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* 26,0026,00-- -- 26,4426,00526.62317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-6-2026)
Totaal volume 505 (211 Calls, 294 Puts)
Totaal open interest bij opening 3.949 (2.160 Calls, 1.789 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 12,00--14,08-- -- 13,7514,70----0 --
17-07-26 14,00--12,08-- -- --------0 --
17-07-26 16,00--10,09-- -- 10,0010,45----0 --
17-07-26 17,00--9,09-- -- --------0 --
17-07-26 18,00--8,09-- -- 8,008,50----0 --
17-07-26 19,00--7,10-- -- --------0 --
17-07-26 20,00--6,11-- -- 6,056,45----0 --
17-07-26 21,005,805,13-- -- ----5,805,801 18-6
17-07-26 21,50--4,65-- -- 4,594,92----0 --
17-07-26 22,003,554,19-- -- ----3,553,5510 20-5
17-07-26 22,502,903,73-- -- 3,653,942,902,901 13-5
17-07-26 23,00--3,26-- -- --------0 --
17-07-26 23,501,982,82-- -- 2,742,991,981,982 15-5
17-07-26 24,003,402,42-- -- ----3,403,402 19-6
17-07-26 24,502,332,02-- -- 1,912,182,332,331 22-6
17-07-26 25,002,231,64-- -- ----2,232,231 18-6
17-07-26 25,501,631,30-- -- 1,211,501,631,631 22-6
17-07-26 26,000,991,00-0,01 -1,0% ----1,040,9912 17:18
17-07-266326,500,750,74-0,05 -6,8% 0,690,93----2 10:35
17-07-26 27,000,600,52+0,08 +15,4% 0,480,700,600,601 11:10
17-07-26 27,500,500,38-- -- 0,400,520,500,502 24-6
17-07-26 28,000,320,27+0,05 +18,5% ----0,320,321 12:25
17-07-26 28,500,250,18+0,07 +38,9% 0,170,300,250,252 16:20
17-07-2621929,000,160,12+0,04 +33,3% 0,090,210,160,152 13:19
17-07-26 29,500,170,08-- -- ----0,180,1814 22-6
17-07-26 30,000,110,05-- -- ----0,110,107 22-6
17-07-263732,000,070,01-- -- --0,070,070,071 19-6
17-07-26 34,00--0,01-- -- --------0 --
21-08-26 12,00--14,08-- -- --------0 --
21-08-26 14,00--12,10-- -- 12,0512,50----0 --
21-08-26 16,00--10,12-- -- --------0 --
21-08-26 17,00--9,14-- -- 9,059,55----0 --
21-08-26 18,00--8,17-- -- --------0 --
21-08-26 19,00--7,21-- -- 7,107,60----0 --
21-08-26 20,007,156,27-- -- ----7,157,1510 12-6
21-08-26 21,00--5,37-- -- 5,305,70----0 --
21-08-26 21,50--4,90-- -- --------0 --
21-08-26 22,00--4,49-- -- 4,434,76----0 --
21-08-26 22,50--4,08-- -- --------0 --
21-08-26 23,00--3,68-- -- 3,623,91----0 --
21-08-26 23,50--3,29-- -- --------0 --
21-08-26 24,00--2,92-- -- 2,853,14----0 --
21-08-26 24,502,872,58-- -- ----2,872,871 22-6
21-08-26 25,002,332,25-- -- 2,192,472,332,322 24-6
21-08-26 25,50--1,97-- -- --------0 --
21-08-261126,002,021,67-0,04 -2,4% 1,601,832,022,021 24-6
21-08-26 26,501,531,44+0,09 +6,3% 1,351,571,531,538 16:40
21-08-26 27,001,391,21+0,18 +14,9% ----1,391,3939 16:05
21-08-26 27,501,151,03-- -- 0,951,151,151,151 22-6
21-08-268228,000,900,86+0,04 +4,7% 0,781,040,900,904 15:20
21-08-26 28,501,150,72-- -- ----1,151,151 19-6
21-08-26 29,000,700,59+0,11 +18,6% --1,000,700,701 16:05
21-08-26 29,500,530,49-- -- 0,410,670,530,534 23-6
21-08-26 30,000,440,40-- -- --0,700,520,4314 24-6
21-08-26 32,000,210,17-- -- ----0,210,211 23-6
21-08-26 34,000,210,07-- -- --------1 19-6
18-09-26 9,0013,4517,07-- -- 17,1017,35----0 1-4
18-09-26 10,00--16,08-- -- --------0 --
18-09-26 12,00--14,09-- -- --------0 --
18-09-26 14,0012,7112,11-- -- --------0 5-3
18-09-26 16,0018,3010,16+8,14 +80,1% 10,1010,60----0 24-11
18-09-26 17,00--9,20-- -- 9,159,65----0 --
18-09-26 18,00--8,25-- -- --------0 --
18-09-26 19,00--7,34-- -- --------0 --
