Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 35,2634,86+0,40 +1,1% 35,5634,35381.22417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-10-2026)
Totaal volume 351 (72 Calls, 279 Puts)
Totaal open interest bij opening 3.620 (2.739 Calls, 881 Puts)
Call / Put ratio 0,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,0020,6316,86-- -- --------0 4-9
16-10-26 20,00--14,86-- -- --------0 --
16-10-26 22,00--12,86-- -- --------0 --
16-10-26 24,00--10,86-- -- --------0 --
16-10-26 25,00--9,86-- -- --------0 --
16-10-26 26,0010,208,86-- -- --------0 24-9
16-10-26 27,00--7,86-- -- --------0 --
16-10-26 28,006,956,86-- -- ----6,956,951 8-10
16-10-26 28,5010,976,36-- -- ----10,9710,975 2-9
16-10-26 29,006,715,86-- -- --------0 29-9
16-10-26 29,50--5,36-- -- --------0 --
16-10-26 30,005,004,86+0,14 +2,9% ----5,005,001 10:35
16-10-26 31,003,833,87-- -- ----3,833,832 5-10
16-10-26 31,50--3,38-- -- --------0 --
16-10-26 32,002,952,89-- -- ----2,952,954 12-10
16-10-26 32,50--2,42-- -- --------0 --
16-10-26 33,002,001,97+0,03 +1,5% ----2,002,009 11:56
16-10-26 33,50--1,54-- -- --------0 --
16-10-26 34,001,141,16-- -- ----1,141,0717 12-10
16-10-26 34,500,940,84-- -- ----0,940,941 5-10
16-10-26 35,000,760,58+0,18 +31,0% ----0,760,762 16:26
16-10-26 35,500,400,39-- -- ----0,400,405 12-10
16-10-26 36,000,310,24+0,07 +29,2% ----0,310,2813 16:28
16-10-26 36,500,320,16-- -- ----0,430,325 9-10
16-10-26 37,000,090,10-- -- ----0,090,091 12-10
16-10-26 37,500,060,060,00 0,0% ----0,060,061 16:28
16-10-26 38,000,040,03-- -- --1,210,040,044 12-10
16-10-26 39,000,190,01-- -- --------2 5-10
16-10-2649340,000,040,01+0,03 +300,0% --0,180,040,022 17:02
16-10-2620441,000,020,020,00 0,0% ----0,020,021 7-10
16-10-2639942,000,100,01-- -- ----0,100,1016 24-9
16-10-269243,000,020,01+0,01 +100,0% ----0,020,023 8-10
16-10-2610944,000,070,05-- -- ----0,070,0717 18-9
16-10-26846,000,120,04-- -- ----0,120,124 9-9
16-10-26348,000,220,03-- -- --------1 17-8
20-11-26 20,00--14,89-- -- --------0 --
20-11-26 22,00--12,89-- -- --------0 --
20-11-26 24,00--10,91-- -- --------0 --
20-11-26 25,00--9,93-- -- --------0 --
20-11-26 26,00--8,97-- -- --------0 --
20-11-26 27,009,608,03-- -- --------0 18-9
20-11-26 28,0010,307,10-- -- --------1 8-10
20-11-26 29,007,956,19-- -- --------0 16-9
20-11-26 29,50--5,74-- -- --------0 --
20-11-26 30,005,455,30-- -- ----5,455,451 5-10
20-11-26 31,004,484,47-- -- ----4,484,482 5-10
20-11-26 32,004,133,69-- -- ----4,134,131 6-10
20-11-26 33,002,862,96-- -- ----2,862,864 12-10
20-11-26 34,002,322,34-- -- ----2,322,321 7-10
20-11-266835,001,811,82+0,19 +10,4% ----1,901,8111 11:56
20-11-26 36,001,311,39-0,08 -5,8% ----1,311,313 14:06
20-11-26 37,001,141,05+0,09 +8,6% ----1,201,142 15:20
20-11-26 38,000,720,75-- -- ----0,720,722 12-10
20-11-26 39,000,570,58-- -- ----0,570,576 12-10
20-11-26 40,000,440,40+0,04 +10,0% ----0,470,447 17:21
20-11-26 41,000,320,31-- -- --0,480,320,3230 8-10
20-11-26 42,000,220,220,00 0,0% ----0,220,221 10:20
20-11-26 43,000,190,17-- -- ----0,190,191 5-10
20-11-26 44,000,150,13-- -- ----0,150,151 2-10
20-11-26 46,000,090,06+0,03 +50,0% --0,250,090,091 14:02
20-11-26 48,000,070,03-- -- --0,15----0 1-10
18-12-26 9,00--25,87-- -- --------0 --
18-12-26 10,00--24,88-- -- --------0 --
18-12-26 12,00--22,89-- -- --------0 --
18-12-26 14,00--20,90-- -- --------0 --
18-12-26 16,0014,4518,91-- -- ----14,4514,456 2-2
18-12-26 17,00--17,91-- -- --------0 --
