Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,9526,91+0,04 +0,1% 27,1826,20812.36117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 616 (465 Calls, 151 Puts)
Totaal open interest bij opening 4.680 (3.547 Calls, 1.133 Puts)
Call / Put ratio 3,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--14,94-- -- --------0 --
20-03-26 14,00--12,94-- -- --------0 --
20-03-26 16,00--10,94-- -- --------0 --
20-03-26 18,00--8,94-- -- --------0 --
20-03-26 19,00--7,94-- -- --------0 --
20-03-26 20,007,456,95-- -- ----7,457,451 12-2
20-03-26 21,00--5,96-- -- --------0 --
20-03-26 22,006,654,96-- -- ----7,606,652 11-2
20-03-26 22,50--4,51-- -- --------0 --
20-03-26 23,004,004,00-- -- ----4,003,259 4-3
20-03-26 23,50--3,55-- -- --------0 --
20-03-26 24,002,603,08-- -- ----2,602,601 3-3
20-03-26 24,50--2,64-- -- --------0 --
20-03-26 25,002,122,22-0,10 -4,5% ----2,121,933 16:32
20-03-26 25,501,921,83+0,09 +4,9% ----1,921,402 15:43
20-03-26 26,001,301,49-0,19 -12,8% ----1,301,301 10:21
20-03-26 26,500,951,18-0,23 -19,5% ----0,950,8980 11:41
20-03-26 27,000,900,900,00 0,0% ----0,900,62164 15:43
20-03-26 27,500,540,69-0,15 -21,7% ----0,540,543 11:49
20-03-26 28,000,370,51-0,14 -27,5% ----0,400,377 14:33
20-03-26 28,500,310,37-0,06 -16,2% ----0,310,313 17:12
20-03-26 29,000,220,28-0,06 -21,4% --1,500,220,2010 15:37
20-03-26 29,500,140,21-0,07 -33,3% ----0,140,145 09:46
20-03-26 30,000,120,15-0,03 -20,0% 0,05--0,120,121 15:37
20-03-26 31,000,050,08-0,03 -37,5% ----0,060,0514 13:16
20-03-26 32,000,030,05-0,02 -40,0% ----0,030,034 09:19
20-03-26 33,000,020,03-0,01 -33,3% ----0,020,022 13:14
20-03-2628634,000,040,02-- -- ----0,040,041 24-2
20-03-2619435,000,040,02-- -- ----0,040,042 20-2
20-03-2613036,000,020,01-- -- ----0,020,0210 4-3
20-03-2626038,000,040,01-- -- ----0,040,043 16-2
20-03-2632240,000,110,04-- -- --0,020,110,111 6-2
20-03-2612442,000,030,03-- -- --0,050,030,031 17-2
20-03-267744,000,140,03+0,11 +366,7% ----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--14,93-- -- --------0 --
17-04-26 14,00--12,93-- -- --------0 --
17-04-26 16,00--10,94-- -- --------0 --
17-04-26 18,00--8,94-- -- --------0 --
17-04-26 19,00--7,94-- -- --------0 --
17-04-26 20,007,006,95-- -- ----7,007,002 24-2
17-04-26 21,00--5,97-- -- --------0 --
17-04-26 22,00--5,02-- -- --------0 --
17-04-26 23,00--4,08-- -- --------0 --
17-04-26 23,50--3,65-- -- --------0 --
17-04-26 24,002,653,20-0,55 -17,2% ----2,652,651 09:42
17-04-26 24,503,062,77-- -- ----3,063,065 24-2
17-04-26 25,002,372,38-- -- ----2,372,375 2-3
17-04-26 25,502,752,03-- -- ----2,752,752 16-2
17-04-26 26,001,621,68-0,06 -3,6% ----1,621,526 15:35
17-04-26 26,501,191,38-0,19 -13,8% ----1,251,195 14:45
17-04-265227,001,261,11+0,04 +3,6% ----1,261,003 17:29
17-04-26 27,500,750,88-0,13 -14,8% ----0,750,755 13:15
17-04-26 28,000,570,70-- -- ----0,600,506 3-3
17-04-26 28,500,650,55-- -- ----0,650,652 2-3
17-04-26 29,000,400,44-0,04 -9,1% ----0,400,405 13:03
17-04-26 29,500,310,35-0,04 -11,4% --0,720,310,311 14:45
17-04-26 30,000,220,28-0,06 -21,4% ----0,220,2210 09:30
17-04-26 31,000,140,18-0,04 -22,2% --0,400,140,141 13:30
