Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 32,3732,52-0,15 -0,5% 32,4732,12107.26614:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 254 (88 Calls, 166 Puts)
Totaal open interest bij opening 2.890 (2.058 Calls, 832 Puts)
Call / Put ratio 0,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 14,00--18,54-- -- --------0 --
16-01-26 16,00--16,54-- -- --------0 --
16-01-26 18,00--14,54-- -- --------0 --
16-01-26 20,00--12,54-- -- --------0 --
16-01-26 21,00--11,54-- -- --------0 --
16-01-26 22,00--10,54-- -- --------0 --
16-01-26 23,00--9,55-- -- --------0 --
16-01-26 24,00--8,55-- -- --------0 --
16-01-26 25,00--7,55-- -- --------0 --
16-01-26 26,005,756,55-- -- ----5,755,751 29-12
16-01-26 26,50--6,05-- -- --------0 --
16-01-26 27,00--5,56-- -- --------0 --
16-01-26 27,50--5,06-- -- --------0 --
16-01-26 28,003,624,57-- -- ----3,623,6210 11-12
16-01-26 28,50--4,09-- -- --------0 --
16-01-26 29,003,603,61-- -- ----3,603,601 30-12
16-01-26 29,503,253,13-- -- ----3,253,251 12-12
16-01-26 30,001,952,66-- -- ----1,951,948 29-12
16-01-26 31,001,781,78-- -- ----1,781,788 30-12
16-01-26 32,001,001,00-- -- ----1,061,0019 30-12
16-01-26 33,000,320,48-0,16 -33,3% ----0,330,3211 31-12
16-01-26 34,000,140,20-0,06 -30,0% ----0,140,142 31-12
16-01-26 35,000,060,08-0,02 -25,0% ----0,060,063 31-12
16-01-26 36,000,040,04-- -- ----0,040,041 30-12
16-01-266837,000,030,02-- -- 0,01--0,030,031 19-12
16-01-265938,000,020,01-- -- ----0,020,022 30-12
16-01-262339,000,010,010,00 0,0% ----0,010,0110 29-12
16-01-263240,000,010,010,00 0,0% ----0,010,016 30-12
16-01-26 42,000,060,01-- -- ----0,060,062 4-11
16-01-261444,000,050,01-- -- ----0,050,058 14-11
16-01-26 46,00--0,01-- -- --------0 --
20-02-26 14,00--18,58-- -- --------0 --
20-02-26 16,00--16,60-- -- --------0 --
20-02-26 18,00--14,64-- -- --------0 --
20-02-26 20,00--12,64-- -- --------0 --
20-02-26 22,00--10,67-- -- --------0 --
20-02-26 23,00--9,69-- -- --------0 --
20-02-26 24,00--8,72-- -- --------0 --
20-02-26 25,006,857,74-- -- ----6,856,851 29-12
20-02-26 26,00--6,79-- -- --------0 --
20-02-26 27,00--5,83-- -- --------0 --
20-02-26 27,50--5,36-- -- --------0 --
20-02-26 28,004,324,94-- -- ----4,324,321 29-12
20-02-26 28,50--4,50-- -- --------0 --
20-02-26 29,003,854,07-0,22 -5,4% ----3,853,851 31-12
20-02-26 29,50--3,67-- -- --------0 --
20-02-26 30,002,973,26-0,29 -8,9% ----2,972,973 31-12
20-02-2618331,002,322,54-0,11 -4,3% ----2,322,321 31-12
20-02-26 32,001,751,90-0,15 -7,9% ----1,751,7510 31-12
20-02-26 33,001,241,40-0,16 -11,4% ----1,241,202 31-12
20-02-26 34,000,940,99-- -- ----0,940,942 30-12
20-02-26 35,000,580,68-0,10 -14,7% ----0,600,5821 31-12
20-02-26 36,000,400,46-0,06 -13,0% --0,480,400,401 31-12
20-02-26 37,000,200,32-- -- ----0,200,201 24-12
20-02-26 38,000,200,22-- -- --0,350,200,202 30-12
20-02-26 40,000,100,10-- -- ----0,100,106 30-12
20-02-26 42,000,110,04-- -- ----0,110,113 5-12
20-02-26 44,00--0,02-- -- --------0 --
20-03-26 12,00--20,61-- -- --------0 --
20-03-26 14,00--18,63-- -- --------0 --