18-12-26 18,0010,7016,92-- -- ----10,7010,701 6-7
18-12-26 19,007,9515,93-- -- ----7,957,9525 25-5
18-12-26 20,0020,3014,93-- -- --------0 22-9
18-12-26 21,007,5013,95-- -- ----7,507,4550 5-6
18-12-2612322,0018,7312,97+0,40 +3,1% --------0 1-9
18-12-26 23,0013,8011,99-- -- ----13,8013,805 22-7
18-12-26 24,0015,0511,05-- -- --------0 4-9
18-12-267425,0010,7010,10+0,39 +3,9% ----10,7010,701 11:57
18-12-26 26,0011,609,18-- -- --------5 24-9
18-12-26 27,009,208,23-- -- ----9,209,2020 25-9
18-12-26 28,0011,057,33-- -- --------5 24-9
18-12-26 29,116,006,35-- -- ----6,006,0010 12-10
18-12-26 29,50--6,03-- -- --------0 --
18-12-26 30,0010,755,61-- -- --------0 26-8
18-12-26 31,00--4,82-- -- --------0 --
18-12-26 32,004,704,07-- -- 3,50--4,704,703 9-10
18-12-26 33,00--3,37-- -- --------0 --
18-12-26 33,963,252,78-- -- ----3,253,252 9-10
18-12-26 35,002,922,26-- -- ----2,922,343 1-10
18-12-26 36,002,121,82+0,30 +16,5% ----2,122,123 11:31
18-12-26 37,001,271,45-- -- ----1,271,271 12-10
18-12-2627538,001,081,14+0,05 +4,4% ----1,081,086 12-10
18-12-26 38,812,120,94-- -- --2,10----0 23-9
18-12-26 40,000,770,70-- -- --2,50----2 8-10
18-12-26 42,000,550,44-- -- 0,35------1 8-10
18-12-26 43,660,340,28+0,06 +21,4% --------1 17:23
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 46,000,150,15-- -- ----0,150,1510 12-10
18-12-2623648,510,770,080,00 0,0% --0,97----0 29-9
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,360,01-- -- --------1 24-9
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2614558,210,060,01-- -- --------0 15-9
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-267277,620,030,01-- -- ----0,030,0313 26-8
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7525,92-- -- ----13,7513,7510 1-4
19-03-27 10,00--24,93-- -- --------0 --
19-03-27 12,00--22,96-- -- --------0 --
19-03-27 14,00--20,98-- -- --------0 --
19-03-27 16,008,9519,02-- -- ----8,958,952 17-4
19-03-27 17,00--18,04-- -- --------0 --
19-03-27 18,0010,3017,07-- -- ----10,3010,3020 5-6
19-03-27 19,007,2016,11-- -- ----7,207,2024 20-5
19-03-27 20,0013,5515,16-- -- ----13,5513,552 17-7
19-03-27 21,00--14,23-- -- --------0 --
19-03-27 22,0010,7013,32-- -- ----10,7010,702 21-7
19-03-27 23,0016,2512,40-- -- ----16,2516,251 13-8
19-03-27 24,007,9011,46-- -- ----7,907,902 14-7
19-03-27 25,0013,9810,61-- -- ----13,9813,984 14-9
19-03-27 26,0012,909,73-- -- ----12,9012,901 6-8
19-03-27 27,0012,238,89-- -- --------20 28-9
19-03-27 28,009,708,07-- -- ----9,709,7020 16-9
19-03-27 29,0010,007,28-- -- --------1 29-9
19-03-27 30,006,856,52+0,33 +5,1% ----6,856,855 09:01
19-03-27 32,005,155,11-- -- --------0 1-10
19-03-27 34,004,523,93-- -- ----4,554,524 1-10
19-03-27 35,003,303,42-0,12 -3,5% ----3,303,304 13:19
19-03-27 36,002,912,98-0,07 -2,3% ----2,912,911 12:12
19-03-27 38,002,202,23-0,03 -1,3% --2,752,202,204 12:01
19-03-27 40,001,501,65-- -- ----1,501,505 12-10
19-03-27 42,001,181,21-- -- ----1,181,181 7-10
19-03-27 44,001,100,87-- -- --------0 1-10
19-03-27 45,001,190,74-- -- --------0 22-9
19-03-27 46,000,770,63-- -- ----0,770,772 25-9
19-03-27 50,001,180,34-- -- --------2 23-9
19-03-27 55,00--0,15-- -- --------0 --
19-03-27 60,000,440,08-- -- ----0,440,441 28-8
18-06-27 10,0017,8524,94-- -- ----17,8517,8525 15-6
18-06-27 12,00--22,97-- -- --------0 --
18-06-27 14,0025,5221,00-- -- ----25,5225,522 14-8
18-06-271515,0011,8420,02+0,39 +1,9% --------0 26-5