17-04-26 32,000,100,09+0,01 +11,1% ----0,100,101 09:39
17-04-26 33,000,250,06-- -- ----0,250,251 12-2
17-04-26 34,000,090,03-- -- ----0,090,092 3-3
17-04-26 36,000,060,01-- -- ----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--12,99-- -- --------0 --
15-05-26 16,00--10,97-- -- --------0 --
15-05-26 18,00--8,99-- -- --------0 --
15-05-26 19,00--7,97-- -- --------0 --
15-05-26 20,00--7,01-- -- --------0 --
15-05-26 21,00--6,01-- -- --------0 --
15-05-26 22,00--5,05-- -- --------0 --
15-05-26 23,003,544,11-- -- ----3,543,545 3-3
15-05-26 23,50--3,71-- -- --------0 --
15-05-26 24,002,803,29-- -- ----2,802,805 3-3
15-05-26 24,50--2,86-- -- --------0 --
15-05-26 25,00--2,49-- -- --------0 --
15-05-26 25,50--2,16-- -- --------0 --
15-05-26 26,00--1,85-- -- --------0 --
15-05-26 26,501,221,58-- -- ----1,221,221 4-3
15-05-26 27,00--1,34-- -- --------0 --
15-05-26 27,501,041,12-0,08 -7,1% ----1,041,0350 10:56
15-05-26 28,000,890,94-- -- ----0,890,8975 4-3
15-05-26 28,500,800,81-- -- ----0,800,802 25-2
15-05-26 29,000,900,68-- -- ----0,900,901 27-2
15-05-26 29,50--0,58-- -- --------0 --
15-05-26 30,000,390,49-0,10 -20,4% ----0,390,392 13:14
15-05-26 32,000,260,27-- -- ----0,260,262 3-3
15-05-26 34,00--0,11-- -- --------0 --
19-06-26 9,00--17,93-- -- --------0 --
19-06-26 10,00--16,93-- -- --------0 --
19-06-26 12,0017,1414,93-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,94-- -- ----13,4213,421 26-2
19-06-26 16,00--10,95-- -- --------0 --
19-06-26 18,00--8,97-- -- --------0 --
19-06-26 20,00--6,99-- -- --------0 --
19-06-26 21,00--6,03-- -- --------0 --
19-06-26 22,00--5,13-- -- --------0 --
19-06-26 23,005,004,26-- -- ----5,005,001 11-2
19-06-26 24,00--3,44-- -- --------0 --
19-06-267225,005,952,70+0,04 +1,5% ----5,955,953 2-2
19-06-26 26,001,992,09-- -- ----1,991,8821 4-3
19-06-26 27,001,831,61-- -- ----1,991,832 23-2
19-06-26 28,001,001,25-- -- ----1,001,002 4-3
19-06-26 29,110,800,91-0,11 -12,1% ----0,800,802 09:33
19-06-26 30,000,650,71-- -- --1,050,650,6292 4-3
19-06-26 32,000,570,45-- -- ----0,570,554 26-2
19-06-26 33,960,350,29-- -- ----0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,20-- -- --0,200,190,191 4-3
19-06-26 38,000,150,14-- -- ----0,150,151 2-3
19-06-26 38,810,140,11-- -- ----0,140,1417 27-2
19-06-26 40,000,100,09-- -- ----0,100,103 23-2
19-06-26 42,000,090,05-- -- 0,03--0,090,095 20-2
19-06-2652543,660,100,04-0,02 -50,0% ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,140,02-0,01 -50,0% ----0,140,143 9-2
19-06-26 48,510,010,01-- -- ----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--17,97-- -- --------0 --
18-09-26 10,00--16,97-- -- --------0 --
18-09-26 12,00--14,99-- -- --------0 --
18-09-26 14,0012,7112,94-0,23 -1,8% ----12,7112,711 11:15
18-09-26 16,0018,3010,94+7,36 +67,3% ----18,3018,301 24-11
18-09-26 18,00--8,99-- -- --------0 --
18-09-26 20,0010,697,10-- -- ----10,6910,6940 5-2
18-09-26 21,00--6,17-- -- --------0 --
18-09-26 22,00--5,34-- -- --------0 --
18-09-26 23,006,004,56-- -- ----6,006,0012 21-1
18-09-26 24,00--3,90-- -- --------0 --