18-09-26 20,004,806,41-- -- --------0 15-5
18-09-26421,002,895,54-0,06 -1,1% --------0 9-4
18-09-262222,004,374,71-0,06 -1,3% --------0 24-4
18-09-26 23,004,883,91-- -- 3,874,08----0 29-5
18-09-26 23,50--3,54-- -- 3,433,73----0 --
18-09-26 24,004,103,18-- -- 3,153,364,104,101 18-6
18-09-26 24,50--2,86-- -- 2,813,02----0 --
18-09-26 25,003,402,53-- -- 2,502,713,403,252 16-6
18-09-26 25,50--2,26-- -- --------0 --
18-09-26 26,002,551,97-- -- ----2,552,505 17-6
18-09-26 26,50--1,74-- -- 1,681,89----0 --
18-09-26 27,001,801,52-- -- ----1,801,801 24-6
18-09-26 27,50--1,31-- -- --------0 --
18-09-26 28,001,171,14-- -- 0,252,501,171,1717 24-6
18-09-26 28,50--0,95-- -- 0,921,12----0 --
18-09-26 29,000,900,82-- -- 0,800,990,900,904 23-6
18-09-26 30,000,650,60+0,05 +8,3% ----0,650,653 13:57
18-09-26 32,000,400,30-- -- --1,080,400,402 24-6
18-09-26 34,000,200,15-- -- ----0,200,201 22-6
18-09-26 36,000,120,07-- -- 0,010,150,120,1220 24-6
18-09-26 38,000,150,03-- -- --0,24----0 1-6
18-09-26 40,000,050,01-- -- ----0,050,053 9-6
18-09-26 42,000,080,01-- -- --0,10----0 11-5
18-09-261344,000,140,02-- -- ----0,140,1410 4-3
18-09-263845,000,180,01-- -- --------0 19-1
18-09-262750,000,100,01-- -- --------0 11-2
18-09-264155,000,16---- -- --------0 18-11
18-12-26 9,00--17,16-- -- --------0 --
18-12-26 10,00--16,18-- -- --------0 --
18-12-26 12,00--14,23-- -- --------0 --
18-12-26 14,00--12,32-- -- --------0 --
18-12-26 16,0014,4510,43-- -- 10,4010,8514,4514,456 2-2
18-12-26 17,00--9,48-- -- 9,459,90----0 --
18-12-26 18,007,658,59-- -- ----7,657,6521 20-5
18-12-26 19,007,957,73-- -- ----7,957,9525 25-5
18-12-26 20,008,306,89-- -- ----8,308,3019 5-6
18-12-26 21,007,506,09-- -- 6,006,307,507,4550 5-6
18-12-26 22,006,305,32-- -- --------0 3-6
18-12-26 23,005,354,59-- -- ----5,355,352 29-5
18-12-26 24,004,513,94-- -- ----4,534,5135 16-6
18-12-26 25,003,913,33-- -- --6,503,913,911 16-6
18-12-26 26,003,482,80-- -- --------5 18-6
18-12-26 27,002,622,31-- -- --4,102,622,614 24-6
18-12-26 28,002,201,90-- -- 1,872,122,202,201 24-6
18-12-26 29,112,071,51-- -- ----2,072,071 19-6
18-12-26 30,001,251,27-0,02 -1,6% ----1,271,253 11:32
18-12-2629332,000,860,82-- -- 0,831,010,860,862 24-6
18-12-26 33,960,720,53-- -- --1,10----1 10-6
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,450,35-- -- --0,510,450,4523 22-6
18-12-26 38,810,290,21-- -- --------5 23-6
18-12-26 40,006,907,14-- -- --------0 12-9
18-12-26 43,660,180,09-- -- --0,220,180,182 11-6
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,04-- -- --0,15----0 15-5
18-12-26 50,002,853,15-- -- --------0 12-9
18-12-266853,360,050,02-0,01 -50,0% ----0,050,055 10-6
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2613958,210,010,01-- -- --------0 15-5
18-12-26 60,001,401,44-- -- --------0 14-8
18-12-26 70,00--0,10-- -- --------0 --
18-12-265977,620,080,10-0,02 -20,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- --------0 27-8
19-03-27 9,0013,7517,21-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,25-- -- --------0 --
19-03-27 12,00--14,35-- -- 14,3514,85----0 --
19-03-27 14,00--12,47-- -- --------0 --
19-03-27 16,008,9510,63-- -- ----8,958,952 17-4
19-03-27 17,00--9,73-- -- --------0 --
19-03-27 18,0010,308,90-- -- ----10,3010,3020 5-6
19-03-27 19,007,208,08-- -- 8,058,407,207,2024 20-5
19-03-27 20,007,157,31-- -- ----7,157,152 21-5