20-03-26 16,00--16,65-- -- --------0 --
20-03-26 18,00--14,69-- -- --------0 --
20-03-26 20,00--12,69-- -- --------0 --
20-03-26 22,00--10,74-- -- --------0 --
20-03-26 23,00--9,76-- -- --------0 --
20-03-26 24,00--8,79-- -- --------0 --
20-03-26 25,00--7,86-- -- --------0 --
20-03-26 26,0017,356,93-- -- ----17,3517,351 18-7
20-03-26 27,00--6,00-- -- --------0 --
20-03-26 27,50--5,58-- -- --------0 --
20-03-26 28,00--5,14-- -- --------0 --
20-03-26 28,50--4,72-- -- --------0 --
20-03-26 29,003,684,33-- -- ----3,683,681 9-12
20-03-26 29,50--3,93-- -- --------0 --
20-03-26 30,003,053,55-- -- ----3,053,051 29-12
20-03-26 31,00--2,85-- -- --------0 --
20-03-26 32,002,162,23-- -- ----2,161,7511 29-12
20-03-26 33,001,101,71-- -- ----1,101,102 23-12
20-03-26 34,001,281,29-- -- ----1,281,281 30-12
20-03-26 35,000,770,96-- -- ----0,770,742 19-12
20-03-26 36,000,680,69-- -- 0,25--0,680,6732 30-12
20-03-2622238,000,370,39-0,03 -7,7% --1,190,370,377 30-12
20-03-26 40,000,220,21-- -- ----0,220,2210 30-12
20-03-26 42,000,110,11-- -- ----0,110,092 29-12
20-03-26 44,000,140,07-- -- ----0,150,1423 5-12
20-03-2611845,000,080,05-0,01 -20,0% ----0,080,081 12-12
20-03-26 46,000,190,03-- -- ----0,190,194 12-11
20-03-26 48,000,150,01-- -- ----0,150,151 28-10
20-03-262850,000,080,01-- -- ----0,080,082 3-11
20-03-262255,000,100,01-- -- ----0,100,1010 18-9
20-03-26 60,00--0,01-- -- --------0 --
19-06-26 12,00--20,59-- -- --------0 --
19-06-26 14,00--18,61-- -- --------0 --
19-06-26 16,00--16,63-- -- --------0 --
19-06-26 18,00--14,66-- -- --------0 --
19-06-26 20,00--12,72-- -- --------0 --
19-06-26 22,00--10,77-- -- --------0 --
19-06-26 24,00--8,89-- -- --------0 --
19-06-26 25,007,357,96-- -- 5,55--7,357,351 18-12
19-06-26 26,00--7,08-- -- --------0 --
19-06-26 27,00--6,20-- -- --------0 --
19-06-26 28,006,855,35-- -- ----6,856,851 5-11
19-06-26 29,114,204,45-0,25 -5,6% ----4,204,201 31-12
19-06-26 30,002,903,83-- -- ----2,902,9026 23-12
19-06-26 32,002,472,63-0,16 -6,1% ----2,472,471 31-12
19-06-26 33,961,601,75-0,15 -8,6% ----1,601,602 31-12
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,051,12-- -- 0,87--1,051,051 30-12
19-06-26 38,000,510,71-- -- ----0,510,5110 23-12
19-06-26 38,810,600,60-- -- ----0,610,6021 17-12
19-06-26 40,000,400,46-- -- ----0,400,403 29-12
19-06-26 42,000,250,30-- -- ----0,250,251 29-12
19-06-26 43,660,190,22-- -- ----0,190,195 22-12
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,250,14-- -- ----0,250,251 5-12
19-06-26 48,510,100,09-- -- ----0,100,108 30-12
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,01-- -- ----0,200,201 17-10
19-06-26 58,210,090,01-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--20,59-- -- --------0 --
18-09-26 14,00--18,60-- -- --------0 --
18-09-26 16,0018,3016,61-- -- ----18,3018,301 24-11
18-09-26 18,00--14,64-- -- --------0 --
18-09-26 20,00--12,69-- -- --------0 --
18-09-26 22,00--10,79-- -- --------0 --
18-09-26 24,00--8,94-- -- --------0 --
18-09-26 25,00--8,08-- -- --------0 --
