Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 23,9724,85-0,88 -3,5% 24,6623,97780.02817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 1.755 (1.257 Calls, 498 Puts)
Totaal open interest bij opening 10.081 (8.299 Calls, 1.782 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--13,23-- -- --------0 --
20-03-26 14,00--11,23-- -- --------0 --
20-03-26 16,00--9,23-- -- --------0 --
20-03-26 18,00--7,23-- -- --------0 --
20-03-26 19,00--6,23-- -- --------0 --
20-03-26 20,007,455,23-- -- ----7,457,451 12-2
20-03-26 21,00--4,23-- -- --------0 --
20-03-26 22,003,303,24-- -- ----3,303,301 17-3
20-03-26 22,50--2,75-- -- --------0 --
20-03-26 23,002,452,27-- -- ----2,452,322 17-3
20-03-26 23,40------ -- ---------- --
20-03-26 23,50--1,81-- -- --------0 --
20-03-26 23,60------ -- ---------- --
20-03-26 23,80------ -- ---------- --
20-03-26 24,001,161,37-0,21 -15,3% ----1,161,161 18-3
20-03-26 24,20--1,20-- -- --------0 --
20-03-26 24,40--1,05-- -- --------0 --
20-03-26 24,501,200,97-- -- ----1,351,206 16-3
20-03-26 24,600,550,89-0,37 -41,6% ----0,550,551 18-3
20-03-26 24,800,300,76-0,46 -60,5% ----0,450,303 18-3
20-03-261325,000,320,64-0,31 -48,4% ----0,370,2514 18-3
20-03-26 25,200,240,51-0,27 -52,9% ----0,300,2014 18-3
20-03-26 25,40--0,41-- -- --------0 --
20-03-26 25,500,210,37-0,16 -43,2% ----0,210,212 18-3
20-03-26 25,600,300,33-- -- ----0,300,3010 17-3
20-03-26 25,800,260,27-- -- ----0,360,2621 17-3
20-03-26 26,000,270,22-- -- ----0,310,2416 17-3
20-03-26 26,200,100,15-0,05 -33,3% ----0,100,101 18-3
20-03-26 26,400,260,13-- -- ----0,260,263 16-3
20-03-26 26,500,150,11-- -- ----0,150,151 17-3
20-03-26 26,60--0,10-- -- --------0 --
20-03-26 26,80--0,08-- -- --------0 --
20-03-26 27,000,050,06-0,01 -16,7% ----0,050,0511 18-3
20-03-26 27,200,280,04-- -- ----0,280,285 13-3
20-03-26 27,400,190,03-- -- ----0,240,192 13-3
20-03-26 27,500,190,03-- -- ----0,250,1955 13-3
20-03-26 27,600,030,02+0,01 +50,0% ----0,040,0318 18-3
20-03-2661728,000,020,01+0,01 +100,0% ----0,030,0231 18-3
20-03-265428,500,030,01+0,02 +200,0% ----0,030,024 18-3
20-03-2621029,000,020,03-0,01 -33,3% --0,140,020,023 18-3
20-03-264429,500,080,01-- -- ----0,080,084 13-3
20-03-2644030,000,020,01+0,01 +100,0% --0,150,020,022 18-3
20-03-2648631,000,010,010,00 0,0% ----0,010,011 18-3
20-03-262.15532,000,030,02+0,01 +50,0% ----0,030,032 11-3
20-03-2623833,000,020,020,00 0,0% ----0,020,022 13-3
20-03-2628134,000,020,01+0,01 +100,0% ----0,020,023 18-3
20-03-2619435,000,020,01+0,01 +100,0% ----0,060,022 18-3
20-03-2613036,000,020,01+0,01 +100,0% ----0,060,022 18-3
20-03-2626138,000,020,01+0,01 +100,0% --0,020,020,012 18-3
20-03-2632240,000,110,02-- -- --0,020,110,111 6-2
20-03-2612442,000,030,01-- -- --0,050,030,031 17-2