19-03-27 21,00--6,53-- -- --------0 --
19-03-27 22,006,605,82-- -- ----6,606,601 22-4
19-03-27 23,005,555,16-- -- 5,055,355,555,5533 22-6
19-03-27 24,005,104,53-- -- ----5,105,1032 17-6
19-03-27 25,004,603,95-- -- 3,864,144,604,601 28-5
19-03-27 26,003,553,41-- -- ----3,553,552 24-6
19-03-27 27,003,672,95-- -- 2,903,123,673,6630 10-6
19-03-27 28,002,612,51-- -- 2,512,702,612,613 23-6
19-03-27 29,002,452,16-- -- ----2,452,451 22-6
19-03-27 30,002,001,84-- -- ----2,002,001 23-6
19-03-27232,001,821,33-- -- 1,271,511,821,822 12-6
19-03-27 35,001,270,83-- -- 0,770,941,271,1323 10-6
19-03-27 40,000,560,36-- -- ----0,560,561 9-6
19-03-27 45,00--0,15-- -- 0,080,36----0 --
18-06-27 10,0017,8516,22-- -- 16,2016,6017,8517,8525 15-6
18-06-27 12,00--14,31-- -- 14,2015,00----0 --
18-06-27 14,0013,3512,47-- -- ----13,3513,3525 16-6
18-06-27 15,0011,8411,56-- -- --------0 26-5
18-06-27 16,0011,9510,67-- -- 10,7011,0511,9511,9540 8-6
18-06-27 18,009,608,97-- -- 8,959,359,609,603 17-6
18-06-27 20,008,107,39-- -- 7,357,758,108,1010 10-6
18-06-27 21,00--6,64-- -- --------0 --
18-06-27 22,006,255,97-- -- 5,906,306,256,1065 24-6
18-06-27 23,005,755,32-- -- ----5,755,7044 24-6
18-06-27 24,005,634,72-- -- ----5,635,631 10-6
18-06-27 25,005,254,15-- -- 4,114,315,255,0527 1-6
18-06-27 26,003,873,68+0,19 +5,2% ----3,873,8756 16:01
18-06-27 27,003,253,22-- -- 3,143,403,253,2520 23-6
18-06-27 28,003,602,84-- -- 2,70------0 2-6
18-06-27 29,002,612,44+0,17 +7,0% ----2,612,6175 11:15
18-06-27 30,002,122,10-- -- ----2,122,122 23-6
18-06-27 35,001,351,04-- -- --1,201,351,351 8-6
18-06-2719640,000,670,52-0,01 -1,9% --7,050,670,6710 18-6
18-06-27 45,000,440,27-- -- 0,220,40----0 1-6
18-06-27 50,000,590,17-- -- 0,040,290,590,591 6-1
18-06-27 55,000,150,13-- -- --------0 10-4
18-06-27 60,000,230,08-- -- --------0 6-1
18-06-27 70,00--0,03-- -- --0,19----0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 10,0013,2516,29-- -- 16,1516,70----0 1-4
17-12-27 14,00--12,63-- -- --------0 --
17-12-27 15,0012,0011,76+0,24 +2,0% ----12,0012,001 13:23
17-12-27 16,008,3010,92-- -- --------0 31-3
17-12-27 18,008,859,32-- -- ----8,858,851 22-4
17-12-27 20,007,507,86-- -- 4,40--7,507,5020 19-5
17-12-27 22,007,156,57-- -- ----7,157,158 1-6
17-12-27 24,255,205,32-- -- ----5,205,201 23-6
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,774,44-- -- 4,294,704,774,773 17-6
17-12-27 28,003,903,61-- -- ----3,903,902 18-6
17-12-27 29,113,403,25-- -- ----3,403,404 22-5
17-12-27 30,003,042,92+0,12 +4,1% ----3,043,041 11:27
17-12-27 35,001,951,77-- -- 1,621,99----5 22-6
17-12-27 38,811,201,22-- -- 1,081,391,201,204 20-5
17-12-27 40,009,108,09-- -- --------0 28-8
17-12-27 43,661,030,78-- -- --2,001,031,031 18-6
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,52-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- --------0 23-8
17-12-27 53,360,380,32-- -- 0,230,460,380,382 22-6
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,20-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- --------0 27-8
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 77,620,150,03-- -- --0,230,170,152 17-4
17-12-27 80,000,760,80-- -- --------0 27-8
16-06-28 15,00--11,79-- -- --------0 --
16-06-28 18,00--9,45-- -- --------0 --
16-06-28 20,00--8,10-- -- --------0 --
16-06-28 22,00--6,87-- -- 6,007,45----0 --
