Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,2325,53-0,30 -1,2% 25,5825,12128.40213:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 1.184 (557 Calls, 627 Puts)
Totaal open interest bij opening 8.591 (7.205 Calls, 1.386 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--13,98-- -- --------0 --
20-03-26 14,00--11,98-- -- --------0 --
20-03-26 16,00--9,98-- -- --------0 --
20-03-26 18,00--7,98-- -- --------0 --
20-03-26 19,00--6,98-- -- --------0 --
20-03-26 20,007,455,98-- -- ----7,457,451 12-2
20-03-26 21,00--4,98-- -- --------0 --
20-03-26 22,006,653,99-- -- ----7,606,652 11-2
20-03-26 22,50--3,50-- -- --------0 --
20-03-26 23,003,203,01-- -- ----3,203,1011 12-3
20-03-26 23,50--2,55-- -- --------0 --
20-03-26 24,001,442,10-0,66 -31,4% ----1,441,4410 16-3
20-03-26 24,20------ -- ---------- --
20-03-26 24,40------ -- --------0 --
20-03-26 24,501,201,69-0,49 -29,0% --1,501,351,206 16-3
20-03-26 24,60------ -- --------0 --
20-03-26 24,80--1,44-- -- --------0 --
20-03-26 25,002,121,29-- -- ----2,121,933 5-3
20-03-26 25,20--1,17-- -- --------0 --
20-03-26 25,40--1,04-- -- 0,500,70----0 --
20-03-26 25,500,540,97-0,43 -44,3% ----0,800,544 17:15
20-03-26 25,60--0,91-- -- --------0 --
20-03-26 25,800,440,80-0,36 -45,0% ----0,440,442 15:12
20-03-26 26,000,600,68-- -- ----0,760,608 13-3
20-03-26 26,200,580,61-- -- ----0,580,586 13-3
20-03-26 26,400,260,50-0,24 -48,0% ----0,260,263 16:21
20-03-26 26,500,400,46-- -- ----0,400,385 13-3
20-03-26 26,60--0,43-- -- --------0 --
20-03-26 26,80--0,36-- -- --------0 --
20-03-26 27,000,140,30-0,16 -53,3% ----0,160,147 17:01
20-03-26 27,200,280,24-- -- ----0,280,285 13-3
20-03-26 27,400,190,19-- -- ----0,240,192 13-3
20-03-26 27,500,190,17-- -- ----0,250,1955 13-3
20-03-26 27,600,240,15-- -- ----0,330,24263 12-3
20-03-26 28,000,060,10-0,04 -40,0% ----0,090,062 15:15
20-03-26 28,500,080,05-- -- ----0,080,083 13-3
20-03-2621129,000,050,03+0,02 +66,7% 0,020,140,050,051 16-3
20-03-264429,500,080,01-- -- ----0,080,084 13-3
20-03-2644030,000,030,01+0,02 +200,0% --0,150,030,032 16-3
20-03-2648631,000,030,01-- -- ----0,030,031 12-3
20-03-262.15532,000,030,02+0,01 +50,0% ----0,030,032 11-3
20-03-2623833,000,020,020,00 0,0% ----0,020,022 13-3
20-03-2628134,000,040,01+0,03 +300,0% ----0,040,041 16-3
20-03-2619435,000,020,01+0,01 +100,0% ----0,020,0210 16-3
20-03-2613036,000,020,01-- -- ----0,020,0210 4-3
20-03-2626038,000,040,01-- -- ----0,040,043 16-2
20-03-2632240,000,110,02-- -- --0,020,110,111 6-2
20-03-2612442,000,030,01-- -- --0,050,030,031 17-2
20-03-267744,000,140,01+0,13 +1300,0% ----0,150,1423 5-12
20-03-2611845,000,080,02+0,06 +300,0% ----0,080,081 12-12
20-03-2632346,000,190,02+0,17 +850,0% ----0,190,194 12-11
20-03-262248,000,150,01+0,14 +1400,0% ----0,150,151 28-10
20-03-262850,000,080,01+0,07 +700,0% ----0,080,082 3-11
20-03-262255,000,010,02-0,01 -50,0% ----0,010,0112 18-2
20-03-262460,000,020,01-- -- ----0,020,0224 16-1
17-04-26 12,00--13,98-- -- --------0 --
17-04-26 14,00--11,99-- -- --------0 --
17-04-26 16,00--9,99-- -- --------0 --
17-04-26 18,00--7,99-- -- --------0 --
17-04-26 19,00--7,00-- -- --------0 --
17-04-26 20,007,006,01-- -- ----7,007,002 24-2
17-04-26 21,00--5,05-- -- --------0 --
17-04-26 22,003,804,11-0,31 -7,5% ----4,003,3523 14:03
17-04-26 22,50------ -- ---------- --
17-04-26 23,00--3,15-- -- --------0 --
17-04-26 23,50--2,72-- -- --------0 --
17-04-26 24,001,872,31-0,44 -19,0% ----1,871,707 16-3
