Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,8026,84-0,04 -0,1% 27,2526,34428.32117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 299 (204 Calls, 95 Puts)
Totaal open interest bij opening 16.542 (11.762 Calls, 4.780 Puts)
Call / Put ratio 2,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2518,37-- -- ----13,2513,2520 1-4
19-06-26 10,00--17,37-- -- --------0 --
19-06-26 12,0017,1415,37-- -- --------0 23-1
19-06-26 14,0013,4213,37-- -- ----13,4213,421 26-2
19-06-26 15,00--12,37-- -- --------0 --
19-06-26 16,00--11,38-- -- --------0 --
19-06-26 17,00--10,38-- -- --------0 --
19-06-26 18,008,979,38-- -- ----8,978,971 6-3
19-06-26 18,50--8,88-- -- --------0 --
19-06-26 19,00--8,38-- -- --------0 --
19-06-26 19,50--7,88-- -- --------0 --
19-06-26320,007,507,38-- -- ----7,507,501 4-6
19-06-26 20,50--6,88-- -- --------0 --
19-06-26 21,002,566,38-- -- ----2,562,302 15-4
19-06-261421,504,635,88-- -- ----4,634,631 11-5
19-06-261022,003,405,38-- -- ----3,402,907 18-5
19-06-26822,501,864,88-- -- ----1,861,868 1-4
19-06-262723,004,444,39-- -- ----4,444,4410 1-6
19-06-262023,501,523,89-- -- ----1,521,342 13-5
19-06-26 24,003,263,41-0,15 -4,4% ----3,262,9011 8-6
19-06-26 24,502,502,94-0,44 -15,0% ----2,502,501 8-6
19-06-26 25,002,252,48-0,23 -9,3% ----2,252,253 8-6
19-06-26 25,502,302,04-- -- ----2,302,302 5-6
19-06-26 25,80------ -- ---------- --
19-06-26 26,001,821,62-- -- --1,75----0 4-6
19-06-26 26,20--1,47-- -- --------0 --
19-06-26 26,40--1,32-- -- --------0 --
19-06-2611626,501,101,26-- -- ----1,101,101 4-6
19-06-26 26,60--1,18-- -- --------0 --
19-06-26 26,80--1,05-- -- --------0 --
19-06-26 27,000,980,94+0,04 +4,3% ----1,070,982 8-6
19-06-26 27,20--0,83-- -- --------0 --
19-06-26 27,40--0,72-- -- --------0 --
19-06-267527,500,800,67-- -- ----0,800,801 4-6
19-06-26 27,60--0,62-- -- --------0 --
19-06-26 27,80--0,54-- -- --------0 --
19-06-26 28,000,360,47-0,11 -23,4% 0,051,000,360,3631 8-6
19-06-26 28,20--0,42-- -- --------0 --
19-06-26 28,40------ -- --------0 --
19-06-26 28,500,200,34-0,14 -41,2% ----0,200,201 8-6
19-06-2630629,110,190,19-- -- 0,11--0,190,1711 4-6
19-06-26 30,000,050,09-0,04 -44,4% ----0,110,0516 8-6
19-06-2632332,000,060,01-- -- ----0,060,056 2-6
19-06-2625833,960,100,01-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- ----0,060,062 22-4
19-06-2613938,000,030,04-- -- ----0,030,036 9-4
19-06-2629438,810,030,03-- -- ----0,030,031 6-5
19-06-2633340,000,030,03-- -- ----0,030,032 6-5
19-06-2616742,000,020,03-- -- --0,010,020,0211 21-4
19-06-2652543,660,100,02-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,020,01+0,01 +100,0% --0,070,020,021 21-5
19-06-2628848,510,050,01-- -- --0,070,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,20---- -- --0,20----0 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--15,40-- -- --------0 --
17-07-26 14,00--13,40-- -- --------0 --
17-07-26 16,00--11,41-- -- --------0 --
17-07-26 17,00--10,41-- -- --------0 --
17-07-26 18,00--9,41-- -- --------0 --
17-07-26 19,00--8,42-- -- --------0 --
17-07-26 20,00--7,44-- -- --------0 --
17-07-26 21,006,706,47-- -- ----6,706,701 5-6
17-07-26 21,50--5,99-- -- --------0 --
17-07-261022,003,555,52-- -- ----3,553,5510 20-5
17-07-26122,502,905,06-- -- ----2,902,901 13-5
17-07-26 23,00--4,61-- -- --------0 --
17-07-26323,501,984,15-- -- ----1,981,982 15-5
17-07-263224,003,103,70-- -- ----3,103,101 3-6
17-07-264524,503,673,28-- -- ----3,673,675 2-6
17-07-265725,002,502,87-0,37 -12,9% ----2,502,501 8-6
17-07-2613725,501,302,48-- -- ----1,301,301 19-5
