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* 40,6140,36+0,25 +0,6% 40,7740,1529.10614:33

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-11-2026)
Totaal volume 138 (88 Calls, 50 Puts)
Totaal open interest bij opening 9.015 (4.442 Calls, 4.573 Puts)
Call / Put ratio 1,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--20,07-- -- --------0 --
20-11-26 22,00--18,07-- -- --------0 --
20-11-26 24,00--16,07-- -- --------0 --
20-11-26 25,00--15,07-- -- --------0 --
20-11-26 26,00--14,07-- -- --------0 --
20-11-26 27,0013,9713,07-- -- ----13,9713,975 30-10
20-11-26 28,0012,3512,07-- -- ----12,3512,351 22-10
20-11-26 29,005,8311,08-- -- ----5,835,831 14-10
20-11-26 29,50--10,58-- -- --------0 --
20-11-26 30,005,4510,08-- -- ----5,455,451 5-10
20-11-26 31,009,569,08-- -- ----9,569,561 26-10
20-11-26 32,008,068,08-- -- --------3 30-10
20-11-26 33,008,357,08-- -- ----8,358,351 2-11
20-11-26 34,004,856,09-- -- ----4,854,4883 21-10
20-11-26 35,005,155,11+0,04 +0,8% ----5,155,002 10-11
20-11-26 36,004,054,15-0,10 -2,4% ----4,304,056 10-11
20-11-26 36,50------ -- ---------- --
20-11-26 37,003,383,24+0,14 +4,3% ----3,383,122 16:49
20-11-26 37,50--2,82-- -- --------0 --
20-11-2620038,002,182,40+0,21 +8,8% ----2,452,183 10-11
20-11-26 38,50--2,01-- -- --------0 --
20-11-26 39,003,261,67+1,59 +95,2% ----3,263,262 10-11
20-11-26 39,50--1,35-- -- --------0 --
20-11-2671140,001,841,07+0,09 +8,4% ----1,841,841 9-11
20-11-26 40,50--0,83-- -- --------0 --
20-11-26 41,000,740,64-- -- ----0,740,7412 9-11
20-11-26 41,50--0,47-- -- --------0 --
20-11-26 42,000,390,34+0,05 +14,7% ----0,390,3011 17:25
20-11-26 42,50--0,25-- -- --------0 --
20-11-26 43,000,620,17-- -- ----0,620,6010 5-11
20-11-26 43,50--0,12-- -- --------0 --
20-11-26 44,000,160,07+0,09 +128,6% 0,06--0,160,161 10-11
20-11-26 45,000,120,04-- -- ----0,120,121 6-11
20-11-26 46,000,030,02+0,01 +50,0% 0,01--0,030,032 10-11
20-11-26 47,00--0,01-- -- --------0 --
20-11-26 48,000,110,01-- -- ----0,110,111 23-10
20-11-26 50,000,080,01-- -- ----0,080,072 23-10
18-12-26 9,00--31,08-- -- --------0 --
18-12-26 10,00--30,08-- -- --------0 --
18-12-26 12,00--28,09-- -- --------0 --
18-12-26 14,00--26,09-- -- --------0 --
18-12-26 16,0014,4524,10-- -- ----14,4514,456 2-2
18-12-26 17,00--23,10-- -- --------0 --
18-12-26 18,0010,7022,11-- -- ----10,7010,701 6-7
18-12-263619,007,9521,11+0,31 +1,5% ----7,957,9525 25-5
18-12-26 20,0020,3020,11-- -- --------0 22-9
18-12-26 21,007,5019,12-- -- ----7,507,4550 5-6
18-12-26 22,0018,7318,12-- -- --------0 1-9
18-12-26 23,0013,8017,12-- -- ----13,8013,805 22-7
18-12-2613424,0015,0516,13+0,30 +1,9% --------0 4-9
18-12-26 25,0015,9015,13-- -- ----15,9015,9019 3-11
18-12-26 26,0014,5014,14-- -- ----14,5014,5010 22-10
18-12-26 27,0013,6013,15-- -- ----13,6013,602 29-10
18-12-2627928,0012,3012,16+0,29 +2,4% ----12,3012,3010 21-10
18-12-2626429,116,0011,07+0,29 +2,6% ----6,006,0010 12-10
