Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,0626,06-- -- 26,3925,87518.03817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 465 (272 Calls, 193 Puts)
Totaal open interest bij opening 4.479 (3.929 Calls, 550 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2517,38-- -- ----13,2513,2520 1-4
19-06-26 10,00--16,39-- -- --------0 --
19-06-26 12,0017,1414,39-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,39-- -- ----13,4213,421 26-2
19-06-26 15,00--11,39-- -- --------0 --
19-06-26 16,00--10,40-- -- --------0 --
19-06-26 17,00--9,40-- -- --------0 --
19-06-26 18,008,978,40-- -- ----8,978,971 6-3
19-06-26 18,50--7,90-- -- --------0 --
19-06-26 19,00--7,40-- -- --------0 --
19-06-26 19,50--6,90-- -- --------0 --
19-06-26 20,003,986,41-- -- ----3,983,981 13-5
19-06-26 20,50--5,91-- -- --------0 --
19-06-26 21,002,565,42-- -- ----2,562,302 15-4
19-06-26 21,504,634,94-- -- ----4,634,631 11-5
19-06-26 22,003,404,46-- -- ----3,402,907 18-5
19-06-26 22,501,864,00-- -- ----1,861,868 1-4
19-06-26 23,003,353,55-- -- ----3,353,353 22-5
19-06-26 23,501,523,12-- -- ----1,521,342 13-5
19-06-26 24,002,752,69-- -- ----2,752,7510 25-5
19-06-26 24,501,202,28-- -- --2,781,201,201 19-5
19-06-26 25,001,791,89-- -- ----1,831,792 25-5
19-06-26 25,501,291,54-0,25 -16,2% ----1,291,2915 26-5
19-06-26 26,001,061,24-0,18 -14,5% 0,20--1,061,056 12:30
19-06-26 26,500,880,98-0,10 -10,2% --2,550,900,846 13:51
19-06-26 27,000,700,76-0,06 -7,9% 0,20--0,700,6012 14:46
19-06-26 27,500,500,54-- -- ----0,520,502 25-5
19-06-26 28,000,380,43-0,05 -11,6% 0,10--0,380,381 13:08
19-06-26 29,110,170,22-- -- --0,400,170,178 25-5
19-06-26 30,000,090,11-- -- ----0,090,091 21-5
19-06-26 32,000,040,02-- -- --0,050,040,042 15-5
19-06-2625833,960,100,02-- -- ----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--14,45-- -- --------0 --
17-07-26 14,00--12,47-- -- --------0 --
17-07-26 16,00--10,49-- -- --------0 --
17-07-26 17,00--9,50-- -- --------0 --
17-07-26 18,00--8,52-- -- --------0 --
17-07-26 19,00--7,55-- -- --------0 --
17-07-26 20,00--6,57-- -- --------0 --
17-07-26 21,004,055,62-- -- ----4,054,051 20-5
17-07-26 21,50--5,16-- -- --------0 --
17-07-26 22,003,554,71-- -- ----3,553,5510 20-5
17-07-26122,502,904,28-0,31 -7,2% ----2,902,901 13-5
17-07-26 23,00--3,84-- -- --------0 --
17-07-26 23,501,983,46-- -- ----1,981,982 15-5
17-07-263124,001,963,05-0,28 -9,2% ----1,961,793 20-5
17-07-26 24,501,902,69-- -- ----1,901,9010 20-5
17-07-26 25,002,232,33-- -- ----2,232,231 22-5
17-07-26 25,501,302,00-- -- ----1,301,301 19-5
17-07-26 26,001,531,71-- -- ----1,531,5325 22-5
17-07-264226,501,361,44-0,17 -11,8% ----1,361,364 25-5
17-07-26 27,001,071,22-0,15 -12,3% ----1,071,074 13:14
17-07-262327,500,901,02-0,15 -14,7% ----0,900,901 22-5
17-07-26 28,000,730,85-0,12 -14,1% ----0,730,735 10:39
17-07-26 29,000,500,56-- -- ----0,510,506 22-5
17-07-26 30,000,300,38-0,08 -21,1% ----0,300,301 16:39
17-07-26 32,000,200,15-- -- ----0,200,172 11-5
21-08-26 12,00--14,44-- -- --------0 --
21-08-26 14,00--12,46-- -- --------0 --
21-08-26 16,00--10,50-- -- --------0 --
21-08-26 17,00--9,53-- -- --------0 --
21-08-26 18,00--8,58-- -- --------0 --
21-08-26 19,00--7,66-- -- --------0 --