20-03-267744,000,140,01+0,13 +1300,0% ----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 12,0012,9513,24-0,29 -2,2% ----12,9512,952 18-3
17-04-26 14,00--11,24-- -- --------0 --
17-04-26 16,008,949,24-0,30 -3,2% ----8,948,941 18-3
17-04-26 18,00--7,25-- -- --------0 --
17-04-26 19,00--6,25-- -- --------0 --
17-04-26 20,007,005,25-- -- ----7,007,002 24-2
17-04-26 21,00--4,28-- -- --------0 --
17-04-26 22,002,953,33-0,38 -11,4% ----3,482,7027 18-3
17-04-26 22,50--2,87-- -- --------0 --
17-04-26 23,00--2,44-- -- --------0 --
17-04-26 23,502,052,02-- -- ----2,052,051 17-3
17-04-26 24,001,491,63-0,14 -8,6% ----1,491,3510 18-3
17-04-26 24,501,001,31-0,31 -23,7% ----1,000,9811 18-3
17-04-26 25,000,681,02-0,34 -33,3% ----0,900,6853 18-3
17-04-26 25,500,620,75-0,13 -17,3% ----0,700,56217 18-3
17-04-26 26,000,430,58-0,15 -25,9% ----0,510,43241 18-3
17-04-26 26,500,400,46-0,06 -13,0% ----0,400,327 18-3
17-04-26 27,000,280,35-0,07 -20,0% ----0,320,288 18-3
17-04-26 27,500,350,27-- -- --0,400,410,3318 16-3
17-04-26 28,000,390,20-- -- --0,300,390,374 13-3
17-04-26 28,500,300,15-- -- --0,270,300,301 12-3
17-04-26 29,000,180,12-- -- ----0,180,182 16-3
17-04-26 29,500,120,10-- -- ----0,130,126 16-3
17-04-26 30,000,100,08-- -- --0,120,100,101 17-3
17-04-263631,000,060,06-0,01 -16,7% --0,400,060,062 17-3
17-04-26 32,000,150,05-- -- ----0,150,151 10-3
17-04-26 33,000,120,04-- -- ----0,120,122 10-3
17-04-26 34,000,090,03-- -- ----0,090,092 3-3
17-04-26 36,000,060,02-- -- ----0,060,061 23-2
17-04-26 38,000,040,02-- -- ----0,040,0410 10-3
17-04-26 40,00--0,02-- -- --------0 --
15-05-26 12,00------ -- ---------- --
15-05-26 14,00--11,29-- -- --------0 --
15-05-26 16,00--9,26-- -- --------0 --
15-05-26 18,00--7,29-- -- --------0 --
15-05-26 19,00--6,28-- -- --------0 --
15-05-26 20,004,805,29-0,49 -9,3% ----4,804,801 18-3
15-05-26 21,00--4,28-- -- --------0 --
15-05-26 22,00--3,38-- -- --------0 --
15-05-26 22,50--2,92-- -- --------0 --
15-05-26 23,002,692,54-- -- ----2,692,691 17-3
15-05-26 23,50--2,14-- -- --------0 --
15-05-26 24,002,801,82-- -- ----2,802,805 3-3
15-05-26 24,503,161,53-- -- ----3,163,165 6-3
15-05-26 25,00--1,26-- -- --------0 --
15-05-26 25,500,861,04-0,18 -17,3% ----0,950,863 18-3
15-05-26 26,000,760,88-0,12 -13,6% ----0,780,76181 18-3
15-05-26 26,501,220,73-- -- ----1,221,221 4-3
15-05-26 27,000,600,63-- -- ----0,650,6011 17-3
15-05-26 27,500,720,52-- -- ----0,720,721 13-3
15-05-26 28,000,390,44-0,05 -11,4% ----0,400,37122 18-3
15-05-26 28,500,380,37-- -- ----0,380,381 17-3
15-05-26 29,000,400,31-- -- ----0,400,406 16-3
15-05-26 29,50--0,27-- -- --------0 --
15-05-261130,000,250,230,00 0,0% ----0,250,251 17-3
15-05-26 32,000,250,13-- -- ----0,250,222 10-3
15-05-26 34,00--0,07-- -- --------0 --
19-06-26 9,00--16,24-- -- --------0 --
19-06-26 10,00--15,24-- -- --------0 --
19-06-26 12,0017,1413,24-- -- ----17,1417,141 23-1