18-09-262025,003,403,30+0,01 +0,3% ----3,402,915 17:24
18-09-26 26,002,492,76-- -- ----2,492,4816 3-3
18-09-26 27,002,162,35-0,19 -8,1% ----2,162,161 09:08
18-09-26 28,001,661,96-- -- 1,70--1,661,6612 3-3
18-09-26 29,001,861,66-- -- ----1,861,8610 26-2
18-09-2659330,001,231,36+0,03 +2,2% ----1,271,20281 4-3
18-09-26 32,000,890,94-0,05 -5,3% ----0,890,891 09:08
18-09-26 34,000,850,66-- -- ----0,850,852 23-2
18-09-26 36,000,400,48-- -- ----0,400,401 4-3
18-09-266938,000,290,350,00 0,0% --1,250,290,2920 4-3
18-09-26 40,000,290,27-- -- ----0,290,2910 13-2
18-09-26 42,000,280,21-- -- ----0,280,2541 11-2
18-09-26 44,000,140,18-- -- ----0,140,1410 4-3
18-09-26 45,000,180,14-- -- ----0,180,181 19-1
18-09-26 50,000,100,07-- -- ----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--17,99-- -- --------0 --
18-12-26 10,00--16,99-- -- --------0 --
18-12-26 12,00--14,99-- -- --------0 --
18-12-26 14,00--12,99-- -- --------0 --
18-12-26 16,0014,4511,01-- -- ----14,4514,456 2-2
18-12-26 18,008,909,08-0,18 -2,0% ----8,908,901 11:53
18-12-26 20,008,757,33-- -- ----8,758,755 27-1
18-12-26 21,00--6,45-- -- --------0 --
18-12-26 22,009,255,79-- -- ----9,259,251 8-1
18-12-26 23,004,665,12-- -- ----4,664,665 3-3
18-12-26 24,009,504,47+5,03 +112,5% ----9,509,501 5-12
18-12-26925,004,653,89+0,05 +1,3% ----4,654,651 18-2
18-12-26 26,003,103,39-0,29 -8,6% ----3,103,104 09:57
18-12-26 27,002,802,96-- -- ----2,802,801 3-3
18-12-26 28,002,652,56+0,09 +3,5% ----2,652,653 17:22
18-12-26 29,112,032,21-- -- ----2,032,036 3-3
18-12-26 30,001,751,94-- -- ----1,751,7541 4-3
18-12-26 32,001,451,45-- -- ----1,461,453 2-3
18-12-26 33,961,191,10-- -- ----1,191,1620 17-2
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,830,81-- -- ----0,830,7710 3-3
18-12-26 38,810,700,56-- -- ----0,700,6815 27-2
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,340,37-- -- 0,271,050,340,341 4-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,21-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,16-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,11-- -- 0,03--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 15,0014,2012,08-- -- ----14,2014,152 30-1
18-06-27 18,009,009,24-- -- ----9,009,001 3-3
18-06-27 20,008,307,63-- -- ----8,308,3015 18-2
18-06-27 22,006,256,21+0,04 +0,6% ----6,256,255 12:01
18-06-27 24,005,005,04-- -- ----5,005,001 4-3
18-06-27 25,005,004,54-- -- ----5,005,0010 12-2
18-06-27 26,004,004,08-- -- ----4,004,001 4-3
18-06-27 28,003,083,26-- -- ----3,083,085 3-3
18-06-27 30,002,482,63-- -- 2,10--2,482,2536 3-3
18-06-27 35,001,501,51-- -- ----1,501,507 2-3
18-06-27 40,000,830,91-- -- --7,050,830,831 3-3
18-06-27 45,000,650,54-- -- ----0,650,651 11-2
18-06-27 50,000,590,34-- -- ----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--0,10-- -- --------0 --
18-06-27 80,00--0,07-- -- --------0 --
17-12-27 15,00--12,05-- -- --------0 --
17-12-27 18,009,709,46-- -- ----9,709,701 2-3
17-12-27 20,008,008,09-- -- ----8,008,001 24-2
17-12-272222,006,806,71+0,13 +1,9% ----6,806,801 2-3
17-12-27 24,255,505,59-0,09 -1,6% ----5,505,5050 10:51