21-08-26 20,00--6,76-- -- --------0 --
21-08-26 21,00--5,88-- -- --------0 --
21-08-26 21,50--5,46-- -- --------0 --
21-08-26 22,00--5,03-- -- --------0 --
21-08-26 22,50--4,63-- -- --------0 --
21-08-26 23,00--4,24-- -- --------0 --
21-08-26 23,50--3,86-- -- --------0 --
21-08-26 24,00--3,50-- -- --------0 --
21-08-26 24,50--3,16-- -- --------0 --
21-08-26 25,002,032,83-- -- ----2,031,953 19-5
21-08-26 25,50--2,53-- -- --------0 --
21-08-26 26,001,552,25-- -- ----1,551,553 19-5
21-08-262026,501,171,99-0,20 -10,1% ----1,171,1710 20-5
21-08-26 27,001,601,75-0,15 -8,6% ----1,601,601 11:42
21-08-26 27,50--1,54-- -- --------0 --
21-08-26 28,001,001,35-- -- ----1,001,0010 21-5
21-08-261829,000,981,01-0,11 -10,9% ----0,980,9814 25-5
21-08-26 30,00--0,76-- -- --------0 --
21-08-26 32,000,320,42-0,10 -23,8% ----0,320,321 12:00
18-09-26109,0013,4517,45-0,31 -1,8% ----13,4513,4510 1-4
18-09-26 10,00--16,46-- -- --------0 --
18-09-26 12,00--14,50-- -- --------0 --
18-09-26 14,0012,7112,56-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,64+7,66 +72,0% ----18,3018,301 24-11
18-09-26 17,00--9,69-- -- --------0 --
18-09-26 18,00--8,73-- -- --------0 --
18-09-26 19,00--7,79-- -- --------0 --
18-09-26 20,004,806,90-- -- ----4,804,752 15-5
18-09-26 21,002,896,05-- -- ----3,092,8516 9-4
18-09-26 22,004,375,23-- -- ----4,454,376 24-4
18-09-266623,003,904,47-0,30 -6,7% ----3,903,906 8-5
18-09-26 24,003,523,72-0,20 -5,4% ----3,523,5120 12:30
18-09-26 25,003,003,08-- -- ----3,003,0010 25-5
18-09-26 26,002,392,50-- -- --2,902,392,3910 25-5
18-09-26 27,001,802,01-0,21 -10,4% ----1,831,8014 17:10
18-09-26 28,001,501,59-- -- 0,25--1,521,502 25-5
18-09-26 29,001,011,26-- -- ----1,011,011 21-5
18-09-26 30,000,910,98-- -- ----0,910,916 25-5
18-09-26 32,000,550,58-- -- --0,980,550,553 22-5
18-09-26 34,000,250,36-- -- ----0,250,2536 21-5
18-09-26 36,000,170,22-- -- ----0,170,171 4-5
18-09-26 38,000,080,15-- -- --0,240,080,081 13-5
18-09-26 40,000,100,13-- -- 0,05--0,100,102 13-5
18-09-26 42,000,080,08-- -- ----0,080,081 11-5
18-09-26 44,000,140,06-- -- ----0,140,1410 4-3
18-09-263845,000,180,06-0,02 -33,3% ----0,180,181 19-1
18-09-26 50,000,100,04-- -- ----0,100,105 11-2
18-09-264155,000,160,04-0,03 -75,0% ----0,160,161 18-11
18-12-26 9,00--17,51-- -- --------0 --
18-12-26 10,00--16,53-- -- --------0 --
18-12-26 12,00--14,60-- -- --------0 --
18-12-26 14,00--12,72-- -- --------0 --
18-12-26 16,0014,4510,90-- -- ----14,4514,456 2-2
18-12-26 17,00--9,99-- -- --------0 --
18-12-26 18,007,659,10-- -- ----7,657,6521 20-5
18-12-263619,007,958,22-0,29 -3,5% ----7,957,9525 25-5
18-12-26 20,007,057,39-0,34 -4,6% ----7,057,0511 12:16
18-12-267121,006,206,60-0,29 -4,4% ----6,206,2011 22-5
18-12-26 22,005,505,84-0,34 -5,8% ----5,655,5075 17:06
18-12-26 23,004,955,14-- -- ----5,054,954 25-5
18-12-26 24,004,194,45-0,26 -5,8% ----4,194,1915 26-5
18-12-26 25,003,753,84-- -- ----3,793,752 25-5
18-12-26 26,003,043,29-- -- ----3,042,7516 21-5
18-12-26 27,002,252,80-- -- ----2,252,251 21-5
18-12-26 28,002,282,37-- -- ----2,282,281 25-5
18-12-26 29,111,551,96-- -- ----1,551,552 20-5
18-12-26 30,001,621,64-- -- ----1,621,607 25-5
