Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 27,5826,34+1,24 +4,7% 27,5826,46895.24617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 744 (396 Calls, 348 Puts)
Totaal open interest bij opening 8.183 (6.187 Calls, 1.996 Puts)
Call / Put ratio 1,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2517,35-- -- ----13,2513,2520 1-4
19-06-26 10,00--16,35-- -- --------0 --
19-06-26 12,0017,1414,36-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,36-- -- ----13,4213,421 26-2
19-06-26 15,00--11,36-- -- --------0 --
19-06-26 16,00--10,36-- -- --------0 --
19-06-26 17,00--9,36-- -- --------0 --
19-06-26 18,008,978,37-- -- ----8,978,971 6-3
19-06-26 18,50--7,87-- -- --------0 --
19-06-26 19,00--7,37-- -- --------0 --
19-06-26 19,50--6,87-- -- --------0 --
19-06-26 20,003,986,37-- -- ----3,983,981 13-5
19-06-26 20,50--5,87-- -- --------0 --
19-06-26 21,002,565,38-- -- ----2,562,302 15-4
19-06-26 21,504,634,89-- -- ----4,634,631 11-5
19-06-26 22,003,404,40-- -- ----3,402,907 18-5
19-06-26822,501,863,93+1,19 +30,3% ----1,861,868 1-4
19-06-26 23,004,443,46+0,98 +28,3% ----4,444,4410 14:30
19-06-26 23,501,523,01-- -- ----1,521,342 13-5
19-06-26 24,002,902,58+0,32 +12,4% ----2,902,905 09:36
19-06-26 24,502,642,16-- -- ----2,642,641 29-5
19-06-26 25,001,951,77-- -- ----1,951,951 29-5
19-06-26 25,501,941,41+0,53 +37,6% ----1,941,8027 13:44
19-06-26 26,001,651,28+0,37 +28,9% ----1,651,5519 17:04
19-06-26 26,500,930,84-- -- --2,550,930,827 29-5
19-06-26 27,001,000,62+0,38 +61,3% 0,10--1,220,7510 16:04
19-06-26 27,500,890,46+0,43 +93,5% ----0,890,608 15:00
19-06-26 28,000,560,32+0,24 +75,0% --0,770,650,568 17:23
19-06-26 28,50------ -- --------0 --
19-06-26 29,110,210,14+0,07 +50,0% --0,400,250,1822 16:47
19-06-26 30,000,100,07+0,03 +42,9% ----0,100,082 12:52
19-06-26 32,000,040,01-- -- --0,050,040,042 15-5
19-06-26 33,960,100,01-- -- ----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-- -- --0,020,020,0211 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% ----0,020,021 21-5
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% --0,200,200,201 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
17-07-26 12,00--14,38-- -- --------0 --
17-07-26 14,00--12,39-- -- --------0 --
17-07-26 16,00--10,40-- -- --------0 --
17-07-26 17,00--9,40-- -- --------0 --
17-07-26 18,00--8,41-- -- --------0 --
17-07-26 19,00--7,43-- -- --------0 --
17-07-26 20,00--6,47-- -- --------0 --
17-07-26 21,005,455,55-- -- ----5,905,452 29-5
17-07-26 21,50--5,09-- -- --------0 --
17-07-26 22,003,554,63-- -- ----3,553,5510 20-5
17-07-26 22,502,904,19-- -- ----2,902,901 13-5
17-07-26 23,00--3,78-- -- --------0 --
17-07-26 23,501,983,38-- -- ----1,981,982 15-5
17-07-26 24,001,962,97-- -- ----1,961,793 20-5
17-07-26 24,501,902,61-- -- ----1,901,9010 20-5
17-07-26 25,002,482,27-- -- ----2,482,481 27-5
17-07-26 25,501,301,94-- -- ----1,301,301 19-5
17-07-26 26,002,101,60+0,50 +31,3% ----2,102,101 15:19
17-07-26 26,502,001,34+0,66 +49,3% ----2,002,001 14:56
17-07-26 27,001,471,07+0,40 +37,4% ----1,471,244 13:49
17-07-26 27,501,020,87+0,15 +17,2% ----1,021,021 10:35
17-07-26 28,001,150,71+0,44 +62,0% ----1,151,1513 14:31
17-07-26 28,50------ -- --------0 --
17-07-26 29,000,750,46+0,29 +63,0% ----0,750,7517 14:25
17-07-26 30,000,450,28+0,17 +60,7% ----0,490,398 17:05
17-07-26 32,000,180,10+0,08 +80,0% ----0,180,153 14:04
