Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 23,2322,39+0,84 +3,8% 23,7523,21174.83510:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 479 (269 Calls, 210 Puts)
Totaal open interest bij opening 5.911 (5.373 Calls, 538 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,5510,43-- -- ----11,5511,5510 30-3
17-04-26 14,008,758,43+0,32 +3,8% ----8,758,751 7-4
17-04-26 15,00--7,43-- -- --------0 --
17-04-26 16,007,556,44-- -- ----7,557,555 30-3
17-04-26 17,00--5,44-- -- --------0 --
17-04-26 18,004,754,45+0,30 +6,7% ----4,754,751 7-4
17-04-26 19,004,653,49-- -- ----4,653,8219 30-3
17-04-26 19,504,033,04-- -- ----4,154,0330 30-3
17-04-26 20,002,902,60-- -- ----2,952,902 1-4
17-04-26 20,502,512,18-- -- ----2,512,511 1-4
17-04-26 20,80------ -- --------0 --
17-04-26 21,001,881,79-- -- ----2,081,6012 1-4
17-04-26 21,20------ -- --------0 --
17-04-26 21,40------ -- 1,201,43----0 --
17-04-26 21,501,571,43+0,14 +9,8% ----1,571,323 12:16
17-04-26 21,60------ -- --------0 --
17-04-26 21,80------ -- --------0 --
17-04-26 22,001,071,11-- -- ----1,461,076 1-4
17-04-26 22,20------ -- --------0 --
17-04-26 22,40------ -- --------0 --
17-04-26 22,500,980,84+0,14 +16,7% ----0,980,981 14:36
17-04-26 22,60------ -- --------0 --
17-04-26 22,80------ -- --------0 --
17-04-26 23,000,650,62+0,03 +4,8% ----0,650,654 15:12
17-04-26 23,20------ -- ---------- --
17-04-26 23,40------ -- ---------- --
17-04-26 23,500,350,44-0,09 -20,5% 0,330,410,500,3530 17:04
17-04-26 24,000,320,31+0,01 +3,2% ----0,320,322 11:42
17-04-26 24,500,160,21-0,05 -23,8% ----0,160,161 7-4
17-04-26 25,000,160,17-0,01 -5,9% --0,500,160,165 14:24
17-04-26 25,500,110,13-- -- ----0,110,113 2-4
17-04-26 26,000,100,10-- -- ----0,120,0953 1-4
17-04-26 26,500,160,07-- -- 0,02--0,160,161 31-3
17-04-26 27,000,090,05-- -- --0,190,090,091 31-3
17-04-26 27,500,040,04-- -- --0,180,050,043 2-4
17-04-26 28,000,080,04-- -- ----0,080,084 27-3
17-04-2610728,500,080,03-- -- 0,010,190,080,081 25-3
17-04-2615829,000,020,03-- -- ----0,020,0230 31-3
17-04-2624529,500,210,02-- -- --0,200,210,211 19-3
17-04-2687130,000,020,020,00 0,0% ----0,020,021 7-4
17-04-263731,000,100,02-- -- ----0,100,101 23-3
17-04-2615032,000,020,02-- -- ----0,020,021 1-4
17-04-263433,000,070,02-- -- ----0,070,071 23-3
17-04-265434,000,090,01-- -- ----0,090,092 3-3
17-04-262536,000,060,01-- -- ----0,060,061 23-2
17-04-26538,000,040,01-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00--12,45-- -- --------0 --
15-05-26 12,00--10,45-- -- --------0 --
15-05-26 14,00--8,46-- -- --------0 --
15-05-26 15,00------ -- --------0 --
15-05-26 16,00--6,50-- -- --------0 --
15-05-26 17,00--5,55-- -- --------0 --
15-05-26 18,004,554,64-- -- ----4,554,551 1-4
15-05-26 19,00--3,80-- -- --------0 --
15-05-26 19,50--3,41-- -- --------0 --
15-05-26220,004,263,03-0,07 -2,3% ----4,264,261 25-3