16-06-28 24,00--5,81-- -- 4,846,35----0 --
16-06-28 26,00--4,88-- -- --------0 --
16-06-28 28,00--4,10-- -- 3,154,67----0 --
16-06-28 30,00--3,45-- -- --------0 --
16-06-28 35,00--2,20-- -- --------0 --
16-06-28 40,00--1,46-- -- --------0 --
16-06-28 50,00--0,69-- -- --------0 --
15-12-28 10,0014,8516,28-- -- 15,7017,5514,8514,852 13-5
15-12-28 14,00--12,75-- -- --------0 --
15-12-28 15,0018,0511,95+6,10 +51,0% --------0 12-12
15-12-28 16,00--11,18-- -- --------0 --
15-12-28 18,00--9,77-- -- --------0 --
15-12-28 20,007,058,49-- -- --------0 18-5
15-12-28 22,00--7,36-- -- --------0 --
15-12-28 24,256,156,22-- -- 5,556,856,156,152 24-6
15-12-28 25,0020,7018,75-- -- --------0 19-9
15-12-28 26,004,155,47-- -- 4,786,05----0 31-3
15-12-28 28,005,204,57-- -- ----5,205,201 11-6
15-12-28 29,114,504,23-- -- ----4,734,5016 24-2
15-12-28 30,004,443,98-- -- 3,684,424,444,441 27-5
15-12-28 35,003,402,76-- -- ----3,403,402 15-6
15-12-28 38,812,302,09-- -- 1,642,462,302,301 16-6
15-12-28 40,008,958,94-- -- --------0 4-9
15-12-28 43,661,651,49-- -- --------1 3-6
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,251,07-- -- 1,00--1,251,251 16-6
15-12-28 50,005,805,02-- -- --------0 28-8
15-12-28 53,360,900,80-- -- ----0,900,9050 24-6
15-12-28 55,003,833,79-- -- --------0 16-9
15-12-28 58,210,950,64-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- --------0 25-9
15-12-28 77,620,430,30-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- --------0 9-8
15-12-28 100,00--0,13-- -- --------0 --
21-12-29 10,0013,3016,30-- -- --------0 7-4
21-12-29 15,009,6012,08-- -- --------0 24-3
21-12-29 16,0012,9111,38-- -- 10,9012,7012,9112,912 2-6
21-12-29 18,00--10,10-- -- --------0 --
21-12-29 20,009,359,02-- -- 8,159,909,359,3510 24-6
21-12-29 22,006,108,00-- -- 7,50--6,106,101 14-4
21-12-29 24,006,327,08-- -- 6,507,70----0 20-4
21-12-29 25,007,006,65-- -- ----7,007,003 1-6
21-12-29 26,007,056,29-- -- ----7,057,0510 5-6
21-12-29 28,005,775,50-- -- ----5,775,771 9-6
21-12-29 30,005,204,82-- -- ----5,205,201 29-5
21-12-29 35,003,703,53-- -- ----3,703,705 24-6
21-12-29 40,003,012,67-- -- ----3,013,011 4-6
21-12-29 45,002,142,01-- -- ----2,142,1420 24-6
21-12-2973650,001,251,55-0,07 -4,5% 1,082,011,251,251 15-4
21-12-29 55,001,301,23-- -- ----1,301,301 4-5
21-12-29 60,001,151,00-- -- ----1,151,152 15-6
21-12-29 80,000,450,52-- -- --0,70----0 20-3
21-12-29 100,000,400,24-- -- ----0,400,405 11-2
20-12-30 10,0016,7016,28-- -- 15,5017,85----0 25-5
20-12-30 15,0012,5012,06-- -- ----12,7512,502 24-6
20-12-30 16,0010,0511,39-- -- ----10,0510,051 13-5
20-12-30 18,007,4510,20-- -- 9,4511,607,457,451 13-4
20-12-30 20,0010,759,15-- -- 8,50--10,7510,753 17-6
20-12-30 22,009,358,28-- -- 7,259,259,359,351 5-6
20-12-30 24,007,737,39-- -- --------0 27-2
20-12-30 25,006,557,00-- -- --------0 20-5
20-12-30 26,006,656,58-- -- 5,557,45----0 27-5
20-12-30 28,004,905,87-- -- 5,006,654,904,901 13-5
20-12-30 30,006,005,46-- -- --10,006,206,0027 15-6
20-12-30 35,003,303,98-- -- --------0 29-5
20-12-30 40,002,403,08-- -- ----2,402,4010 15-4
20-12-30 45,002,562,45-- -- ----2,562,5620 24-6
20-12-3011050,002,121,98+0,01 +0,5% 1,482,622,122,12100 23-4
20-12-30 60,002,201,30-- -- ----2,202,206 17-6
20-12-30 80,000,530,69-- -- --------0 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?