19-06-26 14,0013,4211,25-- -- ----13,4213,421 26-2
19-06-26 16,00--9,26-- -- --------0 --
19-06-26 18,008,977,27-- -- ----8,978,971 6-3
19-06-26 20,00--5,32-- -- --------0 --
19-06-26 21,00--4,38-0,38 -8,7% --------0 --
19-06-26 22,00--3,49-- -- --------0 --
19-06-26 23,005,002,71-- -- ----5,005,001 11-2
19-06-26 24,001,722,03-0,31 -15,3% ----1,721,722 18-3
19-06-26 25,001,761,52-- -- ----1,771,768 16-3
19-06-26 26,001,021,13-0,11 -9,7% ----1,021,022 18-3
19-06-26 27,000,800,87-0,07 -8,0% ----0,800,801 18-3
19-06-26 28,000,620,67-0,05 -7,5% ----0,620,613 18-3
19-06-26 29,110,470,50-0,03 -6,0% ----0,470,473 18-3
19-06-2623930,000,350,41-0,07 -17,1% --1,050,350,356 18-3
19-06-26 32,000,270,23-- -- ----0,270,278 17-3
19-06-26 33,960,350,12-- -- 0,10--0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,06-- -- ----0,190,191 4-3
19-06-26 38,000,110,03-- -- ----0,110,111 13-3
19-06-26 38,810,140,02-- -- ----0,140,1417 27-2
19-06-26 40,000,080,02-- -- ----0,080,085 11-3
19-06-26 42,000,090,01-- -- 0,03--0,090,091 11-3
19-06-2652543,660,100,07-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,07-0,03 -42,9% ----0,040,041 18-3
19-06-2628848,510,050,06-- -- ----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
18-09-2619,0016,4716,29-0,39 -2,4% ----16,4716,471 16-3
18-09-26 10,00--15,29-- -- --------0 --
18-09-26 12,00--13,27-- -- --------0 --
18-09-26 14,0012,7111,25-- -- ----12,7112,711 5-3
18-09-26 16,0018,309,27+9,03 +97,4% ----18,3018,301 24-11
18-09-26 18,00--7,27-- -- --------0 --
18-09-26 20,0010,695,45-- -- ----10,6910,6940 5-2
18-09-26 21,00--4,59-- -- --------0 --
18-09-26 22,00--3,89-- -- --------0 --
18-09-261223,006,003,25-0,21 -6,5% ----6,006,0012 21-1
18-09-26 24,002,502,70-0,20 -7,4% ----2,612,4610 18-3
18-09-264525,002,022,24-0,15 -6,7% ----2,232,0212 18-3
18-09-26 26,001,711,87-0,16 -8,6% ----1,791,6912 18-3
18-09-26 27,001,601,54-- -- ----1,601,601 17-3
18-09-26 28,001,261,29-0,03 -2,3% ----1,261,2612 18-3
18-09-26 29,001,201,05-- -- ----1,201,1636 17-3
18-09-26 30,000,820,88-0,06 -6,8% --1,300,830,8246 18-3
18-09-26 32,000,600,61-- -- ----0,600,602 17-3
18-09-26 34,000,400,42-0,02 -4,8% ----0,400,401 18-3
18-09-26 36,000,320,34-- -- ----0,320,322 16-3
18-09-26 38,000,290,22-- -- --1,250,290,2920 4-3
18-09-26 40,000,220,18-- -- ----0,220,2210 16-3
18-09-26 42,000,280,14-- -- ----0,280,2541 11-2
18-09-26 44,000,140,07-- -- ----0,140,1410 4-3
18-09-26 45,000,180,06-- -- ----0,180,181 19-1
18-09-26 50,000,100,02-- -- ----0,100,105 11-2
18-09-264155,000,160,010,00 0,0% ----0,160,161 18-11
18-12-26 9,00--16,27-- -- --------0 --
18-12-26 10,00--15,27-- -- --------0 --
18-12-26 12,00--13,29-- -- --------0 --
18-12-26 14,00--11,27-- -- --------0 --
18-12-26 16,0014,459,32-- -- ----14,4514,456 2-2