17-07-26 26,002,302,13-- -- ----2,302,302 5-6
17-07-26 26,502,051,81-- -- ----2,052,051 5-6
17-07-26 27,001,351,53-0,18 -11,8% ----1,351,352 8-6
17-07-26 27,501,021,27-- -- --------0 1-6
17-07-26 28,001,191,03-- -- ----1,191,087 5-6
17-07-26228,500,720,89-- -- ----0,720,721 4-6
17-07-26 29,000,600,70-0,10 -14,3% ----0,600,601 8-6
17-07-26 30,000,340,44-0,10 -22,7% ----0,340,341 8-6
17-07-26 32,000,250,15-- -- ----0,250,2531 5-6
17-07-26 34,00--0,04-- -- --------0 --
21-08-26 12,00--15,43-- -- --------0 --
21-08-26 14,00--13,44-- -- --------0 --
21-08-26 16,00--11,45-- -- --------0 --
21-08-26 17,00--10,47-- -- --------0 --
21-08-26 18,00--9,49-- -- --------0 --
21-08-26 19,00--8,53-- -- --------0 --
21-08-26 20,00--7,59-- -- --------0 --
21-08-26 21,00--6,67-- -- --------0 --
21-08-26 21,50--6,23-- -- --------0 --
21-08-26 22,00--5,80-- -- --------0 --
21-08-26 22,50--5,34-- -- --------0 --
21-08-26 23,00--4,93-- -- --------0 --
21-08-26 23,50--4,53-- -- --------0 --
21-08-26 24,00--4,13-- -- --------0 --
21-08-26 24,50--3,76-- -- --------0 --
21-08-26325,002,033,38-- -- ----2,031,953 19-5
21-08-26 25,50--3,02-- -- --------0 --
21-08-26 26,002,502,70-0,20 -7,4% ----2,502,503 8-6
21-08-262026,502,502,41-- -- ----2,502,501 1-6
21-08-26 27,001,802,11-0,31 -14,7% ----1,801,801 8-6
21-08-263727,501,901,86-- -- ----1,901,748 1-6
21-08-263428,001,861,62-- -- ----1,861,862 2-6
21-08-26 28,50--1,42-- -- --------0 --
21-08-26 29,001,201,24-0,04 -3,2% --------1 8-6
21-08-261330,000,850,93-0,21 -22,6% ----0,850,802 8-6
21-08-263032,000,450,50-- -- ----0,450,453 3-6
21-08-26 34,00--0,26-- -- --0,26----0 --
18-09-26 9,0013,4518,43-- -- --------0 1-4
18-09-26 10,00--17,44-- -- --------0 --
18-09-26 12,00--15,46-- -- --------0 --
18-09-26 14,0012,7113,49-- -- --------0 5-3
18-09-26 16,0018,3011,56+6,74 +58,3% --------0 24-11
18-09-26 17,00--10,61-- -- --------0 --
18-09-26 18,00--9,65-- -- --------0 --
18-09-26 19,00--8,70-- -- --------0 --
18-09-26 20,004,807,78-- -- --------0 15-5
18-09-26 21,002,896,86-- -- --------0 9-4
18-09-26 22,004,375,98-- -- --------0 24-4
18-09-26 23,004,885,14-- -- --------0 29-5
18-09-26 24,003,654,37-- -- --------0 27-5
18-09-26 25,003,403,63-0,23 -6,3% ----3,813,407 8-6
18-09-26 26,002,902,98-- -- --------0 4-6
18-09-26 27,002,182,41-0,23 -9,5% ----2,182,181 8-6
18-09-26 28,001,851,92-0,07 -3,6% 0,252,501,851,8510 8-6
18-09-26 29,001,551,51-- -- 0,90------0 1-6
18-09-26 30,001,251,18-- -- ----1,251,253 5-6
18-09-26 32,000,750,71-- -- --1,080,750,751 5-6
18-09-26 34,000,410,42-- -- --------0 1-6
18-09-26 36,000,210,25-- -- --------0 1-6
18-09-26 38,000,150,15-- -- --0,24----0 1-6
18-09-26 40,000,110,11-- -- 0,05------0 29-5
18-09-26 42,000,080,07-- -- --------0 11-5
18-09-261344,000,140,04-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- --------0 19-1
18-09-26 50,000,100,01-- -- --------0 11-2
18-09-264155,000,16---- -- --------0 18-11
18-12-26 9,00--18,49-- -- --------0 --
18-12-26 10,00--17,51-- -- --------0 --
18-12-26 12,00--15,55-- -- --------0 --
18-12-26 14,00--13,61-- -- --------0 --
18-12-26 16,0014,4511,77-- -- ----14,4514,456 2-2
18-12-26 17,00--10,85-- -- --------0 --
18-12-267218,007,659,94-- -- ----7,657,6521 20-5
18-12-263619,007,959,05-- -- ----7,957,9525 25-5
18-12-26 20,008,308,19-- -- ----8,308,3019 5-6
18-12-26 21,007,507,37-- -- ----7,507,4550 5-6
18-12-26 22,006,306,58-- -- --------0 3-6
18-12-265423,005,355,80-- -- ----5,355,352 29-5
18-12-26 24,004,885,09-0,21 -4,1% ----4,884,882 8-6
18-12-26 25,004,494,42-- -- ----4,494,491 5-6