18-09-26 26,006,157,23-- -- ----6,156,151 22-12
18-09-26 27,00--6,38-- -- --------0 --
18-09-26 28,00--5,62-- -- --------0 --
18-09-26 29,007,604,90-- -- ----7,607,601 24-10
18-09-26 30,004,014,24-0,23 -5,4% ----4,014,011 31-12
18-09-26 32,002,963,13-0,17 -5,4% ----2,962,962 31-12
18-09-26 34,002,152,28-0,13 -5,7% 1,70--2,152,1413 31-12
18-09-26 36,001,561,63-- -- ----1,561,442 29-12
18-09-26 38,001,121,15-- -- ----1,121,122 30-12
18-09-26 40,000,760,83-0,07 -8,4% ----0,760,761 31-12
18-09-26 42,001,050,58-- -- ----1,051,052 25-11
18-09-26 44,00--0,40-- -- --------0 --
18-09-26 45,000,380,34-- -- ----0,380,382 16-12
18-09-26 50,000,170,13-- -- ----0,170,172 18-12
18-09-26 55,000,160,05-- -- ----0,160,161 18-11
18-12-26 12,00--20,59-- -- --------0 --
18-12-26 14,00--18,61-- -- --------0 --
18-12-26 16,00--16,65-- -- --------0 --
18-12-26 18,00--14,72-- -- --------0 --
18-12-26 20,0011,9012,81-- -- ----11,9011,901 9-12
18-12-26 22,00--10,91-- -- --------0 --
18-12-26 24,009,509,16-- -- ----9,509,501 5-12
18-12-26 25,0012,908,31-- -- ----12,9012,902 7-10
18-12-26 26,006,557,50-- -- ----6,556,551 9-12
18-12-26 27,00--6,75-- -- --------0 --
18-12-26 28,005,946,04-- -- ----5,945,941 8-12
18-12-26 29,115,255,32-- -- 5,00--5,255,253 29-12
18-12-26 30,004,704,76-- -- ----4,704,303 29-12
18-12-26 32,00--3,72-- -- --------0 --
18-12-26 33,962,872,89-- -- ----2,872,872 30-12
18-12-26 35,00--10,21-- -- --------0 --
18-12-261136,002,072,19-0,06 -2,7% 1,60--2,071,905 29-12
18-12-26 38,811,451,49-- -- ----1,451,455 30-12
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-2660843,660,600,76-0,02 -2,6% ----0,600,604 22-12
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,330,40-- -- ----0,330,331 29-12
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,190,22-- -- ----0,190,192 22-12
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,090,13-- -- ----0,090,095 23-12
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,04-- -- --------0 --
18-12-26 77,620,080,02-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27220,0011,7012,89-0,16 -1,2% ----11,7011,701 24-12
18-06-27 22,009,9511,09-- -- ----9,959,952 22-12
18-06-27 24,008,259,43-- -- ----8,258,252 22-12
18-06-27 25,008,358,68-- -- ----8,358,353 8-12
18-06-27 26,008,157,95-- -- ----8,258,156 5-12
18-06-272128,008,056,60-0,13 -2,0% ----8,057,8013 22-10
18-06-27 30,004,805,39-- -- ----4,804,802 22-12
18-06-27 35,003,153,18-- -- ----3,153,152 30-12
18-06-27 40,001,551,84-- -- --7,051,551,432 24-12
18-06-27 45,000,911,06-- -- ----0,910,9120 19-12
18-06-27 50,000,500,61-- -- ----0,500,501 29-12
18-06-2712255,000,350,38-0,02 -5,3% ----0,350,3550 18-12
18-06-27 60,000,350,24-- -- ----0,350,355 30-10
18-06-27 70,00--0,08-- -- --------0 --
18-06-27 80,00--0,03-- -- --------0 --
17-12-27 20,00--13,01-- -- --------0 --
17-12-27 22,00--11,31-- -- --------0 --
17-12-27 24,2518,459,61-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,358,40-- -- ----16,3516,354 7-8
17-12-27 28,009,307,15-- -- ----9,309,302 24-10