15-05-26 20,50--2,68-- -- --------0 --
15-05-26 21,00--2,34-- -- --------0 --
15-05-26 21,502,352,02-- -- ----2,352,355 20-3
15-05-26 22,001,591,72-0,13 -7,6% ----1,871,5911 17:13
15-05-26 22,501,451,450,00 0,0% ----1,451,456 7-4
15-05-26 23,001,301,22-- -- ----1,491,3037 1-4
15-05-26 23,501,121,02+0,10 +9,8% ----1,121,085 12:24
15-05-26 24,000,910,86+0,05 +5,8% ----0,910,911 14:29
15-05-26 24,500,650,71-- -- ----0,650,651 2-4
15-05-26 25,000,600,59+0,01 +1,7% ----0,610,483 14:33
15-05-26 25,500,550,48+0,07 +14,6% ----0,550,4222 11:39
15-05-2624826,000,380,37-0,02 -5,4% ----0,420,3871 16:47
15-05-26 26,500,300,31-- -- --0,450,300,301 2-4
15-05-26 27,000,270,26+0,01 +3,8% ----0,270,271 7-4
15-05-26 27,500,220,21-- -- --0,350,220,221 2-4
15-05-26 28,000,210,18-- -- ----0,210,212 26-3
15-05-26 28,500,120,15-0,03 -20,0% ----0,130,1212 16:51
15-05-26 29,000,140,11-- -- ----0,140,1214 1-4
15-05-26 29,50--0,09-- -- --------0 --
15-05-26 30,000,080,07-- -- ----0,080,081 1-4
15-05-26 32,000,100,03-- -- 0,010,210,100,102 19-3
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 9,0013,2513,47-- -- ----13,2513,2520 1-4
19-06-26 10,00--12,47-- -- --------0 --
19-06-26 12,0017,1410,49-- -- ----17,1417,141 23-1
19-06-26 14,0013,428,54-- -- ----13,4213,421 26-2
19-06-26 15,00------ -- --------0 --
19-06-26 16,00--6,69-- -- --------0 --
19-06-26 17,00--5,82-- -- --------0 --
19-06-26 18,008,975,00-- -- ----8,978,971 6-3
19-06-26 19,00--4,20-- -- --------0 --
19-06-26 19,50--3,81-- -- --------0 --
19-06-26 20,003,303,43-- -- ----3,653,302 31-3
19-06-26 20,50--3,05-- -- --------0 --
19-06-26 21,00--2,71-- -- --------0 --
19-06-26 21,50--2,40-- -- --------0 --
19-06-26 22,00--2,09-- -- --------0 --
19-06-26822,501,861,84-0,03 -1,6% ----1,861,868 1-4
19-06-26 23,001,491,61-- -- ----1,491,491 20-3
19-06-261723,501,451,40-0,05 -3,6% ----1,451,451 31-3
19-06-26 24,001,101,20-- -- --3,901,201,108 1-4
19-06-26 24,501,071,06+0,01 +0,9% ----1,071,0725 15:42
19-06-26 25,000,950,90+0,05 +5,6% ----0,950,955 13:33
19-06-26 25,50--0,77-- -- --------0 --
19-06-26 26,000,670,66+0,01 +1,5% ----0,670,671 12:02
19-06-26 27,000,440,48-0,04 -8,3% ----0,440,441 7-4
19-06-26 28,000,350,36-- -- ----0,350,354 30-3
19-06-26 29,110,230,25-- -- ----0,230,2310 2-4
19-06-26 30,000,180,180,00 0,0% ----0,180,186 11:51
19-06-26 32,000,130,09-- -- ----0,130,131 27-3
19-06-26 33,960,110,04-- -- ----0,130,1128 23-3
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,02-- -- ----0,190,191 4-3
19-06-26 38,000,110,01-- -- ----0,110,111 13-3
19-06-2629538,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,01-- -- ----0,080,085 11-3
19-06-2617942,000,090,01-- -- ----0,090,091 11-3
19-06-2652543,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- ----0,040,041 18-3
19-06-2628848,510,050,01-- -- ----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