18-12-26 26,003,663,79-0,13 -3,4% ----3,663,661 8-6
18-12-26 27,003,383,23-- -- ----3,383,381 5-6
18-12-2621428,002,882,74-- -- ----2,882,881 2-6
18-12-26 29,112,322,29-- -- --------0 2-6
18-12-26 30,001,871,96-0,09 -4,6% --2,851,871,805 8-6
18-12-26 32,001,361,37-- -- --2,00----0 2-6
18-12-26 33,960,720,97-- -- --------0 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,650,70-- -- ----0,650,655 5-6
18-12-26 38,810,420,42-- -- --------0 2-6
18-12-26 40,006,907,14-- -- --------0 12-9
18-12-26 43,660,120,17-- -- --------0 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,07-- -- --------0 15-5
18-12-26 50,002,853,15-- -- --------0 12-9
18-12-266853,360,140,04-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,01---- -- --------0 15-5
18-12-26 60,001,401,44-- -- --------0 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-265977,620,080,01+0,07 +700,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- --------0 27-8
19-03-27119,0013,7518,57-- -- ----13,7513,7510 1-4
19-03-27 10,00--17,60-- -- --------0 --
19-03-27 12,00--15,69-- -- --------0 --
19-03-27 14,00--13,86-- -- --------0 --
19-03-27116,008,9512,02-- -- ----8,958,952 17-4
19-03-27 17,00--11,11-- -- --------0 --
19-03-274118,0010,3010,26-0,44 -4,3% ----10,3010,3020 5-6
19-03-272819,007,209,42-- -- ----7,207,2024 20-5
19-03-27920,007,158,61-- -- ----7,157,152 21-5
19-03-27 21,00--7,81-- -- --------0 --
19-03-272522,006,607,07-- -- ----6,606,601 22-4
19-03-272623,006,406,33-- -- ----6,406,4010 1-6
19-03-27 24,005,755,68-- -- ----5,755,7518 5-6
19-03-272525,004,605,03-- -- ----4,604,601 28-5
19-03-276926,003,704,45-- -- ----3,703,705 21-5
19-03-2710427,003,843,91-- -- ----3,843,842 4-6
19-03-276928,003,393,41-- -- ----3,393,3912 4-6
19-03-27 29,002,902,99-0,09 -3,0% ----2,902,901 8-6
19-03-279330,002,452,60-- -- 2,40--2,452,451 3-6
19-03-27 32,00------ -- --------0 --
19-03-275335,001,201,26-- -- ----1,201,201 1-6
19-03-273940,000,540,65-- -- ----0,540,542 29-5
19-03-27 45,00--0,35-- -- --------0 --
18-06-271210,0014,3017,63-- -- ----14,8514,3011 13-5
18-06-27814,0010,6013,87-- -- ----10,6510,608 13-5
18-06-27 15,0011,8412,95-- -- --------0 26-5
18-06-27 16,0011,9512,05-0,10 -0,8% ----11,9511,9540 8-6
18-06-27 18,009,4510,31-- -- --------0 26-5
18-06-27 20,008,858,68-- -- ----8,858,851 5-6
18-06-27 22,007,307,19-- -- --------0 4-6
18-06-27 24,004,455,86-- -- --------0 20-5
18-06-2713125,005,255,27-- -- ----5,255,0527 1-6
18-06-27 26,004,384,71-- -- --------0 29-5
18-06-27 28,003,603,68-- -- 2,70------0 2-6
18-06-2746830,002,832,85-- -- ----2,832,8315 3-6
18-06-27 35,001,351,49-0,14 -9,4% ----1,351,351 8-6
18-06-2719540,000,750,78-0,08 -10,3% --7,050,750,756 8-6
18-06-27 45,000,440,44-- -- --------0 1-6
18-06-274250,000,590,27-- -- ----0,590,591 6-1
18-06-27 55,000,150,17-- -- --------0 10-4
18-06-27 60,000,230,09-- -- --------0 6-1
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2517,64-- -- --------0 1-4
17-12-27 14,00--13,92-- -- --------0 --
17-12-27115,0010,5513,05-- -- ----10,5510,551 20-4
17-12-27 16,008,3012,20-- -- --------0 31-3
17-12-27818,008,8510,57-- -- ----8,858,851 22-4
17-12-2712320,007,509,06-0,42 -4,6% 4,40--7,507,5020 19-5
17-12-2712222,007,157,69-- -- ----7,157,158 1-6
17-12-2739024,255,756,32-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,005,44-- -- --------0 27-5
17-12-27 28,004,474,49-- -- ----4,474,476 5-6
17-12-277429,113,404,04-- -- ----3,403,404 22-5
17-12-27 30,003,633,71-0,08 -2,2% ----3,633,6352 8-6
17-12-2724535,001,952,30-- -- ----1,951,953 26-5