18-12-26 18,008,907,45-- -- ----8,908,901 5-3
18-12-26 20,005,505,78-0,28 -4,8% ----5,505,503 18-3
18-12-26 21,00--5,07-- -- --------0 --
18-12-26 22,009,254,43-- -- ----9,259,251 8-1
18-12-26 23,004,663,83-- -- ----4,664,665 3-3
18-12-26 24,009,503,30+6,20 +187,9% ----9,509,501 5-12
18-12-26 25,002,662,86-0,20 -7,0% ----2,712,6623 18-3
18-12-26 26,002,512,46-- -- ----2,512,459 17-3
18-12-26 27,002,152,11-- -- ----2,152,152 17-3
18-12-26 28,001,681,82-0,14 -7,7% ----1,681,681 18-3
18-12-26 29,111,631,53-- -- ----1,631,632 16-3
18-12-26 30,001,251,34-0,09 -6,7% ----1,251,251 18-3
18-12-26 32,001,001,01-0,01 -1,0% 0,90--1,001,001 18-3
18-12-26 33,960,850,77-- -- ----0,850,8510 16-3
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,710,58-- -- ----0,710,711 13-3
18-12-26 38,810,500,38-- -- ----0,500,501 11-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,250,18-- -- --0,370,250,2537 16-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,08-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,04-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,02-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------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
18-06-27 15,0014,2010,34-- -- ----14,2014,152 30-1
18-06-27 16,00------ -- --------0 --
18-06-27 18,009,007,68-- -- ----9,009,001 3-3
18-06-27 20,008,306,16-- -- ----8,308,3015 18-2
18-06-27 22,006,654,95-- -- ----6,656,655 6-3
18-06-27 24,003,813,93-0,12 -3,1% ----3,813,812 18-3
18-06-27 25,003,453,50-0,05 -1,4% ----3,453,455 18-3
18-06-27 26,003,083,11-0,03 -1,0% ----3,083,083 18-3
18-06-27 28,003,082,47-- -- ----3,083,085 3-3
18-06-27 30,001,811,97-0,16 -8,1% ----1,951,8116 18-3
18-06-27 35,001,011,12-0,11 -9,8% ----1,011,015 18-3
18-06-27 40,000,600,67-0,07 -10,4% --7,050,600,604 18-3
18-06-27 45,000,650,43-- -- ----0,650,651 11-2
18-06-27 50,000,590,27-- -- ----0,590,591 6-1
18-06-27 55,000,350,18-- -- ----0,350,352 6-1
18-06-27 60,000,230,10-- -- ----0,230,231 6-1
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--10,40-- -- --------0 --
17-12-27 16,00------ -- --------0 --
17-12-27 18,009,708,03-- -- ----9,709,701 2-3
17-12-27 20,006,706,66-- -- ----6,706,702 17-3
17-12-27 22,005,305,54-0,24 -4,3% ----5,305,3010 18-3
17-12-2714824,255,304,51-0,26 -5,8% ----5,305,3031 10-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,553,79-0,24 -6,3% ----3,553,5510 18-3
17-12-27 28,003,363,18-- -- ----3,363,361 16-3
17-12-27 29,113,902,89-- -- ----3,903,901 26-2
17-12-27 30,002,552,66-0,11 -4,1% ----2,552,552 18-3
17-12-2727435,001,601,79-0,05 -2,8% ----1,601,601 18-3
17-12-27 38,811,301,24+0,06 +4,8% ----1,301,303 18-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,200,86-- -- --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,60-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,43-- -- ----0,600,592 4-3