18-12-26 29,506,3010,69-- -- ----6,306,301 16-10
18-12-26 30,0010,2010,200,00 0,0% ----10,2010,202 10-11
18-12-26 31,00--9,24-- -- --------0 --
18-12-26 32,009,988,28-- -- ----9,989,982 2-11
18-12-26 33,007,557,34-- -- ----7,557,2534 21-10
18-12-26 33,967,906,45-- -- ----7,907,852 23-10
18-12-26 35,005,655,51-- -- ----5,655,652 29-10
18-12-26 36,005,004,65-- -- ----5,005,001 9-11
18-12-26 37,005,353,83-- -- ----5,355,3020 5-11
18-12-26 38,003,253,08-- -- ----3,253,251 6-11
18-12-2649638,813,052,54+0,16 +6,3% ----3,093,052 9-11
18-12-26 40,002,401,83+0,57 +31,1% --------5 10-11
18-12-26 41,001,651,34-- -- ----1,651,604 6-11
18-12-26 42,001,110,97+0,14 +14,4% ----1,110,9314 17:16
18-12-26 43,000,830,69-- -- ----0,830,831 6-11
18-12-26 43,660,700,56-- -- ----0,700,701 9-11
18-12-26 45,005,150,37-- -- ----5,155,151 7-8
18-12-26 46,000,410,28-- -- --------2 2-11
18-12-26 47,000,410,21-- -- ----0,410,411 23-10
18-12-26 48,510,250,14-- -- ----0,250,251 23-10
18-12-26 50,000,100,09-- -- ----0,100,102 29-10
18-12-26 53,360,360,03-- -- --------1 26-10
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2614558,210,050,01-- -- ----0,050,052 26-10
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
15-01-27 20,00--20,16-- -- --------0 --
15-01-27 22,00--18,17-- -- --------0 --
15-01-27 24,00--16,19-- -- --------0 --
15-01-27 26,00--14,22-- -- --------0 --
15-01-27 27,00--13,24-- -- --------0 --
15-01-27 28,00--12,27-- -- --------1 22-10
15-01-27 29,00--11,30-- -- --------0 --
15-01-27 29,50--10,83-- -- --------0 --
15-01-27 30,00--10,35-- -- --------0 --
15-01-27 31,00--9,41-- -- --------0 --
15-01-27 32,00--8,47-- -- --------3 30-10
15-01-27 33,00--7,56-- -- --------0 --
15-01-27 34,005,606,66-- -- ----5,605,601 21-10
15-01-27 35,00--5,79-- -- --------1 20-10
15-01-27 36,00--4,98-- -- --------0 --
15-01-27 37,004,304,21+0,09 +2,1% ----4,304,305 10-11
15-01-27 38,003,593,48+0,11 +3,2% ----3,593,372 16:49
15-01-27 39,003,892,85-- -- ----3,893,891 23-10
15-01-27 40,003,002,28-- -- ----3,003,001 9-11
15-01-27 41,001,721,80-0,08 -4,4% ----1,721,721 10-11
15-01-27 42,002,351,41-- -- --2,402,352,203 2-11
15-01-27 43,001,471,08-- -- ----1,471,471 6-11
15-01-27 44,000,860,81+0,05 +6,2% --1,150,860,861 10-11
15-01-27 45,000,650,62+0,03 +4,8% ----0,650,659 10-11
15-01-27 46,000,600,46-- -- ----0,600,601 6-11
15-01-27 48,000,550,26-- -- --------1 2-11
15-01-27 50,000,540,15-- -- ----0,540,543 21-10
19-03-27 9,0031,7031,15-- -- ----31,7031,701 21-10
19-03-27 10,00--30,16-- -- --------0 --
19-03-27 12,00--28,19-- -- --------0 --
19-03-27 14,00--26,21-- -- --------0 --
19-03-27 16,008,9524,25-- -- ----8,958,952 17-4
19-03-27 17,0018,0023,26-- -- ----18,0018,005 19-10
19-03-27 18,0010,3022,28-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6021,30-- -- ----21,6021,554 22-10
19-03-27 20,0021,2620,33-- -- ----21,2621,268 30-10
19-03-27 21,00--19,35-- -- --------0 --