17-12-27 29,117,856,52-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,003,653,88-0,23 -5,9% ----3,653,655 31-12
17-12-27 38,812,652,75-- -- ----2,652,651 29-12
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,751,76-- -- ----1,751,752 30-12
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,941,15-- -- ----0,940,945 23-12
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,740,80-- -- ----0,740,745 30-12
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,440,50-- -- ----0,440,445 23-12
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,23-- -- --------0 --
17-12-27 77,620,170,13-- -- ----0,170,174 29-12
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0517,60-- -- ----18,0518,051 12-12
15-12-28 20,0012,5813,24-- -- ----12,5812,581 29-12
15-12-28 22,00--11,71-- -- --------0 --
15-12-284024,259,2510,16-0,14 -1,4% ----9,259,253 22-12
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28126,0010,309,08-0,14 -1,5% ----10,3010,301 3-11
15-12-28 28,006,707,92-- -- ----6,706,701 22-12
15-12-28 29,116,907,37-- -- ----6,906,901 9-12
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,004,504,92-- -- ----4,504,5019 29-12
15-12-28 38,813,773,77-- -- ----3,773,772 29-12
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2823043,662,622,68-0,04 -1,5% ----2,622,621 29-12
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,601,92-- -- ----1,601,601 10-12
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,471,38-- -- ----1,471,4710 30-12
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,011,00-- -- 0,901,101,010,975 29-12
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,400,40-- -- ----0,400,402 29-12
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,11-- -- --------0 --
21-12-29 15,0016,7017,59-- -- ----16,7016,701 9-12
21-12-29 20,0013,8513,51+0,34 +2,5% ----13,8513,855 31-12
21-12-29 24,00--11,00-- -- --------0 --
21-12-29 25,0010,1010,32-- -- ----10,1010,102 18-12
21-12-29 26,0010,109,75-- -- ----10,1010,101 5-12
21-12-29 28,00--8,71-- -- --------0 --
21-12-2925430,007,057,81-0,08 -1,0% ----7,057,053 23-12
21-12-29 35,005,855,90-- -- ----5,855,852 29-12
21-12-29 40,004,554,47-- -- ----4,554,552 15-12
21-12-29 45,003,153,40-0,25 -7,4% ----3,153,112 31-12
21-12-29 50,002,502,61-- -- --14,502,502,505 30-12
21-12-29 55,002,622,01-- -- ----2,622,621 12-11
21-12-29 60,001,681,56-- -- ----1,681,681 18-12
21-12-29 80,000,630,64-- -- ----0,630,631 11-12
21-12-29 100,000,500,28-- -- ----0,500,5010 24-10
20-12-30 15,00--17,59-- -- --------0 --
20-12-30 20,00--13,68-- -- --------0 --
20-12-30 24,00--11,37-- -- --------0 --
20-12-30 25,00--10,85-- -- --------0 --
20-12-30 26,00--10,35-- -- --------0 --
20-12-30 28,00--9,44-- -- --------0 --
20-12-30 30,00--8,62-- -- --------0 --
20-12-30 35,00--6,86-- -- --------0 --
20-12-30 40,00--5,45-- -- --------0 --
20-12-30 45,00--4,32-- -- --------0 --
20-12-30 50,002,813,40-- -- --5,052,812,817 22-12
20-12-30 60,00--2,23-- -- --------0 --
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?