18-09-26 9,0013,4514,15-- -- ----13,4513,4510 1-4
18-09-26 10,00--12,72-- -- --------0 --
18-09-26 12,00--10,79-- -- --------0 --
18-09-26 14,0012,718,95-- -- ----12,7112,711 5-3
18-09-26 16,0018,307,10+11,20 +157,7% ----18,3018,301 24-11
18-09-26 17,00--6,29-- -- --------0 --
18-09-26 18,00--5,54-- -- --------0 --
18-09-26 19,00--4,81-- -- --------0 --
18-09-26 20,003,854,11-- -- ----3,853,851 2-4
18-09-26 21,003,523,46-- -- ----3,523,521 25-3
18-09-26 22,002,852,90-- -- ----2,952,8512 1-4
18-09-26 23,002,502,40+0,10 +4,2% ----2,502,504 7-4
18-09-26 24,001,881,96-- -- ----1,921,868 2-4
18-09-26 25,001,531,60-- -- ----1,541,4813 30-3
18-09-26 26,001,281,31-- -- ----1,401,2817 31-3
18-09-26 27,001,101,08+0,02 +1,9% ----1,101,101 7-4
18-09-26 28,000,870,870,00 0,0% ----0,870,871 7-4
18-09-26 29,000,700,69-- -- ----0,720,7014 1-4
18-09-2660430,000,600,58-0,03 -5,2% --0,660,600,504 14:06
18-09-26 32,000,450,39-- -- ----0,450,354 24-3
18-09-26 34,000,270,27-- -- ----0,270,2720 31-3
18-09-26 36,000,200,19-- -- ----0,200,1916 25-3
18-09-26 38,000,200,13-- -- --0,240,200,202 20-3
18-09-26 40,000,100,09-- -- ----0,100,092 31-3
18-09-26 42,000,080,06-- -- ----0,080,082 31-3
18-09-26 44,000,140,05-- -- ----0,140,1410 4-3
18-09-26 45,000,180,04-- -- ----0,180,181 19-1
18-09-26 50,000,100,02-- -- ----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--13,78-- -- --------0 --
18-12-26 10,00--12,85-- -- --------0 --
18-12-26 12,00--11,00-- -- --------0 --
18-12-26 14,00--9,21-- -- --------0 --
18-12-26 16,0014,457,53-- -- ----14,4514,456 2-2
18-12-26 17,00--6,71-- -- --------0 --
18-12-26 18,008,906,00-- -- ----8,908,901 5-3
18-12-26 19,00--5,24-- -- --------0 --
18-12-262120,004,604,60+0,02 +0,4% ----4,604,601 1-4
18-12-26 21,00--4,03-- -- --------0 --
18-12-26 22,003,253,48-- -- ----3,253,251 23-3
18-12-26 23,003,152,98-- -- ----3,153,155 31-3
18-12-26 24,002,432,55-- -- ----2,432,372 2-4
18-12-26 25,002,412,16+0,25 +11,6% ----2,412,411 15:15
18-12-26 26,001,761,85-- -- 1,75--1,761,6911 30-3
18-12-26 27,001,601,57-- -- ----1,721,5846 1-4
18-12-26 28,001,551,32-- -- ----1,551,3018 23-3
18-12-26 29,111,101,09-- -- ----1,101,105 31-3
18-12-26 30,001,030,95+0,08 +8,4% ----1,051,032 14:12
18-12-26 32,000,740,68+0,06 +8,8% ----0,780,742 14:13
18-12-26 33,960,500,49-- -- ----0,500,501 1-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,350,37-- -- 0,30--0,350,352 2-4
18-12-26 38,810,270,23-- -- ----0,270,2748 1-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,140,11-- -- ----0,140,141 30-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,04-- -- ----0,400,4020 9-2
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 58,210,080,01-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,02-- -- --------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
