Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,1424,91+0,23 +0,9% 25,41524,69516.72717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 637 (414 Calls, 223 Puts)
Totaal open interest bij opening 4.401 (3.160 Calls, 1.241 Puts)
Call / Put ratio 1,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--14,92-- -- 15,1015,40----0 --
15-05-26 12,00--12,92-- -- --------0 --
15-05-26 14,00--10,92-- -- 11,1011,40----0 --
15-05-26 15,00--9,93-- -- --------0 --
15-05-26 16,00--8,93-- -- --------0 --
15-05-26 17,00--7,93-- -- --------0 --
15-05-26 18,004,556,93-- -- 7,007,504,554,551 1-4
15-05-26 18,50--6,43-- -- 6,506,95----0 --
15-05-26 19,00--5,93-- -- --------0 --
15-05-26 19,50--5,43-- -- --------0 --
15-05-26 20,004,404,94-- -- 5,155,404,404,102 17-4
15-05-26 20,502,174,44-- -- ----2,172,1740 14-4
15-05-26 21,002,823,96-- -- ----2,822,821 17-4
15-05-26 21,503,303,48-- -- ----3,303,301 21-4
15-05-26 22,003,303,02+0,28 +9,3% ----3,303,301 15:28
15-05-26 22,503,352,58-- -- 2,752,963,353,351 23-4
15-05-26 23,002,142,15-- -- 2,292,522,152,118 24-4
15-05-26 23,501,871,75-- -- 1,852,091,871,872 21-4
15-05-26 24,001,471,37+0,10 +7,3% 1,511,691,471,4727 13:01
15-05-26 24,501,271,05-- -- ----1,271,1526 28-4
15-05-26 25,000,980,79+0,19 +24,1% ----0,980,802 14:18
15-05-26 25,500,480,56-0,08 -14,3% ----0,480,485 10:18
15-05-26 26,000,410,39+0,02 +5,1% 0,390,500,440,404 16:25
15-05-26 26,500,330,27+0,06 +22,2% 0,25--0,330,255 14:18
15-05-26 27,000,170,18-0,01 -5,6% --0,750,170,1412 12:56
15-05-26 27,500,160,13-- -- ----0,160,16100 27-4
15-05-26 28,000,110,09-- -- 0,050,100,110,111 27-4
15-05-26 28,500,170,06-- -- 0,010,100,170,173 23-4
15-05-26 29,000,130,04-- -- ----0,130,131 23-4
15-05-26 29,500,140,03-- -- ----0,140,13102 22-4
15-05-26 30,000,100,02-- -- --0,080,100,0812 22-4
15-05-26632,000,080,01-- -- --0,060,080,053 22-4
15-05-26 34,00--0,04-- -- --------0 --
19-06-26 9,0013,2515,94-- -- 15,9016,6013,2513,2520 1-4
19-06-26 10,00--14,94-- -- 14,9015,60----0 --
19-06-26 12,0017,1412,95-- -- 13,1513,4517,1417,141 23-1
19-06-26 14,0013,4210,96-- -- 11,0511,5013,4213,421 26-2
19-06-26 15,00--9,96-- -- 9,9510,65----0 --
19-06-26 16,00--8,97-- -- 9,159,50----0 --
19-06-26 17,00--7,98-- -- 8,058,55----0 --
19-06-26 18,008,977,00-- -- 7,107,558,978,971 6-3
19-06-26 18,50--6,52-- -- 6,707,05----0 --
19-06-26 19,00--6,05-- -- 6,156,60----0 --
19-06-26 19,50--5,59-- -- --------0 --
19-06-26 20,004,305,13-- -- ----4,304,301 17-4
19-06-26 20,50--4,69-- -- 4,855,15----0 --
19-06-26 21,002,564,27-- -- ----2,562,302 15-4
19-06-26 21,502,833,84-- -- ----2,832,832 16-4
19-06-26 22,001,783,41-- -- 3,543,761,781,786 14-4
19-06-26 22,501,863,01-- -- ----1,861,868 1-4
19-06-26 23,003,702,63-- -- 2,742,963,703,701 22-4