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--0,14-- -- --------0 --
17-12-271877,620,180,08-0,01 -12,5% --0,180,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0510,33+7,72 +74,7% ----18,0518,051 12-12
15-12-28 16,00------ -- --------0 --
15-12-28 18,00--8,43-- -- --------0 --
15-12-28 20,007,607,21-- -- ----7,607,601 16-3
15-12-28 22,00--6,17-- -- --------0 --
15-12-28 24,256,105,32-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,204,58-- -- ----5,205,2060 16-3
15-12-28 28,004,693,94-- -- ----4,694,691 5-3
15-12-28 29,114,503,66-- -- ----4,734,5016 24-2
15-12-28 30,003,903,44-- -- 3,40--3,903,901 16-3
15-12-28 35,003,302,50-- -- ----3,303,301 10-3
15-12-28 38,812,101,95+0,15 +7,7% ----2,102,101 18-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,851,46-- -- ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,101,12-0,02 -1,8% 1,00--1,101,102 18-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-2829753,361,220,87-0,06 -6,9% ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,67-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,26-- -- --0,380,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,00--15,23-- -- --------0 --
21-12-29 15,0012,2010,72-- -- --18,0012,2012,201 2-3
21-12-29 18,00------ -- --------0 --
21-12-29 20,009,807,62-- -- ----9,809,803 11-2
21-12-29 22,00--6,62-- -- --------0 --
21-12-29 24,00--6,10-- -- --------0 --
21-12-29 25,005,865,70+0,16 +2,8% ----5,865,8620 18-3
21-12-29 26,005,455,32+0,13 +2,4% ----5,455,4510 18-3
21-12-29 28,004,854,81+0,04 +0,8% ----4,854,8522 18-3
21-12-29 30,004,424,07-- -- ----4,424,4212 10-3
21-12-29 35,003,923,12-- -- ----3,923,922 2-3
21-12-29 40,002,902,64-- -- ----2,902,9040 6-3
21-12-29 45,002,341,91-- -- ----2,342,341 11-2
21-12-29 50,001,901,53-- -- --14,501,901,90100 9-3
21-12-29 55,001,801,24-- -- ----1,801,802 12-1
21-12-29 60,001,061,01-- -- ----1,071,0640 27-1
21-12-29 80,000,750,52-- -- ----0,750,751 13-3
21-12-29 100,000,400,26-- -- ----0,400,405 11-2
20-12-30 10,00--15,23-- -- --------0 --
20-12-30 15,0011,8010,78-- -- ----11,8011,805 13-3
20-12-30 18,00------ -- --------0 --
20-12-30 20,0010,007,91-- -- ----10,0010,001 11-2
20-12-30 22,00--7,01-- -- --------0 --
20-12-30 24,007,736,20-- -- ----7,737,7320 27-2
20-12-30 25,005,685,88-0,20 -3,4% ----5,685,672 18-3
20-12-30 26,007,505,57-- -- ----7,507,5010 11-2
20-12-30 28,006,905,02-- -- ----6,906,901 20-2
20-12-30 30,005,254,52-- -- ----5,255,251 11-3
20-12-30 35,005,703,56-- -- ----5,705,702 5-2
20-12-30 40,003,602,86-- -- 1,88--3,603,601 18-2
20-12-30 45,002,962,51-- -- ----2,962,9620 27-2
20-12-30 50,002,631,94-- -- ----2,632,633 22-1
20-12-30 60,001,571,36-- -- ----1,571,572 11-2
20-12-30 80,000,950,70-- -- ----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?