Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 22,4222,60-0,18 -0,8% 22,5322,11701.37817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 234 (108 Calls, 126 Puts)
Totaal open interest bij opening 4.373 (3.917 Calls, 456 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,5510,61-- -- ----11,5511,5510 30-3
17-04-26 14,008,408,61-- -- ----8,408,401 31-3
17-04-26 15,00--7,62-- -- --------0 --
17-04-26 16,007,556,62-- -- ----7,557,555 30-3
17-04-26 17,00--5,62-- -- --------0 --
17-04-26 18,004,204,63-0,43 -9,3% ----4,354,207 2-4
17-04-26 19,004,653,67-- -- ----4,653,8219 30-3
17-04-26 19,504,033,21-- -- ----4,154,0330 30-3
17-04-26 20,002,902,76-- -- ----2,952,902 1-4
17-04-26 20,502,512,34-- -- ----2,512,511 1-4
17-04-26 21,001,881,93-- -- ----2,081,6012 1-4
17-04-26 21,501,251,56-0,31 -19,9% ----1,251,251 15:02
17-04-26 22,001,071,22-- -- ----1,461,076 1-4
17-04-26 22,500,800,92-- -- ----0,800,805 1-4
17-04-26 23,000,490,67-0,18 -26,9% ----0,540,4929 15:12
17-04-26 23,500,460,52-- -- ----0,480,438 1-4
17-04-26 24,000,260,35-0,09 -25,7% ----0,260,257 15:21
17-04-26 24,500,250,29-- -- ----0,250,2356 1-4
17-04-26 25,000,150,22-0,07 -31,8% --0,500,170,1413 15:21
17-04-26 25,500,110,14-0,03 -21,4% ----0,110,113 16:38
17-04-26 26,000,100,13-- -- ----0,120,0953 1-4
17-04-26 26,500,160,10-- -- 0,03--0,160,161 31-3
17-04-2614227,000,090,07-0,02 -28,6% ----0,090,091 31-3
17-04-26 27,500,040,05-0,01 -20,0% 0,01--0,050,043 2-4
17-04-26 28,000,080,04-- -- ----0,080,084 27-3
17-04-26 28,500,080,03-- -- ----0,080,081 25-3
17-04-26 29,000,020,02-- -- ----0,020,0230 31-3
17-04-26 29,500,210,01-- -- --0,200,210,211 19-3
17-04-26 30,000,040,01-- -- ----0,040,041 20-3
17-04-26 31,000,100,01-- -- ----0,100,101 23-3
17-04-26 32,000,020,04-0,02 -50,0% ----0,020,021 1-4
17-04-26 33,000,070,03+0,04 +133,3% ----0,070,071 23-3
17-04-26 34,000,090,02-- -- ----0,090,092 3-3
17-04-26 36,000,060,02-- -- ----0,060,061 23-2
17-04-26 38,000,040,01-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00--12,63-- -- --------0 --
15-05-26 12,00--10,63-- -- --------0 --
15-05-26 14,00--8,64-- -- --------0 --
15-05-26 16,00--6,68-- -- --------0 --
15-05-26 17,00--5,73-- -- --------0 --
15-05-26 18,004,554,82-- -- ----4,554,551 1-4
15-05-26 19,00--3,98-- -- --------0 --
15-05-26 19,50--3,58-- -- --------0 --
15-05-26 20,004,263,20-- -- ----4,264,261 25-3
15-05-26 20,50--2,84-- -- --------0 --
15-05-26 21,00--2,47-- -- --------0 --
15-05-26 21,502,352,14-- -- ----2,352,355 20-3
15-05-26 22,001,551,82-0,27 -14,8% ----1,551,551 2-4
15-05-26 22,501,101,55-- -- ----1,101,106 30-3
15-05-26 23,001,301,31-- -- ----1,491,3037 1-4
15-05-26 23,501,061,08-- -- ----1,061,061 1-4
15-05-26 24,000,750,91-0,16 -17,6% ----0,750,751 16:15
15-05-26 24,500,650,74-0,09 -12,2% ----0,650,651 2-4
15-05-26 25,000,620,60-- -- ----0,620,596 1-4
15-05-261925,500,500,50-0,02 -4,0% ----0,500,501 31-3
15-05-26 26,000,350,41-- -- ----0,350,355 1-4
15-05-26 26,500,300,35-0,05 -14,3% --0,450,300,301 2-4
15-05-26 27,000,280,29-- -- ----0,330,283 31-3
15-05-26 27,500,220,24-0,02 -8,3% --0,350,220,221 2-4
15-05-2625028,000,210,20-0,02 -10,0% ----0,210,212 26-3
15-05-26 28,500,380,16-- -- ----0,380,381 17-3
15-05-26 29,000,140,14-- -- ----0,140,1214 1-4
15-05-26 29,50--0,12-- -- --------0 --
15-05-26 30,000,080,10-- -- ----0,080,081 1-4
15-05-26 32,000,100,06-- -- ----0,100,102 19-3
15-05-26 34,00--0,04-- -- --------0 --