19-06-26 23,502,522,26+0,26 +11,5% 2,342,582,522,521 14:58
19-06-26 24,002,711,94-- -- 2,002,232,712,394 23-4
19-06-26 24,501,781,64+0,14 +8,5% 1,691,891,781,781 13:52
19-06-26 25,001,501,36+0,14 +10,3% 1,421,571,501,423 17:18
19-06-26 25,501,181,13-- -- 1,191,331,181,183 27-4
19-06-26 26,001,030,93+0,10 +10,8% 0,971,111,031,033 17:00
19-06-26 26,500,780,76+0,02 +2,6% ----0,780,752 12:44
19-06-26 27,000,710,62-- -- 0,630,740,710,703 29-4
19-06-26 27,50--0,50-- -- 0,500,61----0 --
19-06-26 28,000,490,41-- -- 0,390,490,490,491 29-4
19-06-26 29,110,290,26-- -- ----0,290,294 27-4
19-06-26 30,000,200,18-- -- 0,130,250,200,201 27-4
19-06-26 32,000,090,07-- -- ----0,090,091 28-4
19-06-26 33,960,100,02-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- --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--13,00-- -- --------0 --
17-07-26 14,00--11,06-- -- --------0 --
17-07-26 16,00--9,08-- -- 9,009,70----0 --
17-07-26 17,00--8,13-- -- 8,258,60----0 --
17-07-26 18,00--7,18-- -- --------0 --
17-07-26 19,00--6,25-- -- --------0 --
17-07-26 20,00--5,35-- -- 5,405,80----0 --
17-07-26 21,00--4,47-- -- 4,604,86----0 --
17-07-26 21,50--4,06-- -- --------0 --
17-07-26 22,004,353,66-- -- ----4,803,7030 22-4
17-07-26 22,50--3,28-- -- 3,363,62----0 --
17-07-26 23,00--2,92-- -- 3,033,24----0 --
17-07-26 23,50--2,57-- -- --------0 --
17-07-26 24,002,362,24-- -- ----2,362,2722 24-4
17-07-26 24,50--1,95-- -- 2,002,22----0 --
17-07-26 25,001,791,69-- -- 1,771,931,791,795 24-4
17-07-26 25,501,601,46+0,14 +9,6% ----1,601,60130 17:29
17-07-26 26,001,261,23+0,03 +2,4% ----1,261,2637 16:01
17-07-26 26,501,101,07+0,03 +2,8% 1,101,271,101,101 12:48
17-07-26 27,001,050,88+0,17 +19,3% 0,921,051,050,877 14:31
17-07-26 27,500,700,76-- -- ----0,700,701 29-4
17-07-26 28,000,730,64-- -- 0,640,770,730,732 29-4
17-07-26829,000,530,46+0,01 +2,2% ----0,530,531 28-4
17-07-26 30,000,400,33-- -- 0,290,410,400,401 29-4
17-07-26 32,00--0,17-- -- 0,120,21----0 --
18-09-26 9,0013,4516,04-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,06-- -- 15,2015,55----0 --
18-09-26 12,00--13,11-- -- 13,0013,70----0 --
18-09-26 14,0012,7111,16-- -- 11,3011,6512,7112,711 5-3
18-09-26 16,0018,309,28+9,02 +97,2% 9,359,8018,3018,301 24-11
18-09-26 17,00--8,35-- -- 8,408,85----0 --
18-09-26 18,00--7,45-- -- --------0 --
18-09-26 19,00--6,57-- -- --------0 --
18-09-26 20,003,855,74-- -- 5,856,103,853,851 2-4
18-09-26 21,002,894,94-- -- 5,055,353,092,8516 9-4
18-09-26 22,004,374,19-- -- 4,304,514,454,376 24-4
18-09-26 23,003,053,50-- -- ----3,053,053 17-4
18-09-26 24,003,042,87+0,17 +5,9% 2,953,073,142,983 17:22
18-09-26 25,002,402,34+0,06 +2,6% 2,412,572,402,401 16:24
18-09-26 26,001,861,88-0,02 -1,1% ----1,861,868 12:06
18-09-26 27,001,521,50+0,02 +1,3% 1,531,671,521,521 12:49