19-03-27 22,0010,7018,38-- -- ----10,7010,702 21-7
19-03-27 23,0016,2517,42-- -- ----16,2516,251 13-8
19-03-27 24,007,9016,46-- -- ----7,907,902 14-7
19-03-27 25,0013,9815,50-- -- ----13,9813,984 14-9
19-03-27 26,0015,5514,55-- -- ----15,5515,552 6-11
19-03-27 27,0014,4713,62-- -- ----14,4714,476 30-10
19-03-27 28,0013,6012,71-- -- ----13,6012,7512 21-10
19-03-27 29,0010,0011,80-- -- --------1 29-9
19-03-27 30,0012,0010,89-- -- ----12,0012,001 2-11
19-03-27 32,0010,659,14-- -- ----10,659,7512 21-10
19-03-27 34,008,207,53+0,67 +8,9% ----8,256,001 10-11
19-03-27 35,007,136,78-- -- ----7,137,131 3-11
19-03-27 36,005,916,04-- -- ----5,915,912 29-10
19-03-27 38,004,574,72-0,15 -3,2% ----4,574,571 10-11
19-03-27 40,003,553,59-0,04 -1,1% ----3,553,506 16:37
19-03-27 42,003,102,64-- -- ----3,103,105 30-10
19-03-27 44,002,371,92-- -- ----2,372,371 9-11
19-03-27 45,002,001,61-- -- ----2,001,932 26-10
19-03-27 46,001,661,35-- -- ----1,661,663 4-11
19-03-275648,001,400,96+0,09 +9,4% ----1,401,4020 5-11
19-03-27 50,000,890,70-- -- ----0,890,891 30-10
19-03-27 55,000,460,33-- -- ----0,460,462 22-10
19-03-27160,000,440,16-0,05 -31,3% --1,000,440,441 28-8
18-06-27 10,0017,8530,17-- -- ----17,8517,8525 15-6
18-06-27 12,00--28,19-- -- --------0 --
18-06-27 14,0025,5226,22-- -- ----25,5225,522 14-8
18-06-27 15,0011,8425,23-- -- --------0 26-5
18-06-27 16,0011,9524,25-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6022,29-- -- --------0 8-7
18-06-27 20,0014,1020,34-- -- --------0 22-7
18-06-27 21,00--19,37-- -- --------0 --
18-06-27 22,0019,4518,40-- -- ----19,4519,452 6-11
18-06-27 23,0016,8017,44-- -- --------0 10-8
18-06-27 24,0015,3516,49-- -- --------0 4-9
18-06-27 25,0016,0015,54-- -- ----16,0016,0010 24-8
18-06-27 26,0016,4514,61-- -- ----16,4516,452 2-11
18-06-27 27,0013,0013,69-- -- --------0 18-8
18-06-27 28,0011,7512,78-- -- ----11,7510,952 21-10
18-06-27 29,0011,7811,90-- -- --------0 19-8
18-06-2735930,0012,7011,04+0,25 +2,3% ----12,709,252 21-10
18-06-27 32,0010,509,38-- -- ----10,5010,501 21-10
18-06-27 34,004,357,83-- -- --------0 1-10
18-06-2728835,007,067,11+0,19 +2,7% ----7,356,9514 22-10
18-06-27 36,008,006,43-- -- ----8,008,001 2-11
18-06-27 38,005,505,21-- -- ----5,505,502 30-10
18-06-27 40,004,504,14-- -- ----4,504,50131 9-11
18-06-277942,003,203,27+0,11 +3,4% ----3,203,203 10-11
18-06-27 44,002,502,56-0,06 -2,3% ----2,502,503 10-11
18-06-27 45,002,202,28-0,08 -3,5% ----2,202,203 10-11
18-06-271446,002,252,01+0,09 +4,5% ----2,252,252 4-11
18-06-27 48,001,801,58-- -- ----1,801,801 27-10
18-06-27 50,001,291,21-- -- ----1,291,291 4-11
18-06-27 55,000,850,66-- -- ----0,850,853 5-11
18-06-271060,000,500,37+0,04 +10,8% --------0 23-9
18-06-27 70,000,300,17-- -- ----0,300,302 28-8
18-06-27 80,00--0,04-- -- --------0 --
17-09-27 18,00--22,28-- -- --------0 --
17-09-27 20,00--20,34-- -- --------0 --
17-09-27 22,00--18,43-- -- --------0 --
17-09-27 24,00--16,55-- -- --------0 --