19-06-26 9,0013,2513,65-- -- ----13,2513,2520 1-4
19-06-26 10,00--12,65-- -- --------0 --
19-06-26 12,0017,1410,67-- -- ----17,1417,141 23-1
19-06-26 14,0013,428,69-- -- ----13,4213,421 26-2
19-06-26 16,00--6,78-- -- --------0 --
19-06-26 17,00--5,86-- -- --------0 --
19-06-26 18,008,975,01-- -- ----8,978,971 6-3
19-06-26 19,00--4,22-- -- --------0 --
19-06-26 19,50--3,84-- -- --------0 --
19-06-26220,003,303,50-0,07 -2,0% ----3,653,302 31-3
19-06-26 20,50--3,16-- -- --------0 --
19-06-26 21,00--2,84-- -- --------0 --
19-06-26 21,50--2,52-- -- --------0 --
19-06-26 22,00--2,21-- -- --------0 --
19-06-26 22,501,861,95-- -- ----1,861,868 1-4
19-06-26 23,001,491,71-- -- ----1,491,491 20-3
19-06-26 23,501,451,48-- -- ----1,451,451 31-3
19-06-26 24,001,101,28-- -- --3,901,201,108 1-4
19-06-26 24,501,001,11-0,11 -9,9% ----1,001,001 16:51
19-06-26 25,000,900,94-- -- ----0,900,9072 31-3
19-06-26 25,50--0,80-- -- --------0 --
19-06-26 26,000,680,69-- -- ----0,690,6880 1-4
19-06-26 27,000,440,49-0,05 -10,2% ----0,440,441 2-4
19-06-26 28,000,350,37-- -- ----0,350,354 30-3
19-06-26 29,110,230,26-0,03 -11,5% ----0,230,2310 15:50
19-06-26 30,000,210,19-- -- ----0,210,217 1-4
19-06-26 32,000,130,09-- -- ----0,130,131 27-3
19-06-26 33,960,110,04-- -- ----0,130,1128 23-3
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,02-- -- ----0,190,191 4-3
19-06-26 38,000,110,01-- -- ----0,110,111 13-3
19-06-26 38,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,01-- -- ----0,080,085 11-3
19-06-2617942,000,090,01-- -- ----0,090,091 11-3
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 --
19-06-261255,000,200,05+0,15 +300,0% --0,200,200,201 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
18-09-26 9,0013,4513,81-- -- ----13,4513,4510 1-4
18-09-26 10,00--12,86-- -- --------0 --
18-09-26 12,00--10,96-- -- --------0 --
18-09-26 14,0012,719,03-- -- ----12,7112,711 5-3
18-09-26 16,0018,307,27+11,03 +151,7% ----18,3018,301 24-11
18-09-26 17,00--6,42-- -- --------0 --
18-09-26 18,00--5,64-- -- --------0 --
18-09-26 19,00--4,87-- -- --------0 --
18-09-26 20,003,854,18-0,33 -7,9% ----3,853,851 2-4
18-09-26 21,003,523,58-- -- ----3,523,521 25-3
18-09-26 22,002,853,02-- -- ----2,952,8512 1-4
18-09-26 23,002,302,50-0,20 -8,0% ----2,342,288 16:33
18-09-26 24,001,882,06-0,18 -8,7% ----1,921,868 16:33
18-09-26 25,001,531,69-- -- ----1,541,4813 30-3
18-09-26 26,001,281,37-- -- ----1,401,2817 31-3
18-09-26 27,001,101,11-- -- ----1,100,965 30-3
18-09-26 28,000,890,90-- -- ----0,900,892 31-3
18-09-26 29,000,700,73-- -- ----0,720,7014 1-4
18-09-26 30,000,620,62-- -- ----0,620,5523 1-4
18-09-26 32,000,450,40-- -- --0,450,450,354 24-3
18-09-2649334,000,270,30-0,03 -10,0% --0,350,270,2720 31-3
18-09-2613236,000,200,20-0,01 -5,0% ----0,200,1916 25-3
18-09-26 38,000,200,14-- -- --0,240,200,202 20-3
18-09-26 40,000,100,10-- -- ----0,100,092 31-3
18-09-26 42,000,080,07-- -- ----0,080,082 31-3
18-09-26 44,000,140,05-- -- ----0,140,1410 4-3
18-09-263845,000,180,040,00 0,0% ----0,180,181 19-1
18-09-26 50,000,100,02-- -- ----0,100,105 11-2
18-09-26 55,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--13,83-- -- --------0 --
18-12-26 10,00--12,88-- -- --------0 --
18-12-26 12,00--11,03-- -- --------0 --
18-12-26 14,00--9,26-- -- --------0 --
18-12-26 16,0014,457,60-- -- ----14,4514,456 2-2
18-12-26 17,00--6,81-- -- --------0 --
18-12-26118,008,906,08-0,08 -1,3% ----8,908,901 5-3