18-09-26 28,001,101,19-0,09 -7,6% 1,191,341,101,101 10:59
18-09-26 29,000,940,940,00 0,0% 0,921,090,940,941 16:11
18-09-26 30,000,750,73+0,02 +2,7% --1,000,750,70100 12:58
18-09-26 32,000,470,46+0,01 +2,2% 0,440,570,470,453 17:13
18-09-26 34,000,360,29-- -- 0,230,350,360,361 24-4
18-09-26 36,000,120,19-- -- 0,120,260,120,121 15-4
18-09-26 38,000,150,14-- -- --0,240,150,152 21-4
18-09-26 40,000,100,10-- -- 0,040,170,100,092 31-3
18-09-26 42,000,080,08-- -- 0,010,150,080,082 31-3
18-09-26 44,000,140,06-- -- --0,120,140,1410 4-3
18-09-26 45,000,180,06-- -- --0,110,180,181 19-1
18-09-26 50,000,100,04-- -- --0,090,100,105 11-2
18-09-264155,000,160,03+0,13 +433,3% ----0,160,161 18-11
18-12-26 9,00--16,08-- -- --------0 --
18-12-26 10,00--15,11-- -- --------0 --
18-12-26 12,00--13,20-- -- 13,3513,85----0 --
18-12-26 14,00--11,36-- -- 11,5011,90----0 --
18-12-26 16,0014,459,57-- -- 9,6010,1014,4514,456 2-2
18-12-26 17,00--8,70-- -- --------0 --
18-12-26 18,006,507,85-- -- ----6,506,5011 16-4
18-12-26 19,00--7,02-- -- --------0 --
18-12-26 20,006,006,24-- -- 6,306,606,006,001 21-4
18-12-26 21,00--5,48-- -- --------0 --
18-12-26 22,004,824,80+0,02 +0,4% 4,885,155,104,822 16:03
18-12-26 23,004,354,16+0,19 +4,6% ----4,354,351 13:40
18-12-26 24,003,453,55-- -- 3,623,823,453,451 21-4
18-12-26 25,003,003,03-- -- ----3,003,001 24-4
18-12-2612926,002,612,56+0,09 +3,5% 2,602,782,612,546 24-4
18-12-26 27,002,102,15-- -- 2,182,352,402,102.252 29-4
18-12-26 28,001,851,80-- -- 1,811,991,851,851 27-4
18-12-26 29,111,551,47-- -- 1,471,651,551,551 28-4
18-12-26 30,001,331,25-- -- 1,251,411,331,30131 27-4
18-12-26 32,001,000,89-- -- ----1,001,0022 29-4
18-12-26 33,960,800,63-- -- 0,570,721,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,510,44-- -- ----0,510,512 24-4
18-12-26 38,810,330,28-- -- 0,200,300,330,331 28-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,150,16-- -- 0,070,250,150,151 24-4
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,10-- -- 0,010,170,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-266853,360,140,06-0,01 -16,7% --0,100,140,141 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-- -- --0,09----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 9,0013,7516,27-- -- 16,3516,8013,7513,7510 1-4
19-03-27 10,00--15,34-- -- 15,4015,85----0 --
19-03-27 12,00--13,46-- -- --------0 --
19-03-27 14,00--11,60-- -- --------0 --
19-03-27 16,008,959,87-- -- 10,0010,308,958,952 17-4
19-03-27 17,00--9,05-- -- --------0 --
19-03-27 18,00--8,22-- -- 8,308,70----0 --
19-03-27 19,006,027,44-- -- ----6,026,024 25-3
19-03-27 20,004,806,71-- -- ----4,804,802 27-3
19-03-27 21,00--5,96-- -- 6,006,35----0 --
19-03-272522,006,605,27+0,18 +3,4% 5,355,656,606,601 22-4
19-03-27 23,005,704,68-- -- ----5,705,376 22-4