17-09-27 26,00--14,72-- -- --------0 --
17-09-27 27,00--13,82-- -- --------0 --
17-09-27 28,00--12,95-- -- --------0 --
17-09-27 29,00--12,10-- -- --------0 --
17-09-27 30,007,7011,27-- -- ----7,707,702 6-10
17-09-27 32,0010,509,73-- -- ----10,5010,502 21-10
17-09-27 34,004,908,29-- -- --------0 1-10
17-09-27 36,007,757,01-- -- ----7,757,4020 23-10
17-09-27 38,006,805,89-- -- ----6,806,302 21-10
17-09-27 40,005,004,90+0,10 +2,0% ----5,005,001 17:05
17-09-27 42,004,414,06-- -- ----4,414,412 26-10
17-09-27 44,00--3,38-- -- --------0 --
17-09-27 45,003,303,07-- -- --------1 9-11
17-09-271046,003,282,79+0,12 +4,3% ----3,283,2810 23-10
17-09-27 48,00--2,30-- -- --------0 --
17-09-27 50,002,061,90-- -- ----2,062,061 9-11
17-09-27 55,001,621,17-- -- ----1,621,608 21-10
17-09-27 60,00--0,71-- -- --------0 --
17-12-27410,0013,2530,17+0,31 +1,0% --------0 1-4
17-12-27 14,00--26,23-- -- --------0 --
17-12-27 15,0012,0025,25-- -- ----12,0012,001 25-6
17-12-27 16,0024,7124,27-- -- --------0 28-8
17-12-27 18,0021,2222,32-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7520,40-- -- ----20,7520,751 28-8
17-12-27 22,0020,3518,52-- -- ----20,3520,351 2-11
17-12-27 24,2517,5016,46-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-2711626,0016,7514,92+0,27 +1,8% ----16,7516,751 2-11
17-12-27 28,0014,2013,27-- -- ----14,2014,201 6-11
17-12-27 29,1113,2212,39-- -- ----13,7713,0010 21-10
17-12-27 30,0013,5011,71-- -- ----13,5013,5010 5-11
17-12-27 35,009,008,34+0,66 +7,9% ----9,009,001 10-11
17-12-27 38,816,506,30-- -- ----6,506,5020 29-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,31-- -- ----5,205,2011 5-11
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,513,302,95-- -- ----3,303,303 28-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,082,02-- -- ----2,082,081 6-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-2711858,211,531,40+0,08 +5,7% ----1,531,531 6-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,60-- -- --------0 --
17-12-27 77,620,390,35-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--25,24-- -- --------0 --
16-06-28 18,00--22,29-- -- --------0 --
16-06-28 20,0021,9520,38-- -- ----21,9521,951 23-10
16-06-28 22,00--18,52+0,29 +1,6% --------0 --
16-06-28 24,0014,9616,74-- -- --------0 28-7
16-06-28 26,009,4915,05-- -- --------0 13-8
16-06-28 28,0010,0013,48-- -- --------0 29-9
16-06-28 30,0012,3312,04-- -- ----12,3312,332 21-10
16-06-28635,009,358,92+0,23 +2,6% ----9,359,352 3-11
16-06-28 40,006,856,43-- -- ----6,856,852 6-11
16-06-28 45,005,154,58-- -- ----5,155,1525 3-11
16-06-2811050,003,903,25+0,14 +4,3% ----3,903,903 21-10
16-06-28 55,002,442,34-- -- ----2,442,441 22-10
16-06-28 60,002,101,70-- -- ----2,102,05250 26-8
16-06-28 80,000,320,46-- -- --------0 1-10
15-12-28 10,0014,8530,17-- -- ----14,8514,852 13-5
15-12-28 14,00--26,22-- -- --------0 --
15-12-28 15,0024,4025,23-- -- --------0 17-8
15-12-28216,0025,7024,25+0,31 +1,3% ----25,7525,702 23-10