21-08-26 12,00--14,65-- -- --------0 --
21-08-26 14,00--12,43-- -- --------0 --
21-08-26 16,00--10,45-- -- --------0 --
21-08-26 17,00--9,47-- -- --------0 --
21-08-26 18,00--8,51-- -- --------0 --
21-08-26 19,00--7,56-- -- --------0 --
21-08-26 20,00--6,64-- -- --------0 --
21-08-26 21,00--5,76-- -- --------0 --
21-08-26 21,50--5,35-- -- --------0 --
21-08-26 22,00--4,92-- -- --------0 --
21-08-26 22,50--4,51-- -- --------0 --
21-08-26 23,00--4,13-- -- --------0 --
21-08-26 23,50--3,75-- -- --------0 --
21-08-26 24,00--3,40-- -- --------0 --
21-08-26 24,50--3,06-- -- --------0 --
21-08-26 25,002,032,73-- -- ----2,031,953 19-5
21-08-26 25,50--2,44-- -- --------0 --
21-08-26 26,002,262,16-- -- ----2,262,262 27-5
21-08-26 26,502,501,91+0,59 +30,9% ----2,502,501 14:37
21-08-26 27,001,851,80+0,05 +2,8% ----1,851,8525 29-5
21-08-26 27,501,901,44+0,46 +31,9% ----1,901,748 14:05
21-08-26 28,001,691,25+0,44 +35,2% ----1,691,691 14:31
21-08-26 28,50------ -- --------0 --
21-08-26 29,001,200,94+0,26 +27,7% ----1,201,201 13:52
21-08-26430,000,970,72+0,33 +45,8% ----0,970,974 15:02
21-08-26 32,000,520,41+0,11 +26,8% ----0,520,4626 14:50
18-09-26 9,0013,4517,41-- -- ----13,4513,4510 1-4
18-09-26 10,00--16,42-- -- --------0 --
18-09-26 12,00--14,44-- -- --------0 --
18-09-26 14,0012,7112,47-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,58+7,72 +73,0% ----18,3018,301 24-11
18-09-26 17,00--9,63-- -- --------0 --
18-09-26 18,00--8,68-- -- --------0 --
18-09-26 19,00--7,75-- -- --------0 --
18-09-26 20,004,806,85-- -- ----4,804,752 15-5
18-09-26 21,002,895,98-- -- ----3,092,8516 9-4
18-09-26 22,004,375,16-- -- ----4,454,376 24-4
18-09-26 23,004,884,39-- -- ----4,884,882 29-5
18-09-26 24,003,653,68-- -- ----3,653,651 27-5
18-09-26 25,003,533,03+0,50 +16,5% ----3,533,3028 13:52
18-09-26 26,002,902,47+0,43 +17,4% --3,452,902,901 17:00
18-09-2621927,002,401,93+0,64 +33,2% ----2,402,4019 17:19
18-09-26 28,001,541,48-- -- 0,25--1,541,541 28-5
18-09-26 29,001,551,14+0,41 +36,0% 0,90--1,551,551 14:06
18-09-26 30,000,990,87+0,12 +13,8% ----0,990,991 10:30
18-09-26 32,000,590,52-- -- --0,980,590,591 29-5
18-09-26 34,000,410,32+0,09 +28,1% ----0,410,411 14:04
18-09-26 36,000,210,20+0,01 +5,0% ----0,210,211 12:37
18-09-26 38,000,150,13+0,02 +15,4% --0,240,150,154 15:02
18-09-26 40,000,110,09-- -- 0,05--0,110,111 29-5
18-09-26 42,000,080,04-- -- ----0,080,081 11-5
18-09-26 44,000,140,02-- -- ----0,140,1410 4-3
18-09-26 45,000,180,02-- -- ----0,180,181 19-1
18-09-26 50,000,100,01-- -- ----0,100,105 11-2
18-09-264155,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--17,47-- -- --------0 --
18-12-26 10,00--16,49-- -- --------0 --
18-12-26 12,00--14,53-- -- --------0 --
18-12-26 14,00--12,67-- -- --------0 --
18-12-26 16,0014,4510,84-- -- ----14,4514,456 2-2
18-12-26 17,00--9,93-- -- --------0 --
18-12-26 18,007,659,03-- -- ----7,657,6521 20-5
18-12-26 19,007,958,16-- -- ----7,957,9525 25-5
18-12-26 20,007,057,31-- -- ----7,057,0511 26-5
18-12-26 21,006,206,53-- -- ----6,206,2011 22-5
18-12-26 22,006,006,02-0,02 -0,3% ----6,006,002 11:44
18-12-265423,005,355,07+0,91 +17,9% ----5,355,352 29-5
18-12-26 24,004,444,42-- -- ----4,444,445 29-5
18-12-26 25,003,753,80-- -- ----3,793,752 25-5
18-12-26 26,003,043,25-- -- ----3,042,7516 21-5
18-12-262.34727,003,202,71+0,70 +25,8% ----3,403,203 16:04