17-04-26 24,501,901,92-- -- ----1,901,905 11-3
17-04-26 25,001,151,58-0,43 -27,2% ----1,151,1012 16-3
17-04-26 25,501,441,28-- -- ----1,441,442 12-3
17-04-26 26,000,751,01-0,26 -25,7% ----0,750,6820 16:50
17-04-26 26,500,630,80-0,17 -21,3% ----0,630,6312 16-3
17-04-26 27,000,430,58-0,15 -25,9% ----0,440,42114 16-3
17-04-26 27,500,350,50-0,15 -30,0% --0,400,410,3318 15:30
17-04-26 28,000,390,38-- -- ----0,390,374 13-3
17-04-26 28,500,300,30-- -- --0,270,300,301 12-3
17-04-2616429,000,180,22-0,07 -31,8% ----0,180,182 16-3
17-04-26 29,500,120,17-0,05 -29,4% ----0,130,126 16-3
17-04-26 30,000,120,13-0,01 -7,7% --0,120,120,128 16-3
17-04-26 31,000,130,07-- -- --0,400,130,131 11-3
17-04-26 32,000,150,04-- -- ----0,150,151 10-3
17-04-26 33,000,120,02-- -- ----0,120,122 10-3
17-04-26 34,000,090,01-- -- ----0,090,092 3-3
17-04-262536,000,060,03-- -- ----0,060,061 23-2
17-04-26538,000,040,02-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 14,00--12,02-- -- --------0 --
15-05-26 16,00--10,05-- -- --------0 --
15-05-26 18,00--8,05-- -- --------0 --
15-05-26 19,00--7,02-- -- --------0 --
15-05-26 20,005,756,02-0,27 -4,5% ----5,755,502 14:04
15-05-26 21,00--5,03-- -- --------0 --
15-05-26 22,00--4,12-- -- --------0 --
15-05-26 22,50------ -- ---------- --
15-05-26 23,003,543,24-- -- ----3,543,545 3-3
15-05-26 23,50--2,82-- -- --------0 --
15-05-26 24,002,802,43-- -- ----2,802,805 3-3
15-05-26 24,503,162,10-- -- ----3,163,165 6-3
15-05-26 25,00--1,79-- -- --------0 --
15-05-26 25,50--1,50-- -- --------0 --
15-05-26226,001,101,27-0,30 -23,6% ----1,101,101 16-3
15-05-26 26,501,221,06-- -- ----1,221,221 4-3
15-05-26 27,00--0,88-- -- --------0 --
15-05-26 27,500,720,74-- -- ----0,720,721 13-3
15-05-26 28,000,650,63-- -- ----0,650,6512 13-3
15-05-26 28,500,800,53-- -- ----0,800,802 25-2
15-05-26 29,000,400,45-0,05 -11,1% ----0,400,406 16-3
15-05-26 29,50--0,38-- -- --------0 --
15-05-26 30,000,420,33-- -- ----0,420,421 9-3
15-05-26 32,000,250,17-- -- ----0,250,222 10-3
15-05-26 34,00--0,10-- -- --------0 --
19-06-26 9,00--16,98-- -- --------0 --
19-06-26 10,00--15,98-- -- --------0 --
19-06-26 12,0017,1413,98-- -- ----17,1417,141 23-1
19-06-26 14,0013,4211,99-- -- ----13,4213,421 26-2
19-06-26 16,00--9,99-- -- --------0 --
19-06-26 18,008,977,99-- -- ----8,978,971 6-3
19-06-26 20,00--6,03-- -- --------0 --
19-06-26 21,00--5,11-- -- --------0 --
19-06-26 22,00--4,22-- -- --------0 --
19-06-26123,005,003,35-0,38 -11,3% ----5,005,001 11-2
19-06-26 24,002,162,63-0,47 -17,9% ----2,162,161 16-3
19-06-26 25,001,762,02-0,26 -12,9% ----1,771,768 16-3
19-06-26 26,001,301,54-0,24 -15,6% ----1,301,269 16-3
19-06-26 27,000,901,16-0,26 -22,4% ----0,900,905 16-3
19-06-26 28,001,000,90-- -- ----1,001,002 4-3
19-06-26 29,110,830,66-- -- ----0,830,8317 6-3
19-06-26 30,000,480,54-0,06 -11,1% --1,050,480,4810 16-3
19-06-26 32,000,500,33-- -- ----0,500,488 6-3
19-06-26 33,960,350,21-- -- ----0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,15-- -- ----0,190,191 4-3
19-06-26 38,000,110,11-- -- ----0,110,111 13-3
19-06-26 38,810,140,10-- -- ----0,140,1417 27-2
19-06-26 40,000,080,09-- -- ----0,080,085 11-3
19-06-26 42,000,090,08-- -- 0,03--0,090,091 11-3
19-06-2652543,660,100,07-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,140,07-- -- ----0,140,143 9-2
19-06-2628848,510,050,06-- -- ----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 9,0016,4717,05-0,58 -3,4% ----16,4716,471 16-3
18-09-26 10,00--16,05-- -- --------0 --