15-12-28118,0023,8022,31+0,30 +1,3% ----23,8023,801 23-10
15-12-28820,0018,6520,41+0,31 +1,5% --------0 5-8
15-12-28 22,00--18,61-- -- --------0 --
15-12-28 24,2518,0016,72-- -- ----18,0018,003 2-11
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0015,9015,33-- -- ----15,9015,901 26-10
15-12-28 28,0014,7513,88-- -- ----14,7514,751 29-10
15-12-28 29,1114,3013,20-- -- ----14,3014,301 23-10
15-12-28 30,0013,6312,57-- -- ----13,6313,631 23-10
15-12-28 35,0010,209,60-- -- ----10,2010,203 9-11
15-12-2817838,818,757,73+0,20 +2,6% ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,666,805,86-- -- ----7,006,803 5-11
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,514,754,45-- -- --------60 30-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,683,54-- -- ----3,683,6825 9-11
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-2844558,213,202,64+0,10 +3,8% --3,453,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,00-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,40-- -- --------0 --
21-12-29 10,0021,0730,16-- -- --------0 16-7
21-12-29215,009,6025,22+0,31 +1,2% --------0 24-3
21-12-29416,0024,2524,24+0,30 +1,2% ----24,2524,251 29-10
21-12-29 18,00--22,29-- -- --------0 --
21-12-29 20,0021,2520,42-- -- ----21,2521,251 28-10
21-12-29 22,0019,0018,70-- -- ----19,0019,001 26-8
21-12-29 24,0014,2017,12-- -- --------0 22-7
21-12-2918825,0013,5016,38+0,26 +1,6% ----13,5013,502 24-9
21-12-29 26,0014,9015,69-- -- --------0 4-9
21-12-29 28,0011,4014,39-- -- ----11,4011,401 15-10
21-12-29 30,0013,5013,18-- -- ----13,5013,501 29-10
21-12-29 35,0012,0010,56-- -- ----12,0010,604 21-10
21-12-29 40,009,508,35-- -- ----9,509,5014 5-11
21-12-299345,007,006,62+0,23 +3,5% ----7,007,001 4-11
21-12-29 50,005,905,31-- -- ----5,905,9010 21-10
21-12-29 55,004,194,29-- -- ----4,194,003 21-10
21-12-29 60,003,853,50-- -- ----3,853,851 2-11
21-12-291380,001,061,63+0,08 +4,9% ----1,061,0615 7-10
21-12-29 100,000,610,83-- -- ----0,610,6124 1-10
20-12-30 10,0027,5030,17-- -- --------0 15-9
20-12-30 15,0024,5025,23-- -- --------0 20-8
20-12-30 16,0024,2524,24-- -- ----24,2524,251 29-10
20-12-30 18,0022,7022,29-- -- ----22,7022,701 27-10
20-12-30 20,0021,4020,43-- -- ----21,4021,402 9-11
20-12-30 22,0020,5618,73-- -- ----20,5620,4110 5-11
20-12-30 24,007,7317,23-- -- --------0 20-8
20-12-30 25,0016,3216,54-- -- --------0 10-8
20-12-30 26,0016,1515,90+0,25 +1,6% ----16,1516,151 10-11
20-12-30 28,004,9014,67-- -- ----4,904,901 13-5
20-12-30 30,0014,0513,60-- -- ----14,0514,051 6-11
20-12-30 35,0012,1511,17-- -- --------5 30-10
20-12-30 40,0010,569,22-- -- ----10,5610,4110 5-11
20-12-30 45,008,647,51-- -- ----8,648,645 5-11
20-12-30 50,004,506,25-- -- ----4,504,501 2-10
20-12-30 55,004,215,22-- -- --------0 18-9
20-12-30 60,004,994,35-- -- ----4,994,995 5-11
20-12-30 80,002,572,55-- -- ----2,572,571 23-10
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?