19-03-27 24,004,914,09-- -- ----4,914,911 22-4
19-03-27 25,004,523,58-- -- 3,623,824,524,326 22-4
19-03-27 26,003,243,10+0,14 +4,5% 3,173,333,243,2410 12:57
19-03-27 27,002,732,70-- -- ----2,732,731 24-4
19-03-27 28,002,362,33-- -- ----2,362,361 27-4
19-03-27 29,001,902,02-- -- 2,042,191,901,901 29-4
19-03-27 30,001,781,74-- -- ----1,861,786 24-4
19-03-27 35,000,930,82-- -- 0,780,930,930,931 29-4
19-03-27 40,000,480,41-- -- ----0,480,484 28-4
18-06-27 10,0012,9015,35-- -- ----12,9012,901 31-3
18-06-27 14,00--11,70-- -- --------0 --
18-06-27 15,0014,2010,82-- -- ----14,2014,152 30-1
18-06-27 16,00--9,95-- -- --------0 --
18-06-27 18,009,058,30-- -- ----9,059,051 22-4
18-06-27 20,004,676,79-- -- 6,857,204,674,671 9-4
18-06-27 22,003,605,43-- -- 5,505,753,603,602 9-4
18-06-27 24,004,524,29-- -- ----4,544,527 29-4
18-06-27 25,004,713,77-- -- 3,794,094,714,712 22-4
18-06-27 26,003,903,33-- -- 3,343,614,303,907 22-4
18-06-27 28,002,752,59+0,16 +6,2% 2,602,802,752,752 16:56
18-06-27 30,002,001,97-- -- ----2,002,001 24-4
18-06-27 35,001,001,01-- -- 0,951,161,001,002 29-4
18-06-27 40,000,580,55-- -- 0,470,670,580,5836 27-4
18-06-27 45,000,360,33-- -- 0,230,440,360,344 17-4
18-06-27 50,000,590,22-- -- 0,120,320,590,591 6-1
18-06-27 55,000,150,15-- -- ----0,150,151 10-4
18-06-27 60,000,230,11-- -- 0,010,200,230,231 6-1
18-06-27 70,00--0,06-- -- --0,14----0 --
18-06-27 80,00--0,03-- -- --0,12----0 --
17-12-27 10,0013,2515,39-- -- 15,4016,0013,2513,252 1-4
17-12-27 14,00--11,88-- -- 11,8012,45----0 --
17-12-27 15,0010,5511,00-- -- 11,0511,5510,5510,551 20-4
17-12-27 16,008,3010,20-- -- ----8,308,30180 31-3
17-12-27 18,008,858,69-- -- ----8,858,851 22-4
17-12-27 20,007,157,30-0,15 -2,1% 7,357,757,157,1520 09:01
17-12-27 22,005,806,13-0,33 -5,4% ----5,905,8012 10:16
17-12-27 24,254,654,92-- -- 4,885,254,944,6595 29-4
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,904,12-- -- 4,084,433,903,901 29-4
17-12-27 28,003,913,36-- -- ----3,913,789 22-4
17-12-27 29,112,783,02-- -- 2,983,302,852,782 29-4
17-12-27 30,002,752,77-- -- 2,733,042,752,751 24-4
17-12-27 35,001,851,71-- -- 1,641,851,851,852 29-4
17-12-27 38,811,251,21-- -- 1,141,411,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,850,80+0,05 +6,3% 0,690,950,850,852 16:44
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,54-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,37-- -- 0,240,500,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-275658,210,300,26-0,01 -3,8% 0,130,380,300,308 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 10,0013,2515,41-- -- ----13,2513,252 1-4
15-12-28 14,00--12,10-- -- --------0 --
15-12-28 15,0018,0511,30+6,75 +59,7% 11,1512,0518,0518,051 12-12
15-12-28 16,00--10,57-- -- 10,4011,30----0 --
15-12-28 18,00--9,17-- -- 9,009,90----0 --