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,454,76-0,31 -6,5% 4,40--4,454,451 09:59
17-12-275028,004,554,00+0,06 +1,5% ----4,554,5510 20-2
17-12-27 29,113,903,61-- -- ----3,903,901 26-2
17-12-27 30,003,003,30-- -- ----3,003,0010 3-3
17-12-27 35,002,152,15-- -- ----2,152,151 3-3
17-12-27 38,811,621,60-- -- ----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 48,510,800,78-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,56-- -- ----0,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,41-- -- ----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 77,620,180,14-- -- --0,180,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0512,15+5,90 +48,6% ----18,0518,051 12-12
15-12-28 18,00--9,78-- -- --------0 --
15-12-28 20,009,308,49-- -- ----9,309,301 11-2
15-12-28 22,00--7,38-- -- --------0 --
15-12-28 24,256,106,42-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,755,52-- -- ----5,755,7540 3-3
15-12-28 28,004,694,81-0,12 -2,5% ----4,694,691 11:56
15-12-28 29,114,504,45-- -- ----4,734,5016 24-2
15-12-28 30,004,154,12-- -- 4,10--4,154,151 3-3
15-12-28 35,002,892,99-0,10 -3,3% ----2,892,891 11:56
15-12-28 38,812,602,32-- -- --2,502,602,601 20-2
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,851,74-- -- ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,401,31-- -- ----1,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,221,09-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,85-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,250,38-- -- --0,330,250,2520 11-2
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,15-- -- --------0 --
21-12-29 10,00--16,92-- -- --------0 --
21-12-29 15,0012,2012,01-- -- --18,0012,2012,201 2-3
21-12-29 20,009,808,96-- -- ----9,809,803 11-2
21-12-29 22,00--7,88-- -- --------0 --
21-12-29 24,00--6,91-- -- --------0 --
21-12-29 25,007,006,45-- -- ----7,007,002 11-2
21-12-29 26,006,706,06-- -- ----6,706,7050 17-2
21-12-29 28,005,705,42-- -- ----5,705,7020 2-3
21-12-29 30,005,254,70-- -- ----5,255,252 2-3
21-12-29 35,003,923,53-- -- ----3,923,922 2-3
21-12-29 40,002,802,84-- -- ----2,802,804 4-3
21-12-29 45,002,342,26-- -- ----2,342,341 11-2
21-12-29 50,002,002,04-- -- --14,502,002,00300 17-2
21-12-29 55,001,801,46-- -- ----1,801,802 12-1
21-12-297360,001,061,190,00 0,0% ----1,071,0640 27-1
21-12-29 80,000,600,58-- -- --0,700,600,6010 2-3
21-12-29 100,000,400,29-- -- ----0,400,405 11-2
20-12-30 10,00--16,92-- -- --------0 --
20-12-30 15,0012,0512,29-- -- ----12,0512,051 3-3
20-12-30 20,0010,009,15-- -- ----10,0010,001 11-2
20-12-30 22,00--8,13-- -- --------0 --
20-12-30 24,007,737,30-- -- ----7,737,7320 27-2
20-12-30 25,007,506,89-- -- ----7,507,5015 11-2
20-12-30 26,007,506,51-- -- ----7,507,5010 11-2
20-12-30 28,006,905,86-- -- ----6,906,901 20-2
20-12-30 30,005,005,52-- -- ----5,005,001 3-3
20-12-30 35,005,704,09-- -- 3,80--5,705,702 5-2
20-12-30 40,003,603,24-- -- ----3,603,601 18-2
20-12-30 45,002,962,69-- -- ----2,962,9620 27-2
20-12-30 50,002,632,11-- -- ----2,632,633 22-1
20-12-30 60,001,571,46-- -- ----1,571,572 11-2
20-12-30 80,000,950,82-- -- ----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?