19-03-27 9,0013,7514,14-- -- 13,5014,2013,7513,7510 1-4
19-03-27 10,00--12,97-- -- 12,6013,30----0 --
19-03-27 12,00--11,17-- -- --------0 --
19-03-27 14,00--9,46-- -- --------0 --
19-03-27 16,00--7,82-- -- --------0 --
19-03-27 17,00--7,09-- -- --------0 --
19-03-27 18,00--6,34-- -- --------0 --
19-03-27 19,006,025,69-- -- ----6,026,024 25-3
19-03-27 20,004,805,05-- -- ----4,804,802 27-3
19-03-27 21,00--4,48-- -- 4,214,55----0 --
19-03-27 22,003,973,94+0,03 +0,8% 3,703,993,973,9724 17:29
19-03-27 23,003,523,48-- -- ----3,583,522 1-4
19-03-27 24,002,933,05-- -- ----2,932,931 1-4
19-03-27 25,002,632,67-- -- ----2,632,6310 1-4
19-03-27 26,00--2,32-- -- --------0 --
19-03-27 27,002,052,01+0,04 +2,0% ----2,052,051 7-4
19-03-27 28,00--1,74-- -- --------0 --
19-03-27 30,00--1,31-- -- --------0 --
19-03-27 35,000,700,65+0,05 +7,7% ----0,700,662 7-4
19-03-27 40,000,450,32-- -- 0,240,440,450,452 1-4
18-06-27 10,0012,9012,79-- -- ----12,9012,901 31-3
18-06-27 14,00--9,44-- -- --------0 --
18-06-27 15,0014,208,66+0,03 +0,3% ----14,2014,152 30-1
18-06-27 16,00--7,86-- -- --------0 --
18-06-27 18,009,006,42-- -- ----9,009,001 3-3
18-06-27 20,005,155,19-- -- ----5,155,1520 1-4
18-06-27 22,004,504,09-- -- ----4,504,004 23-3
18-06-27 24,003,253,12-- -- ----3,303,25365 1-4
18-06-27 25,002,992,79+0,20 +7,2% ----2,992,994 7-4
18-06-27 26,002,752,51-- -- ----2,752,654 19-3
18-06-27 28,001,601,94-- -- ----1,851,606 26-3
18-06-27 30,001,551,57-- -- ----1,551,553 31-3
18-06-2732935,000,900,86-0,05 -5,8% ----0,900,901 2-4
18-06-27 40,000,550,50-- -- ----0,550,5510 31-3
18-06-27 45,000,650,31-- -- --0,350,650,651 11-2
18-06-27 50,000,590,21-- -- ----0,590,591 6-1
18-06-27 55,000,200,11-- -- ----0,200,201 2-4
18-06-27 60,000,230,06-- -- ----0,230,231 6-1
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2513,09-- -- ----13,2513,252 1-4
17-12-27 14,00--9,81-- -- --------0 --
17-12-27 15,00--9,17-- -- --------0 --
17-12-27 16,008,308,27-- -- ----8,308,30180 31-3
17-12-27 18,009,706,93-- -- ----9,709,701 2-3
17-12-27 20,005,155,75-- -- ----5,155,1525 30-3
17-12-27 22,004,784,82-- -- ----4,784,6820 1-4
17-12-27 24,254,033,82+0,21 +5,5% ----4,034,031 11:53
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,003,21-- -- ----3,003,002 26-3
17-12-27 28,002,572,66-- -- ----2,702,576 31-3
17-12-27 29,112,232,32-- -- ----2,232,239 27-3
17-12-27 30,002,102,17-- -- ----2,102,101 1-4
17-12-27 35,001,321,42-- -- ----1,361,325 31-3
17-12-27 38,810,981,04-- -- ----0,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-2753443,660,700,75-- -- 0,552,000,700,705 31-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,49-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,36-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,440,27+0,17 +63,0% ----0,440,442 7-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,180,06-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2513,07-- -- ----13,2513,252 1-4