18-12-26 28,002,502,23+0,27 +12,1% ----2,502,504 09:23
18-12-26 29,111,551,83-- -- ----1,551,552 20-5
18-12-26 30,001,681,56-- -- 1,75--1,681,682 27-5
18-12-26 32,001,391,07+0,32 +29,9% --2,001,391,2817 14:07
18-12-26 33,960,720,75-- -- ----0,720,721 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-269936,000,570,55+0,16 +29,1% ----0,570,5710 29-5
18-12-26 38,810,320,320,00 0,0% ----0,320,325 09:01
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,12-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,04-- -- ----0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,02-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,010,01-- -- ----0,010,0110 15-5
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-265977,620,080,01+0,07 +700,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7517,54-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,57-- -- --------0 --
19-03-27 12,00--14,74-- -- --------0 --
19-03-27 14,00--12,89-- -- --------0 --
19-03-27 16,008,9511,09-- -- ----8,958,952 17-4
19-03-27 17,00--10,22-- -- --------0 --
19-03-27 18,009,159,36-- -- ----9,159,1521 25-5
19-03-27 19,007,208,54-- -- ----7,207,2024 20-5
19-03-27 20,007,157,75-- -- ----7,157,152 21-5
19-03-27 21,00--7,00-- -- --------0 --
19-03-27 22,006,606,31-- -- ----6,606,601 22-4
19-03-27 23,006,405,64+0,76 +13,5% ----6,406,4010 15:05
19-03-27 24,003,915,02-- -- ----3,913,9111 18-5
19-03-27 25,004,604,43-- -- ----4,604,601 28-5
19-03-27 26,003,703,90-- -- ----3,703,705 21-5
19-03-27 27,003,653,36-- -- ----3,653,651 29-5
19-03-27 28,002,702,88-- -- ----2,702,702 21-5
19-03-27 29,001,902,50-- -- ----1,901,901 13-5
19-03-27 30,002,652,16+0,49 +22,7% ----2,652,651 15:11
19-03-27 35,001,201,04+0,16 +15,4% ----1,201,201 15:13
19-03-27 40,000,540,48-- -- ----0,540,542 29-5
19-03-27 45,00--0,22-- -- --------0 --
18-06-27 10,0014,3016,61-- -- ----14,8514,3011 13-5
18-06-27814,0010,6012,88+1,21 +9,4% ----10,6510,608 13-5
18-06-27 15,0011,8411,98-- -- ----11,8411,7512 26-5
18-06-27 16,0011,0011,10-- -- ----11,0010,8538 26-5
18-06-27 18,009,459,40-- -- ----9,459,4510 26-5
18-06-27 20,008,257,84-- -- ----8,258,2515 29-5
18-06-27 22,006,606,42-- -- ----6,606,152 28-5
18-06-27 24,004,455,18-- -- ----4,454,452 20-5
18-06-27 25,005,254,61+0,64 +13,9% ----5,255,0527 14:05
18-06-27 26,004,384,06-- -- ----4,384,382 29-5
18-06-27 28,003,803,11+0,69 +22,2% ----3,803,801 14:45
18-06-27 30,002,902,40+0,50 +20,8% ----2,902,901 14:45
18-06-27 35,001,401,23+0,17 +13,8% ----1,401,4016 13:33
18-06-2721840,000,800,65+0,23 +35,4% --7,050,800,805 14:06
18-06-27 45,000,440,36+0,08 +22,2% ----0,440,442 16:31
18-06-27 50,000,590,23-- -- ----0,590,591 6-1
18-06-27 55,000,150,16-- -- ----0,150,151 10-4
18-06-27 60,000,230,09-- -- ----0,230,231 6-1
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2516,62-- -- ----13,2513,252 1-4
17-12-27 14,00--12,96-- -- --------0 --
17-12-27 15,0010,5512,34-- -- ----10,5510,551 20-4
17-12-2718016,008,3011,30+1,08 +9,6% ----8,308,30180 31-3
17-12-27 18,008,859,71-- -- ----8,858,851 22-4
17-12-27 20,007,508,25-- -- 4,40--7,507,5020 19-5
17-12-27 22,007,156,96+0,19 +2,7% ----7,157,158 12:42
17-12-27 24,255,755,92-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,004,81-- -- ----5,005,0015 27-5
17-12-27 28,003,883,92-- -- ----4,063,885 29-5
17-12-27 29,113,403,51-- -- ----3,403,404 22-5