17-12-2718538,811,201,61-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- --------0 28-8
17-12-2754743,660,641,04-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-277248,510,800,71-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- --------0 23-8
17-12-2713253,360,350,44-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-277658,210,350,29-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- --------0 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-271877,620,150,05-- -- --0,250,170,152 17-4
17-12-27 80,000,760,80-- -- --------0 27-8
15-12-28410,0014,8517,61-- -- ----14,8514,852 13-5
15-12-28 14,00--13,97-- -- --------0 --
15-12-28 15,0018,0513,15+4,90 +37,3% --------0 12-12
15-12-28 16,00--12,35-- -- --------0 --
15-12-28 18,00--10,88-- -- --------0 --
15-12-28820,007,059,56-0,41 -4,3% --------0 18-5
15-12-28 22,00--8,38-- -- --------0 --
15-12-28 24,257,207,21-- -- ----7,207,201 5-6
15-12-28 25,0020,7018,75-- -- --------0 19-9
15-12-28 26,004,156,44-- -- --------0 31-3
15-12-28 28,005,555,50-- -- --------0 1-6
15-12-2823729,114,505,01-- -- ----4,734,5016 24-2
15-12-284030,004,444,69-- -- ----4,444,441 27-5
15-12-289535,003,103,28-- -- ----3,173,104 1-6
15-12-28 38,812,602,51+0,09 +3,6% ----2,602,601 8-6
15-12-28 40,008,958,94-- -- --------0 4-9
15-12-2822843,661,651,82-- -- --------1 3-6
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2812648,510,851,36-- -- ----0,850,851 14-4
15-12-28 50,005,805,02-- -- --------0 28-8
15-12-2836553,360,951,03-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- --------0 16-9
15-12-2844258,210,950,80-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- --------0 25-9
15-12-283977,620,430,26-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- --------0 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3017,60-- -- --------0 7-4
21-12-29 15,009,6013,16-- -- --------0 24-3
21-12-29216,0012,9112,40-- -- ----12,9112,912 2-6
21-12-29 18,00--11,02-- -- --------0 --
21-12-29 20,009,809,81-- -- --------0 3-6
21-12-29122,006,108,81-- -- ----6,106,101 14-4
21-12-29 24,006,327,85-- -- --------0 20-4
21-12-2914825,007,007,38-- -- ----7,007,003 1-6
21-12-29 26,007,056,93-- -- ----7,057,0510 5-6
21-12-29 28,006,316,16-- -- --------0 2-6
21-12-2929930,005,205,51-- -- ----5,205,201 29-5
21-12-2910435,003,804,07-- -- ----3,803,805 27-5
21-12-2935640,003,013,09-- -- ----3,013,011 4-6
21-12-29 45,001,402,38-- -- --------0 15-4
21-12-2973650,001,251,85-- -- --14,501,251,251 15-4
21-12-29755,001,301,48-- -- ----1,301,301 4-5
21-12-297560,001,151,19-- -- ----1,151,152 26-5
21-12-29 80,000,450,57-- -- --------0 20-3
21-12-2925100,000,400,32-- -- ----0,400,405 11-2
20-12-30 10,0016,7017,59-- -- --------0 25-5
20-12-30 15,0013,7513,16-- -- ----13,7513,752 5-6
20-12-30216,0010,0512,43-0,45 -3,6% ----10,0510,051 13-5
20-12-30118,007,4511,13-- -- ----7,457,451 13-4
20-12-30 20,008,8010,00-- -- --------0 19-5
20-12-302122,009,359,04-0,35 -3,9% ----9,359,351 5-6
20-12-30 24,007,738,20-- -- --------0 27-2
20-12-30 25,006,557,78-- -- --------0 20-5
20-12-30 26,006,657,36-- -- --------0 27-5
20-12-302528,004,906,61-- -- ----4,904,901 13-5
20-12-30 30,005,955,93-- -- --10,005,955,953 5-6
20-12-30 35,003,304,61-- -- --------0 29-5
20-12-304740,002,403,62-- -- ----2,402,4010 15-4
20-12-30 45,002,522,89-- -- --------0 24-4
20-12-3011050,002,122,34-0,15 -6,4% ----2,122,12100 23-4
20-12-30 60,001,701,59-- -- --------0 22-5
20-12-30 80,000,530,83-- -- --------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?