18-12-26 19,00--5,37-- -- --------0 --
18-12-26 20,004,604,73-- -- ----4,604,601 1-4
18-12-26 21,00--4,14-- -- --------0 --
18-12-26 22,003,253,59-- -- ----3,253,251 23-3
18-12-26 23,003,153,08-- -- ----3,153,155 31-3
18-12-26 24,002,432,65-0,22 -8,3% ----2,432,372 16:27
18-12-26 25,002,132,25-- -- ----2,132,1319 1-4
18-12-2610426,001,761,92-0,07 -3,6% 1,75--1,761,6911 30-3
18-12-26 27,001,601,63-- -- 1,40--1,721,5846 1-4
18-12-26 28,001,551,38-- -- ----1,551,3018 23-3
18-12-26 29,111,101,15-- -- ----1,101,105 31-3
18-12-26 30,000,980,99-0,01 -1,0% ----0,980,981 16:36
18-12-26 32,000,720,70-- -- ----0,750,7213 1-4
18-12-26 33,960,500,51-- -- ----0,500,501 1-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,350,37-0,02 -5,4% 0,30--0,350,352 2-4
18-12-26 38,810,270,25-- -- ----0,270,2748 1-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,140,14-- -- ----0,140,141 30-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,09-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,06-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,04-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,02-- -- --------0 --
18-12-265977,620,080,02+0,06 +300,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7514,06-- -- ----13,7513,7510 1-4
19-03-27 10,00--13,21-- -- --------0 --
19-03-27 12,00--11,31-- -- --------0 --
19-03-27 14,00--9,57-- -- --------0 --
19-03-27 16,00--7,94-- -- --------0 --
19-03-27 17,00--7,19-- -- --------0 --
19-03-27 18,00--6,45-- -- --------0 --
19-03-27 19,006,025,80-- -- ----6,026,024 25-3
19-03-27 20,004,805,15-- -- ----4,804,802 27-3
19-03-27 21,00--4,61-- -- --------0 --
19-03-27 22,00--4,08-- -- --------0 --
19-03-27 23,003,523,60-- -- ----3,583,522 1-4
19-03-27 24,002,933,14-- -- ----2,932,931 1-4
19-03-27 25,002,632,75-- -- ----2,632,6310 1-4
19-03-27 26,00--2,39-- -- --------0 --
19-03-27 27,001,852,08-- -- ----1,851,851 30-3
19-03-27 28,00--1,80-- -- --------0 --
19-03-27 30,00--1,36-- -- --------0 --
19-03-27 35,00--0,69-- -- --------0 --
19-03-27 40,000,450,35-- -- ----0,450,452 1-4
18-06-27 10,0012,9012,96-- -- ----12,9012,901 31-3
18-06-27 14,00--9,60-- -- --------0 --
18-06-27 15,0014,208,80-- -- ----14,2014,152 30-1
18-06-27 16,00--7,99-- -- --------0 --
18-06-27 18,009,006,55-- -- ----9,009,001 3-3
18-06-27 20,005,155,28-- -- ----5,155,1520 1-4
18-06-27 22,004,504,19-- -- ----4,504,004 23-3
18-06-27 24,003,253,32-- -- ----3,303,25365 1-4
18-06-27 25,002,502,87-- -- ----2,502,5050 30-3
18-06-27 26,002,752,55-- -- ----2,752,654 19-3
18-06-27 28,001,601,98-- -- ----1,851,606 26-3
18-06-27 30,001,551,52-- -- 1,45--1,551,553 31-3
18-06-27 35,000,900,87+0,03 +3,4% ----0,900,901 2-4
18-06-27 40,000,550,53-- -- ----0,550,5510 31-3
18-06-27 45,000,650,37-- -- --0,350,650,651 11-2
18-06-27 50,000,590,22-- -- ----0,590,591 6-1
18-06-2722255,000,200,09+0,02 +22,2% ----0,200,201 2-4
18-06-27 60,000,230,05-- -- ----0,230,231 6-1
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2513,19-- -- ----13,2513,252 1-4
17-12-27 14,00--9,90-- -- --------0 --
17-12-27 15,00--9,14-- -- --------0 --
17-12-27 16,008,308,31-- -- ----8,308,30180 31-3
17-12-27 18,009,706,97-- -- ----9,709,701 2-3
17-12-27 20,005,155,81-- -- ----5,155,1525 30-3
17-12-27 22,004,784,80-- -- ----4,784,6820 1-4
17-12-27 24,253,743,89-0,15 -3,9% ----3,743,741 15:03
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,003,28-- -- ----3,003,002 26-3
17-12-27 28,002,572,68-- -- ----2,702,576 31-3