15-12-28 14,00--10,13-- -- --------0 --
15-12-28 15,0018,059,44+8,61 +91,2% ----18,0518,051 12-12
15-12-28 16,00--8,74-- -- --------0 --
15-12-28 18,00--7,54-- -- --------0 --
15-12-28820,006,806,37+0,03 +0,5% ----6,806,801 19-3
15-12-28 22,00--5,26-- -- --------0 --
15-12-28 24,253,654,42-- -- 4,00--3,653,651 27-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,153,87-- -- ----4,154,151 31-3
15-12-28 28,004,693,38-- -- ----4,694,691 5-3
15-12-28 29,114,503,12-- -- ----4,734,5016 24-2
15-12-28 30,003,102,95-- -- ----3,432,805 31-3
15-12-286535,002,002,12+0,05 +2,4% --2,252,001,853 30-3
15-12-28 38,811,581,64-- -- --1,751,581,589 27-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,23-- -- 1,05--1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,000,92-- -- ----1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,870,69-- -- ----0,870,8725 23-3
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,650,52-- -- ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,19-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,0013,3013,15+0,15 +1,1% ----13,3013,301 7-4
21-12-29 15,009,609,49-- -- --18,009,609,601 24-3
21-12-29 16,00--8,88-- -- --------0 --
21-12-29 18,00--7,72-- -- --------0 --
21-12-29 20,007,006,70-- -- ----7,007,0040 1-4
21-12-29 22,005,495,80-- -- ----5,495,491 26-3
21-12-29 24,00--5,10-- -- --------0 --
21-12-29 25,004,654,78-- -- ----4,654,651 30-3
21-12-29 26,004,404,53-- -- ----4,404,401 31-3
21-12-29 28,004,354,09-- -- ----4,354,351 31-3
21-12-29 30,003,903,66-- -- ----3,903,901 31-3
21-12-29 35,002,602,84-- -- ----2,602,601 2-4
21-12-29 40,002,002,23-- -- ----2,002,002 27-3
21-12-29 45,001,901,77-- -- ----1,901,902 31-3
21-12-29 50,001,501,39-- -- ----1,501,501 31-3
21-12-29 55,000,901,14-- -- ----0,900,904 20-3
21-12-29 60,000,800,91-- -- ----0,800,801 1-4
21-12-29 80,000,450,43-- -- ----0,600,4511 20-3
21-12-29 100,000,400,21-- -- ----0,400,405 11-2
20-12-30 10,0013,5012,91-- -- ----13,5013,501 31-3
20-12-30 15,009,659,74-- -- ----9,659,652 1-4
20-12-30 16,00--8,93-- -- --------0 --
20-12-30 18,00--7,87-- -- --------0 --
20-12-30 20,006,607,03-- -- ----6,606,601 30-3
20-12-30 22,00--6,23-- -- --------0 --
20-12-30 24,007,735,53-- -- ----7,737,7320 27-2
20-12-30 25,005,005,22-- -- ----5,005,002 23-3
20-12-30 26,005,754,91-- -- ----5,754,5511 31-3
20-12-30 28,004,364,42-- -- ----4,364,362 2-4
20-12-30 30,004,003,98-- -- 3,50--4,004,0011 31-3
20-12-30 35,003,403,11-- -- ----3,403,402 1-4
20-12-30 40,003,602,54-- -- ----3,603,601 18-2
20-12-30 45,002,102,05-- -- ----2,102,1010 20-3
20-12-30 50,002,631,69-- -- ----2,632,633 22-1
20-12-30 60,001,261,18-- -- ----1,261,119 31-3
20-12-30780,000,951,11-0,02 -1,8% ----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?