18-06-27 16,0011,9519,04-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6017,10-- -- --------0 8-7
18-06-27 20,0014,1015,19-- -- --------0 22-7
18-06-27 21,00--14,29-- -- --------0 --
18-06-27 22,0016,1913,37-- -- --------0 29-7
18-06-27 23,0016,8012,45-- -- --------0 10-8
18-06-27 24,0015,3511,56-- -- --------0 4-9
18-06-27 25,0016,0010,67-- -- ----16,0016,0010 24-8
18-06-27 26,0013,409,80-- -- --------0 14-9
18-06-27 27,0013,008,98-- -- --------0 18-8
18-06-27 28,0011,508,18-- -- --------0 9-9
18-06-27 29,0011,787,42-- -- --------0 19-8
18-06-27 30,007,796,71-- -- ----7,797,791 28-9
18-06-27 32,006,705,41-- -- --------0 21-9
18-06-27 34,004,354,31-- -- --------0 1-10
18-06-2733835,004,203,84+0,22 +5,7% ----4,204,201 9-10
18-06-27 36,004,503,44-- -- --------0 18-9
18-06-27 38,002,472,69-- -- ----2,472,472 12-10
18-06-27 40,002,302,09-- -- --2,652,302,3054 9-10
18-06-27 42,001,631,64-- -- ----1,631,631 5-10
18-06-27 44,001,501,28-- -- --------2 2-10
18-06-27 45,001,191,13-- -- ----1,191,1557 2-10
18-06-27 46,001,141,01-- -- --------0 1-10
18-06-27 50,000,600,64-- -- ----0,600,601 12-10
18-06-27 55,000,850,43-- -- --------0 14-9
18-06-27 60,000,500,29-- -- --------0 23-9
18-06-27 70,000,300,04-- -- ----0,300,302 28-8
18-06-27 80,00--0,01-- -- --------0 --
17-09-27 18,00--17,17-- -- --------0 --
17-09-27 20,00--15,28-- -- --------0 --
17-09-27 22,00--13,45-- -- --------0 --
17-09-27 24,00--11,69-- -- --------0 --
17-09-27 26,00--10,02-- -- --------0 --
17-09-27 27,00--9,23-- -- --------0 --
17-09-27 28,00--8,49-- -- --------0 --
17-09-27 29,00--7,78-- -- --------0 --
17-09-27 30,007,707,12-- -- ----7,707,702 6-10
17-09-27 32,00--5,92-- -- --------0 --
17-09-27 34,004,904,88-- -- --------0 1-10
17-09-27 36,004,013,98-- -- --------0 1-10
17-09-27138,003,203,25+0,16 +4,9% ----3,203,201 5-10
17-09-27 40,002,732,66-- -- ----2,732,731 5-10
17-09-27 42,002,132,18-- -- ----2,132,131 5-10
17-09-27 45,00--1,60-- -- --------0 --
17-09-27 50,001,090,94-- -- ----1,091,091 9-10
17-09-27 55,00--0,55-- -- --------0 23-9
17-12-27 10,0013,2524,97-- -- --------0 1-4
17-12-27 14,00--21,05-- -- --------0 --
17-12-27 15,0012,0020,08-- -- ----12,0012,001 25-6
17-12-27 16,0024,7119,11-- -- --------0 28-8
17-12-27 18,0021,2217,21-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7515,37-- -- ----20,7520,751 28-8
17-12-27 22,0016,9513,59-- -- ----16,9516,951 10-9
17-12-27 24,2516,0511,72-- -- ----16,0516,051 27-8
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5010,35-- -- --------0 8-9
17-12-27 28,009,258,91-- -- --------0 1-10
17-12-27 29,1112,108,19-- -- --------2 18-9
17-12-278430,0011,107,64+0,30 +3,9% --------0 14-9
17-12-27 35,005,435,09-- -- ----5,435,433 9-10
17-12-27 38,813,503,65-- -- --6,80----1 9-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,402,39-- -- ----2,402,4010 8-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,561,56-- -- ----1,561,5633 30-9
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,361,041,03-- -- ----1,041,044 30-9
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,730,71-- -- ----0,730,709 8-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,29-- -- --------0 --
17-12-27 77,620,300,18-- -- ----0,300,301 11-9
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--20,08-- -- --------0 --
16-06-28 18,00--17,23-- -- --------0 --
16-06-28 20,00--15,42-- -- --------0 --
16-06-28 22,00--13,70-- -- --------0 --
