 15:59
17-12-275330,002,752,88-0,11 -3,8% 2,522,942,752,751 24-4
17-12-27 35,001,851,77+0,08 +4,5% 1,491,841,851,852 09:20
17-12-2718138,811,251,27-0,06 -4,7% 1,011,351,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,750,86-- -- 0,640,910,750,751 17-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,59-- -- 0,390,650,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,42-- -- 0,230,480,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,300,31-- -- 0,120,370,300,308 22-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,13-- -- --------0 --
17-12-27 77,620,150,08-- -- 0,010,200,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2515,65-- -- ----13,2513,252 1-4
15-12-28 14,00--12,34-- -- --------0 --
15-12-28115,0018,0511,54-0,24 -2,1% ----18,0518,051 12-12
15-12-28 16,00--10,78-- -- --------0 --
15-12-28 18,00--9,41-- -- --------0 --
15-12-28 20,006,808,16-- -- ----6,806,801 19-3
15-12-28 22,00--7,05-- -- --------0 --
15-12-28 24,254,405,98-- -- 4,986,454,404,4050 9-4
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-2810026,004,155,23-0,15 -2,9% 4,335,754,154,151 31-3
15-12-28 28,004,984,52-- -- ----4,984,981 22-4
15-12-28 29,114,504,18-- -- 3,214,754,734,5016 24-2
15-12-28 30,004,023,92-- -- 3,104,224,024,025 22-4
15-12-28 35,003,362,77-- -- 2,003,073,363,362 23-4
15-12-28 38,811,872,16-- -- 1,282,401,871,8710 28-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,60-- -- 0,721,841,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,21-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,90-- -- 0,061,170,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,69-- -- --0,990,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,24-- -- --0,480,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3015,66-- -- ----13,3013,301 7-4
21-12-29 15,009,6011,78-- -- --18,009,609,601 24-3
21-12-29 16,00--11,11-- -- --------0 --
21-12-29 18,00--9,81-- -- --------0 --
21-12-29 20,007,008,68-- -- ----7,007,0040 1-4
21-12-29 22,006,107,68-- -- ----6,106,101 14-4
21-12-29 24,006,326,78-- -- 5,957,406,326,3212 20-4
21-12-29 25,006,806,37-- -- ----6,806,801 28-4
21-12-29 26,006,155,97-- -- ----6,156,1510 21-4
21-12-29 28,005,355,29-- -- 4,325,855,355,3510 24-4
21-12-29 30,003,904,71-- -- 3,625,153,903,901 31-3
21-12-29 35,002,733,55-- -- 2,423,912,732,732 8-4
21-12-29 40,002,952,71-- -- 1,633,122,952,951 22-4
21-12-29 45,001,402,11-- -- 1,042,531,401,403 15-4
21-12-29 50,001,251,67-- -- 1,002,081,251,251 15-4
21-12-29 55,000,901,34-- -- 0,261,750,900,904 20-3
21-12-29 60,000,981,10-- -- ----0,980,982 8-4
21-12-29 80,000,450,48-- -- --1,020,600,4511 20-3
21-12-29 100,000,400,22-- -- ----0,400,405 11-2
20-12-30 10,0015,7015,86-- -- ----15,7015,701 28-4
20-12-30 15,0012,6011,91-- -- ----12,6012,604 22-4
20-12-30 16,0010,9511,23-- -- ----10,9510,951 16-4
20-12-30 18,007,4510,01-- -- ----7,457,451 13-4
20-12-30 20,006,608,91-- -- ----6,606,601 30-3
20-12-30 22,006,407,95-- -- ----6,406,4010 15-4
20-12-30 24,007,737,10-- -- 4,50--7,737,7320 27-2
20-12-30 25,007,106,70-- -- --10,007,107,1015 22-4
20-12-30 26,006,526,32-- -- ----6,526,5210 24-4
20-12-30 28,004,365,67-- -- ----4,364,362 2-4
20-12-30 30,005,005,10-0,10 -2,0% ----5,005,0030 14:39
20-12-30 35,004,003,94-- -- ----4,004,001 22-4
20-12-30 40,002,403,08-- -- ----2,402,4010 15-4
20-12-30 45,002,522,45-- -- ----2,522,5210 24-4
20-12-30 50,002,122,01-- -- 1,20--2,122,12100 23-4
20-12-30 60,001,301,36-- -- 1,28--1,301,301 20-4
20-12-30 80,000,530,65-- -- ----0,530,534 14-4
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?