18-12-26 32,001,101,17-- -- ----1,101,1030 25-5
18-12-26 33,960,670,81-- -- ----0,670,674 21-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,520,58-- -- ----0,520,526 22-5
18-12-26 38,810,230,35-- -- ----0,230,2310 15-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,16-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,050,08-0,04 -50,0% ----0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,04-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,010,03-- -- ----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 9,0013,7517,63-- -- ----13,7513,7510 1-4
19-03-27 10,00--16,67-- -- --------0 --
19-03-27 12,00--14,78-- -- --------0 --
19-03-27 14,00--12,93-- -- --------0 --
19-03-27 16,008,9511,13-- -- ----8,958,952 17-4
19-03-27 17,00--10,27-- -- --------0 --
19-03-27 18,009,159,42-- -- ----9,159,1521 25-5
19-03-27 19,007,208,61-- -- ----7,207,2024 20-5
19-03-27 20,007,157,82-- -- ----7,157,152 21-5
19-03-27 21,00--7,07-- -- --------0 --
19-03-27 22,006,606,37-- -- ----6,606,601 22-4
19-03-27 23,005,705,68-- -- ----5,705,376 22-4
19-03-27 24,003,915,05-- -- ----3,913,9111 18-5
19-03-27 25,003,064,46-- -- ----3,252,9511 13-5
19-03-27 26,003,703,94-- -- ----3,703,705 21-5
19-03-27 27,003,253,43-0,18 -5,2% ----3,253,251 15:39
19-03-27 28,002,703,00-- -- ----2,702,702 21-5
19-03-27 29,001,902,60-- -- ----1,901,901 13-5
19-03-27 30,001,782,27-- -- ----1,781,781 19-5
19-03-27 35,001,051,12-- -- ----1,051,051 25-5
19-03-27 40,000,400,56-- -- ----0,400,401 6-5
18-06-27 10,0014,3016,65-- -- ----14,8514,3011 13-5
18-06-27 14,0010,6012,92-- -- ----10,6510,608 13-5
18-06-27 15,0011,8412,02-0,18 -1,5% ----11,8411,7512 12:30
18-06-27 16,0011,0011,14-0,29 -2,6% ----11,0010,8538 13:00
18-06-27 18,009,459,450,00 0,0% ----9,459,4510 13:05
18-06-27 20,007,807,88-- -- ----7,807,8020 25-5
18-06-27 22,005,756,47-- -- ----5,755,302 20-5
18-06-27 24,004,455,23-- -- ----4,454,452 20-5
18-06-2710325,004,004,67-0,21 -4,5% ----4,004,004 21-5
18-06-27 26,003,934,15-- -- ----3,933,937 22-5
18-06-27 28,002,153,23-- -- ----2,152,15211 14-5
18-06-27 30,001,552,49-- -- --------5 15-5
18-06-27 35,001,291,31-- -- ----1,291,2913 25-5
18-06-27 40,000,590,71-- -- --0,800,590,593 19-5
18-06-27 45,000,400,39-- -- ----0,400,402 8-5
18-06-27 50,000,590,25-- -- ----0,590,591 6-1
18-06-27 55,000,150,18-- -- ----0,150,151 10-4
18-06-27 60,000,230,13-- -- ----0,230,231 6-1
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 10,0013,2516,65-- -- ----13,2513,252 1-4
17-12-27 14,00--12,99-- -- --------0 --
17-12-27 15,0010,5512,13-- -- ----10,5510,551 20-4
17-12-27 16,008,3011,34-- -- ----8,308,30180 31-3
17-12-27 18,008,859,76-- -- ----8,858,851 22-4
17-12-27 20,007,508,30-- -- 4,40--7,507,5020 19-5
17-12-27 22,006,307,01-- -- ----6,306,301 19-5
17-12-27 24,255,655,74-- -- ----5,655,651 25-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,554,89-- -- ----4,804,553 22-5
17-12-27 28,003,024,01-- -- ----3,023,021 18-5
17-12-277429,113,403,60-0,15 -4,2% ----3,403,404 22-5
17-12-27 30,002,983,30-- -- ----2,982,981 21-5
17-12-27 35,001,952,06-0,11 -5,3% ----1,951,953 09:58