17-12-27 29,112,232,39-- -- ----2,232,239 27-3
17-12-274730,002,102,20-0,03 -1,4% ----2,102,101 1-4
17-12-27 35,001,321,42-- -- ----1,361,325 31-3
17-12-27 38,810,981,03-- -- ----0,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,700,75-- -- 0,552,000,700,705 31-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,51-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,37-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,32-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,17-- -- --------0 --
17-12-27 77,620,180,14-- -- 0,08--0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2513,28-- -- ----13,2513,252 1-4
15-12-28 14,00--10,24-- -- --------0 --
15-12-28 15,0018,059,49+8,56 +90,2% ----18,0518,051 12-12
15-12-28 16,00--8,83-- -- --------0 --
15-12-28 18,00--7,62-- -- --------0 --
15-12-28 20,006,806,49-- -- ----6,806,801 19-3
15-12-28 22,00--5,48-- -- --------0 --
15-12-2813624,253,654,56-0,14 -3,1% 4,00--3,653,651 27-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,153,99-- -- ----4,154,151 31-3
15-12-28628,004,693,52-0,14 -4,0% 2,85--4,694,691 5-3
15-12-28 29,114,503,26-- -- ----4,734,5016 24-2
15-12-28 30,003,103,08-- -- ----3,432,805 31-3
15-12-28 35,002,002,24-- -- ----2,001,853 30-3
15-12-28 38,811,581,76-- -- --1,751,581,589 27-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,32-- -- 1,05--1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,001,00-- -- ----1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,870,75-- -- ----0,870,8725 23-3
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-2844258,210,650,58-0,06 -10,3% ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,21-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,2513,02-- -- ----13,2513,255 1-4
21-12-29 15,009,609,66-- -- --18,009,609,601 24-3
21-12-29 16,00--9,03-- -- --------0 --
21-12-29 18,00--7,90-- -- --------0 --
21-12-29 20,007,006,86-- -- ----7,007,0040 1-4
21-12-29 22,005,495,99-- -- ----5,495,491 26-3
21-12-29 24,00--5,24-- -- --------0 --
21-12-29 25,004,654,91-- -- ----4,654,651 30-3
21-12-29 26,004,404,60-- -- ----4,404,401 31-3
21-12-29 28,004,354,08-- -- ----4,354,351 31-3
21-12-29 30,003,903,64-- -- ----3,903,901 31-3
21-12-29 35,002,602,76-0,16 -5,8% ----2,602,601 15:16
21-12-2935640,002,002,16+0,07 +3,2% ----2,002,002 27-3
21-12-29 45,001,901,69-- -- ----1,901,902 31-3
21-12-29 50,001,501,32-- -- ----1,501,501 31-3
21-12-29 55,000,901,07-- -- ----0,900,904 20-3
21-12-29 60,000,800,86-- -- ----0,800,801 1-4
21-12-29 80,000,450,38-- -- ----0,600,4511 20-3
21-12-29 100,000,400,19-- -- ----0,400,405 11-2
20-12-30 10,0013,5013,11-- -- ----13,5013,501 31-3
20-12-30 15,009,659,81-- -- ----9,659,652 1-4
20-12-30 16,00--9,22-- -- --------0 --
20-12-30 18,00--8,11-- -- --------0 --
20-12-30 20,006,607,17-- -- ----6,606,601 30-3
20-12-30 22,00--6,30-- -- --------0 --
20-12-30 24,007,735,60-- -- ----7,737,7320 27-2
20-12-30 25,005,005,26-- -- ----5,005,002 23-3
20-12-30 26,005,754,92-- -- ----5,754,5511 31-3
20-12-30 28,004,364,49-0,13 -2,9% ----4,364,362 2-4
20-12-30 30,004,004,34-- -- 3,50--4,004,0011 31-3
20-12-301935,003,403,17-0,06 -1,9% ----3,403,402 1-4
20-12-30 40,003,602,68-- -- ----3,603,601 18-2
20-12-30 45,002,102,08-- -- ----2,102,1010 20-3
20-12-30 50,002,631,72-- -- ----2,632,633 22-1
20-12-30 60,001,261,20-- -- ----1,261,119 31-3
20-12-30 80,000,950,84-- -- ----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?