17-12-276630,003,703,22+0,62 +19,3% ----3,703,553 17:25
17-12-27 35,001,951,97-- -- ----1,951,953 26-5
17-12-27 38,811,201,37-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,640,93-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,61-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,40-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,26-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,150,05-- -- --0,220,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8516,61-- -- ----14,8514,852 13-5
15-12-28 14,00--13,04-- -- --------0 --
15-12-28 15,0018,0512,22+5,83 +47,7% ----18,0518,051 12-12
15-12-28 16,00--11,44-- -- --------0 --
15-12-28 18,00--10,01-- -- --------0 --
15-12-28 20,007,058,74-- -- ----7,057,051 18-5
15-12-28 22,00--7,62-- -- --------0 --
15-12-28 24,256,406,52-- -- ----6,406,402 28-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,71-- -- ----4,154,151 31-3
15-12-28 28,005,554,96+0,59 +11,9% ----5,555,552 13:25
15-12-28 29,114,504,51-- -- ----4,734,5016 24-2
15-12-28 30,004,444,24-- -- ----4,444,441 27-5
15-12-28 35,003,102,95+0,15 +5,1% ----3,173,104 11:07
15-12-28 38,812,232,25-- -- ----2,232,233 26-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,651,65-- -- ----1,651,653 26-5
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,22-- -- ----0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,950,92-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,73-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,26-- -- --0,470,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3016,57-- -- ----13,3013,301 7-4
21-12-29 15,009,6012,22-- -- --18,009,609,601 24-3
21-12-29 16,0011,8511,49-- -- ----11,8511,852 26-5
21-12-29 18,00--10,18-- -- --------0 --
21-12-29 20,008,009,02-- -- ----8,008,005 20-5
21-12-29 22,006,108,05-- -- ----6,106,101 14-4
21-12-29 24,006,327,13-- -- ----6,326,3212 20-4
21-12-2914825,007,006,68+0,86 +12,9% ----7,007,003 12:12
21-12-29 26,005,156,30-- -- ----5,405,1519 13-5
21-12-29 28,005,555,58-- -- ----5,555,552 26-5
21-12-29 30,005,205,16+0,04 +0,8% ----5,205,201 29-5
21-12-29 35,003,803,67-- -- ----3,803,805 27-5
21-12-29 40,002,952,79-- -- ----2,952,951 22-4
21-12-29 45,001,402,13-- -- ----1,401,403 15-4
21-12-29 50,001,251,67-- -- --14,501,251,251 15-4
21-12-29755,001,301,33+0,25 +18,8% ----1,301,301 4-5
21-12-29 60,001,151,07-- -- ----1,151,152 26-5
21-12-29 80,000,450,52-- -- ----0,600,4511 20-3
21-12-29 100,000,400,30-- -- ----0,400,405 11-2
20-12-30 10,0016,7016,56-- -- ----16,7016,701 25-5
20-12-304615,0013,2512,21+1,15 +9,4% ----13,2513,2525 09:18
20-12-30 16,0010,0511,53-- -- ----10,0510,051 13-5
20-12-30 18,007,4510,29-- -- ----7,457,451 13-4
20-12-30 20,008,809,24-- -- ----8,808,801 19-5
20-12-30 22,007,288,33-- -- ----7,287,2810 14-5
20-12-30 24,007,737,49-- -- ----7,737,7320 27-2
20-12-30 25,006,557,06-- -- ----6,556,2051 20-5
20-12-30 26,006,656,65-- -- ----6,656,652 27-5
20-12-30 28,004,905,98-- -- ----4,904,901 13-5
20-12-30 30,005,305,39-- -- --10,005,305,302 27-5
20-12-30 35,003,304,16-- -- --------1 29-5
20-12-304740,002,403,28+0,49 +14,9% ----2,402,4010 15-4
20-12-30 45,002,522,63-- -- ----2,522,5210 24-4
20-12-30 50,002,122,14-- -- ----2,122,12100 23-4
20-12-30 60,001,701,47-- -- ----1,701,702 22-5
20-12-30 80,000,530,75-- -- ----0,530,534 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?