17-12-27 38,811,201,44-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,640,97-- -- 0,832,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,65-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,42-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,28-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 77,620,150,06-- -- --0,230,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8516,64-- -- ----14,8514,852 13-5
15-12-28 14,00--13,09-- -- --------0 --
15-12-28 15,0018,0512,28+5,77 +47,0% ----18,0518,051 12-12
15-12-28 16,00--11,51-- -- --------0 --
15-12-28 18,00--10,08-- -- --------0 --
15-12-28 20,007,058,82-- -- ----7,057,051 18-5
15-12-28 22,00--7,72-- -- --------0 --
15-12-28 24,255,006,62-- -- ----5,005,002 14-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,79-- -- ----4,154,151 31-3
15-12-28 28,005,204,96+0,24 +4,8% ----5,205,205 14:48
15-12-28 29,114,504,56-- -- ----4,734,5016 24-2
15-12-28 30,004,024,27-- -- --------2 15-5
15-12-28 35,003,023,00+0,02 +0,7% ----3,023,024 12:27
15-12-28 38,812,232,30-0,07 -3,0% ----2,232,233 10:27
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,651,68-0,03 -1,8% 1,03--1,651,653 10:19
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,27-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,940,97-- -- ----0,940,94100 20-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,76-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,25-- -- --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 10,0013,3016,61-- -- ----13,3013,301 7-4
21-12-29 15,009,6012,27-- -- --18,009,609,601 24-3
21-12-29 16,0011,8511,55+0,30 +2,6% ----11,8511,852 10:31
21-12-29 18,00--10,23-- -- --------0 --
21-12-29 20,008,009,08-- -- ----8,008,005 20-5
21-12-29 22,006,108,13-- -- ----6,106,101 14-4
21-12-29 24,006,327,21-- -- ----6,326,3212 20-4
21-12-29 25,006,656,77-- -- ----6,656,653 22-5
21-12-29 26,005,156,36-- -- ----5,405,1519 13-5
21-12-298328,005,555,67-0,19 -3,4% ----5,555,552 10:31
21-12-29 30,005,005,05-- -- ----5,005,003 22-5
21-12-29 35,003,703,74-- -- ----3,703,701 22-5
21-12-29 40,002,952,87-- -- ----2,952,951 22-4
21-12-29 45,001,402,19-- -- ----1,401,403 15-4
21-12-29 50,001,251,72-- -- --14,501,251,251 15-4
21-12-29755,001,301,38-0,04 -2,9% ----1,301,301 4-5
21-12-29 60,001,151,12+0,03 +2,7% ----1,151,152 16:06
21-12-29 80,000,450,54-- -- ----0,600,4511 20-3
21-12-29 100,000,400,31-- -- ----0,400,405 11-2
20-12-30 10,0016,7016,60-- -- ----16,7016,701 25-5
20-12-30 15,0012,6012,26-- -- ----12,6012,601 25-5
20-12-30216,0010,0511,57-0,27 -2,3% ----10,0510,051 13-5
20-12-30 18,007,4510,34-- -- ----7,457,451 13-4
20-12-30 20,008,809,29-- -- ----8,808,801 19-5
20-12-30 22,007,288,37-- -- ----7,287,2810 14-5
20-12-30 24,007,737,56-- -- ----7,737,7320 27-2
20-12-30 25,006,557,16-- -- ----6,556,2051 20-5
20-12-30 26,005,686,76-- -- ----5,685,6810 14-5
20-12-30 28,004,906,06-- -- ----4,904,901 13-5
20-12-30 30,005,405,48-- -- ----5,405,401 19-5
20-12-30 35,003,304,26-- -- ----3,303,301 13-5
20-12-30 40,002,403,36-- -- ----2,402,4010 15-4
20-12-30 45,002,522,71-- -- ----2,522,5210 24-4
20-12-3011050,002,122,20-0,07 -3,2% ----2,122,12100 23-4
20-12-30 60,001,701,51-- -- ----1,701,702 22-5
20-12-30 80,000,530,80-- -- ----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?