16-06-28 24,0014,9612,11-- -- --------0 28-7
16-06-28 26,009,4910,65-- -- --------0 13-8
16-06-28 28,0010,009,32-- -- --------0 29-9
16-06-28 30,008,608,11-- -- ----8,608,602 6-10
16-06-28 35,008,205,65-- -- --------2 2-10
16-06-28 40,004,843,90-- -- --------0 25-9
16-06-28 45,004,472,71-- -- --------1 9-10
16-06-28 50,003,381,86-- -- ----3,383,381 28-8
16-06-28 55,001,501,32-- -- --------0 30-9
16-06-28 60,002,100,95-- -- ----2,102,05250 26-8
16-06-28 80,000,320,24-- -- --------0 1-10
15-12-28 10,0014,8524,98-- -- ----14,8514,852 13-5
15-12-28 14,00--21,06-- -- --------0 --
15-12-28 15,0024,4020,09-- -- --------0 17-8
15-12-28 16,00--19,14-- -- --------0 --
15-12-28 18,00--17,28-- -- --------0 --
15-12-28 20,0018,6515,53-- -- --------0 5-8
15-12-28 22,00--13,90-- -- --------0 --
15-12-28 24,2515,9012,23-- -- ----15,9015,609 14-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0011,07-- -- --------0 23-7
15-12-28 28,0012,659,82-- -- --------0 8-9
15-12-28 29,1112,809,18-- -- ----12,8012,801 17-8
15-12-28 30,0010,908,70-- -- ----10,9010,9010 9-9
15-12-28 35,009,206,40-- -- ----9,209,201 14-9
15-12-28 38,818,205,04-- -- ----8,208,202 1-9
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,666,403,78-- -- --------5 2-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,513,012,79-- -- 2,50--3,012,842 9-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,252,10-- -- --------25 8-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,212,851,59-- -- ----2,852,851 26-8
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,660,61-- -- ----0,660,642 9-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,21-- -- --------0 --
21-12-29 10,0021,0724,99-- -- --------0 16-7
21-12-29 15,009,6020,08-- -- --------0 24-3
21-12-29 16,0012,9119,13-- -- ----12,9112,912 2-6
21-12-29 18,00--17,31-- -- --------0 --
21-12-29 20,0018,3415,63-- -- --------0 11-9
21-12-29 22,0019,0014,10-- -- ----19,0019,001 26-8
21-12-29 24,0014,2012,76-- -- --------0 22-7
21-12-29 25,0013,5012,12-- -- ----13,5013,502 24-9
21-12-29 26,0014,9011,52-- -- --------0 4-9
21-12-29 28,0013,2510,44-- -- --------0 7-9
21-12-29 30,0013,109,41-- -- ----13,1013,1030 3-9
21-12-29 35,007,407,32-- -- ----7,407,401 5-10
21-12-29 40,005,445,70-- -- ----5,445,441 8-10
21-12-29 45,005,504,47-- -- 4,25------0 8-9
21-12-29 50,004,603,52-- -- ----4,604,605 22-9
21-12-29 55,002,922,78-- -- ----2,922,922 8-10
21-12-29 60,003,472,23-- -- ----3,473,471 14-8
21-12-29 80,001,061,00-- -- ----1,061,0615 7-10
21-12-29 100,000,610,55-- -- ----0,610,6124 1-10
20-12-30 10,0027,5025,00-- -- --------0 15-9
20-12-30 15,0024,5020,07-- -- --------0 20-8
20-12-30 16,0010,0519,11-- -- ----10,0510,051 13-5
20-12-30 18,0021,1417,28-- -- ----21,1421,1410 10-8
20-12-30 20,0016,5515,65-- -- --------0 29-9
20-12-30 22,0016,5014,25-- -- ----16,5016,501 27-7
20-12-30 24,007,7313,05-- -- --------0 20-8
20-12-30 25,0016,3212,45-- -- --------0 10-8
20-12-30 26,0014,5011,92-- -- --------0 9-9
20-12-30 28,004,9010,93-- -- ----4,904,901 13-5
20-12-30 30,009,8710,02-- -- ----9,879,871 8-10
20-12-30 35,0011,008,09-- -- --------0 7-9
20-12-30 40,009,306,54-- -- ----9,309,3010 25-8
20-12-30 45,007,755,35-- -- --------1 8-10
20-12-30 50,004,504,39-- -- ----4,504,501 2-10
20-12-30 55,004,213,61-- -- --------0 18-9
20-12-30 60,004,203,00-- -- --------0 3-9
20-12-30 80,001,551,52-- -- --------0 1-10
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?