18-09-26 12,00--14,05-- -- --------0 --
18-09-26 14,0012,7112,02-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,02+8,28 +82,6% ----18,3018,301 24-11
18-09-26 18,00--8,05-- -- --------0 --
18-09-26 20,0010,696,21-- -- ----10,6910,6940 5-2
18-09-26 21,00--5,33-- -- --------0 --
18-09-26 22,00--4,56-- -- --------0 --
18-09-26 23,006,003,84-- -- ----6,006,0012 21-1
18-09-26 24,00--3,21-- -- --------0 --
18-09-26 25,002,452,68-0,23 -8,6% 2,242,452,452,451 16-3
18-09-26 26,002,252,27-- -- ----2,252,2512 13-3
18-09-26 27,001,801,89-- -- ----1,801,801 9-3
18-09-26 28,001,561,58-- -- ----1,561,5638 13-3
18-09-26 29,001,181,30-0,12 -9,2% ----1,191,182 16-3
18-09-26 30,000,961,11-0,15 -13,5% --1,301,020,906 17:22
18-09-26 32,000,840,76-- -- ----0,840,68214 11-3
18-09-26 34,000,580,51-- -- ----0,580,582 13-3
18-09-26 36,000,320,37-0,05 -13,5% ----0,320,322 15:42
18-09-26 38,000,290,27-- -- --1,250,290,2920 4-3
18-09-26 40,000,220,21+0,01 +4,8% ----0,220,2210 16-3
18-09-26 42,000,280,16-- -- ----0,280,2541 11-2
18-09-26 44,000,140,11-- -- ----0,140,1410 4-3
18-09-26 45,000,180,10-- -- ----0,180,181 19-1
18-09-26 50,000,100,05-- -- ----0,100,105 11-2
18-09-264155,000,160,03-0,02 -66,7% ----0,160,161 18-11
18-12-26 9,00--17,02-- -- --------0 --
18-12-26 10,00--16,02-- -- --------0 --
18-12-26 12,00--14,05-- -- --------0 --
18-12-26 14,00--12,02-- -- --------0 --
18-12-26 16,0014,4510,07-- -- ----14,4514,456 2-2
18-12-26 18,008,908,23-- -- ----8,908,901 5-3
18-12-26 20,008,756,48-- -- ----8,758,755 27-1
18-12-26 21,00--5,71-- -- --------0 --
18-12-26 22,009,255,01-- -- ----9,259,251 8-1
18-12-26 23,004,664,39-- -- ----4,664,665 3-3
18-12-26 24,009,503,83+5,67 +148,0% ----9,509,501 5-12
18-12-26 25,003,083,32-0,24 -7,2% ----3,083,0714 16-3
18-12-26 26,002,702,87-0,17 -5,9% ----2,702,5317 16-3
18-12-26 27,002,702,48-- -- ----2,702,701 10-3
18-12-26 28,001,962,15-0,19 -8,8% ----1,961,961 16-3
18-12-26 29,111,631,83-0,20 -10,9% ----1,631,632 16-3
18-12-26 30,001,531,61-0,08 -5,0% 1,44--1,531,5310 16-3
18-12-26 32,001,241,20-- -- ----1,241,245 12-3
18-12-26 33,960,850,91-0,06 -6,6% ----0,850,8510 16-3
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,710,68-- -- ----0,710,711 13-3
18-12-26 38,810,500,48-- -- ----0,500,501 11-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,250,27-0,02 -7,4% --0,370,250,2537 14:21
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,18-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,08-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,04-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-265977,620,080,02+0,06 +300,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 15,0014,2011,10-- -- ----14,2014,152 30-1
18-06-27 18,009,008,36-- -- ----9,009,001 3-3
18-06-27 20,008,306,81-- -- ----8,308,3015 18-2
18-06-27 22,006,655,49-- -- ----6,656,655 6-3
18-06-27 24,004,234,40-0,17 -3,9% ----4,234,233 16-3
18-06-27 25,005,003,93-- -- 3,503,785,005,0010 12-2
18-06-27 26,004,293,51-- -- ----4,294,292 6-3
18-06-27 28,003,082,81-- -- ----3,083,085 3-3
18-06-27 30,002,002,25-0,25 -11,1% ----2,002,005 16-3
18-06-27 35,001,231,33-0,10 -7,5% ----1,231,2320 16-3
18-06-27 40,000,700,78-0,08 -10,3% --7,050,700,702 16-3
18-06-27 45,000,650,49-- -- ----0,650,651 11-2
18-06-27 50,000,590,31-- -- ----0,590,591 6-1
18-06-27 55,000,350,21-- -- ----0,350,352 6-1
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--0,02-- -- --------0 --