15-12-28 20,006,807,96-- -- 7,758,556,806,801 19-3
15-12-28 22,00--6,85-- -- --------0 --
15-12-28 24,255,855,79+0,06 +1,0% 5,556,205,905,856 16:06
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,08-- -- 4,925,454,154,151 31-3
15-12-28 28,004,984,39-- -- ----4,984,981 22-4
15-12-28 29,114,504,04-- -- ----4,734,5016 24-2
15-12-28 30,004,023,79-- -- ----4,024,025 22-4
15-12-28 35,003,362,68-- -- --2,993,363,362 23-4
15-12-2818838,811,872,08+0,05 +2,4% 1,902,391,871,8710 28-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,54-- -- 1,361,771,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,17-- -- ----0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,88-- -- 0,691,100,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,67-- -- 0,480,890,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,24-- -- 0,070,470,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --0,31----0 --
21-12-29 10,0013,3015,25-- -- 15,5016,2513,3013,301 7-4
21-12-29 15,009,6011,57-- -- 11,3512,259,609,601 24-3
21-12-29 16,00--10,87-- -- 10,6011,65----0 --
21-12-29 18,00--9,59-- -- 9,3510,30----0 --
21-12-29 20,007,008,48-- -- 8,159,057,007,0040 1-4
21-12-29 22,006,107,47-- -- 7,158,006,106,101 14-4
21-12-29 24,006,326,60-- -- 6,257,006,326,3212 20-4
21-12-29 25,006,806,21-- -- ----6,806,801 28-4
21-12-29 26,006,155,83-- -- ----6,156,1510 21-4
21-12-29 28,005,355,15-- -- 4,785,505,355,3510 24-4
21-12-29 30,003,904,58-- -- 4,234,923,903,901 31-3
21-12-29 35,002,733,44-- -- 3,153,772,732,732 8-4
21-12-29 40,002,952,63-- -- 2,392,972,952,951 22-4
21-12-29 45,001,402,06-- -- 1,822,331,401,403 15-4
21-12-29 50,001,251,63-- -- 1,391,901,251,251 15-4
21-12-29 55,000,901,30-- -- 1,061,570,900,904 20-3
21-12-29 60,000,981,07-- -- ----0,980,982 8-4
21-12-29 80,000,450,48-- -- 0,250,730,600,4511 20-3
21-12-29 100,000,400,23-- -- 0,010,490,400,405 11-2
20-12-30 10,0015,7015,61-- -- ----15,7015,701 28-4
20-12-30 15,0012,6011,67-- -- 11,5012,6012,6012,604 22-4
20-12-30 16,0010,9511,02-- -- 10,7511,7510,9510,951 16-4
20-12-30 18,007,459,79-- -- ----7,457,451 13-4
20-12-30 20,006,608,71-- -- 8,409,456,606,601 30-3
20-12-30 22,006,407,75-- -- ----6,406,4010 15-4
20-12-30 24,007,736,92-- -- 6,557,557,737,7320 27-2
20-12-30 25,007,106,54-- -- 6,157,157,107,1015 22-4
20-12-30 26,006,526,19-- -- ----6,526,5210 24-4
20-12-30 28,004,365,54-- -- ----4,364,362 2-4
20-12-30 30,005,004,97-- -- ----5,005,0030 29-4
20-12-30 35,004,003,82-- -- 3,594,354,004,001 22-4
20-12-30 40,002,403,00-- -- 2,833,522,402,4010 15-4
20-12-30 45,002,522,39-- -- ----2,522,5210 24-4
20-12-30 50,002,121,93-- -- ----2,122,12100 23-4
20-12-30 60,001,301,30-- -- 1,241,761,301,301 20-4
20-12-30 80,000,530,63-- -- 0,471,050,530,534 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?