17-12-27 15,00--11,15-- -- --------0 --
17-12-27 18,009,708,66-- -- ----9,709,701 2-3
17-12-276220,007,007,29-0,39 -5,3% ----7,007,0013 16-3
17-12-27 22,005,756,12-0,37 -6,0% ----5,855,7511 16:49
17-12-27 24,255,304,98-- -- ----5,305,3031 10-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,454,21-- -- ----4,454,451 5-3
17-12-27 28,003,363,56-0,20 -5,6% ----3,363,361 17:00
17-12-27 29,113,903,21-- -- ----3,903,901 26-2
17-12-27 30,002,752,97-0,22 -7,4% ----2,752,753 16-3
17-12-27 35,001,951,94-- -- ----1,951,952 10-3
17-12-27 38,811,501,39-- -- ----1,501,505 10-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,200,95-- -- --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,67-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,48-- -- ----0,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,35-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,13-- -- --------0 --
17-12-27 77,620,180,08-- -- --0,180,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0510,98+7,07 +64,4% ----18,0518,051 12-12
15-12-28 18,00--9,06-- -- --------0 --
15-12-28 20,007,607,81-0,21 -2,7% ----7,607,601 16-3
15-12-28 22,00--6,72-- -- --------0 --
15-12-28 24,256,105,72-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,204,98+0,22 +4,4% ----5,205,2060 16-3
15-12-28 28,004,694,29-- -- ----4,694,691 5-3
15-12-28 29,114,503,96-- -- ----4,734,5016 24-2
15-12-28 30,003,903,75+0,15 +4,0% 3,40--3,903,901 16-3
15-12-28 35,003,302,66-- -- ----3,303,301 10-3
15-12-28 38,812,252,10-- -- ----2,252,251 6-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2824243,661,851,57-0,08 -5,1% ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,401,19-- -- 1,00--1,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,220,92-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,71-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,25-- -- --0,380,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,00--16,01-- -- --------0 --
21-12-29 15,0012,2011,44-- -- --18,0012,2012,201 2-3
21-12-29 20,009,808,20-- -- ----9,809,803 11-2
21-12-29 22,00--7,13-- -- --------0 --
21-12-29 24,00--6,59-- -- --------0 --
21-12-2917025,005,746,16-0,25 -4,1% ----5,745,746 16-3
21-12-29 26,006,275,77-- -- ----6,276,2712 10-3
21-12-29 28,004,755,04-0,29 -5,8% ----4,754,756 16-3
21-12-29 30,004,424,43-- -- ----4,424,4212 10-3
21-12-29 35,003,923,33-- -- ----3,923,922 2-3
21-12-29 40,002,902,38-- -- ----2,902,9040 6-3
21-12-29 45,002,342,02-- -- ----2,342,341 11-2
21-12-29 50,001,901,63-- -- --14,501,901,90100 9-3
21-12-29 55,001,801,32-- -- ----1,801,802 12-1
21-12-29 60,001,061,07-- -- ----1,071,0640 27-1
21-12-29 80,000,750,79-- -- ----0,750,751 13-3
21-12-29 100,000,400,45-- -- ----0,400,405 11-2
20-12-30 10,00--17,12-- -- --------0 --
20-12-30 15,0011,8011,48-- -- ----11,8011,805 13-3
20-12-30 20,0010,008,66-- -- ----10,0010,001 11-2
20-12-30 22,00--7,62-- -- --------0 --
20-12-30 24,007,736,76-- -- ----7,737,7320 27-2
20-12-30 25,007,006,37-- -- ----7,007,001 9-3
20-12-30 26,007,506,13-- -- ----7,507,5010 11-2
20-12-30 28,006,905,39-- -- ----6,906,901 20-2
20-12-30 30,005,254,86-- -- ----5,255,251 11-3
20-12-30 35,005,703,80-- -- ----5,705,702 5-2
20-12-30 40,003,603,06-- -- 1,88--3,603,601 18-2
20-12-30 45,002,962,69-- -- ----2,962,9620 27-2
20-12-30 50,002,632,06-- -- ----2,632,633 22-1
20-12-30 60,001,571,44-- -- ----1,571,572 11-2
20-12-30 80,000,951,16-- -- ----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?