Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 33,5233,38+0,14 +0,4% 33,5233,21256.40417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 372 (270 Calls, 102 Puts)
Totaal open interest bij opening 118 (87 Calls, 31 Puts)
Call / Put ratio 2,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,00--21,40-- -- --------0 --
19-12-25 14,00--19,40-- -- --------0 --
19-12-25 16,00--17,40-- -- --------0 --
19-12-25 18,0016,1515,41-- -- ----16,1516,151 24-11
19-12-25 20,0012,7513,41-- -- ----12,7512,751 21-11
19-12-25 22,00--11,41-- -- --------0 --
19-12-25 23,00--10,41-- -- --------0 --
19-12-25 24,00--9,42-- -- --------0 --
19-12-25 25,00--8,42-- -- --------0 --
19-12-25 26,00--7,42-- -- --------0 23-4
19-12-25 27,00--6,43-- -- --------0 --
19-12-25 27,50--5,94-- -- --------0 --
19-12-25 28,006,205,45-- -- ----6,206,202 22-10
19-12-25 28,50--4,97-- -- --------0 --
19-12-25 29,114,784,39-- -- ----4,784,782 25-11
19-12-25 29,507,154,03-- -- ----7,157,152 20-10
19-12-25 30,004,303,57-- -- ----4,304,301 24-11
19-12-25 31,00--2,67-- -- --------0 --
19-12-25 32,001,781,86-- -- ----1,781,702 27-11
19-12-25 33,001,111,18-- -- ----1,111,112 27-11
19-12-25 33,960,700,71-0,01 -1,4% ----0,710,645 28-11
19-12-25 35,000,370,40-0,03 -7,5% ----0,370,3458 28-11
19-12-25 36,000,180,23-0,05 -21,7% ----0,200,1848 28-11
19-12-25 37,000,110,12-0,01 -8,3% ----0,110,111 28-11
19-12-25 38,000,060,07-0,01 -14,3% ----0,060,062 28-11
19-12-25 38,810,080,04-- -- ----0,080,081 24-11
19-12-25 40,000,030,01+0,02 +200,0% ----0,030,0311 28-11
19-12-25 41,000,140,01-- -- ----0,140,1450 28-10
19-12-25 42,000,020,01+0,01 +100,0% ----0,020,021 27-11
19-12-25 43,660,050,01-- -- ----0,050,051 29-10
19-12-25 45,004,423,39-- -- ----4,424,422 19-9
19-12-25 46,000,120,01-- -- ----0,120,121 21-10
19-12-25 48,510,070,01-- -- ----0,070,072 17-10
19-12-25 50,001,861,90-- -- ----2,051,8628 25-9
19-12-25 53,360,010,01-- -- ----0,010,012 7-11
19-12-25 55,001,251,03-- -- ----1,251,255 19-8
19-12-25 58,210,010,01-- -- ----0,010,0130 23-10
19-12-25 60,000,620,56-- -- ----0,620,621 25-9
19-12-252567,910,020,01+0,01 +100,0% ----0,020,022 27-10
19-12-25 70,000,290,18-- -- --------2 19-9
19-12-256277,620,030,01-- -- --------40 21-1
19-12-25 80,000,230,06-- -- --------1 2-8
16-01-26 16,00--17,43-- -- --------0 --
16-01-26 18,00--15,44-- -- --------0 --
16-01-26 20,00--13,45-- -- --------0 --
16-01-26 22,00--11,46-- -- --------0 --
16-01-26 23,00--10,47-- -- --------0 --
16-01-26 24,00--9,48-- -- --------0 --
16-01-26 25,00--8,52-- -- --------0 --
16-01-26 26,00--7,52+0,14 +1,9% --------0 --
16-01-26 27,00--6,56-- -- --------0 --
16-01-26 28,00--5,61-- -- --------0 --
16-01-26 28,50--5,14-- -- --------0 --
16-01-26 29,004,604,68-- -- ----4,604,601 26-11
16-01-26 29,50--4,23-- -- --------0 --
16-01-26 30,00--3,80-- -- --------0 --
16-01-26 31,00--2,96-- -- --------0 --
16-01-26 32,002,262,19+0,07 +3,2% ----2,262,1514 28-11
16-01-26 33,001,561,55+0,01 +0,6% ----1,581,5616 28-11
16-01-26 34,001,061,060,00 0,0% ----1,060,963 28-11
16-01-26 35,000,670,69-- -- ----0,670,62137 27-11
16-01-26 36,000,410,45-0,04 -8,9% ----0,410,3969 28-11
16-01-26 37,000,240,29-- -- ----0,240,241 27-11
16-01-26 38,000,150,19-0,04 -21,1% ----0,150,152 28-11
16-01-26 39,000,190,12-- -- ----0,190,192 26-11
16-01-26 40,000,100,07-- -- ----0,100,101 24-11
16-01-26 42,000,060,02-- -- ----0,060,062 4-11
16-01-26 44,000,050,01-- -- ----0,050,058 14-11
16-01-26 46,00--0,02-- -- --------0 --
20-02-26 16,00--17,48-- -- --------0 --
20-02-26 18,00--15,50-- -- --------0 --
20-02-26 20,00--13,55-- -- --------0 --
20-02-26 22,00--11,59-- -- --------0 --
20-02-26 23,00--10,59-- -- --------0 --
20-02-26 24,00--9,64+0,15 +1,6% --------0 --
20-02-26 25,00--8,69-- -- --------0 --
20-02-26 26,00--7,76-- -- --------0 --
20-02-26 27,00--6,83-- -- --------0 --
20-02-26 28,00--5,92-- -- --------0 --
20-02-26 28,50--5,52-- -- --------0 --
20-02-26 29,00--5,09-- -- --------0 --
20-02-26 29,50--4,67-- -- --------0 --
20-02-26 30,00--4,27-- -- --------0 --
20-02-26 31,00--3,52-- -- --------0 --
20-02-26 32,00--2,85-- -- --------0 --
20-02-26 33,002,262,24+0,02 +0,9% ----2,262,261 28-11
20-02-26 34,001,981,74-- -- ----1,981,981 25-11
20-02-26 35,001,331,34-0,01 -0,7% ----1,331,331 28-11
20-02-26 36,001,451,00-- -- ----1,451,1838 25-11
20-02-26 37,000,920,75-- -- ----0,920,921 25-11
20-02-26 38,000,690,57-- -- ----0,690,691 26-11
20-02-26 40,000,320,32-- -- ----0,320,3220 26-11
20-02-26 42,00--0,19-- -- --------0 --
20-02-26 44,00--0,10-- -- --------0 --
20-03-26 12,00--21,47-- -- --------0 --
20-03-26 14,00--19,49-- -- --------0 --
20-03-26 16,00--17,51-- -- --------0 --
20-03-26 18,00--15,54-- -- --------0 --
20-03-26 20,00--13,60-- -- --------0 --
20-03-26 22,00--11,67-- -- --------0 --
20-03-26 24,00--9,74-- -- --------0 --
20-03-26 26,0017,357,88-- -- ----17,3517,351 18-7
20-03-26 27,00--6,97-- -- --------0 --
20-03-26 28,00--6,12-- -- --------0 --
20-03-26 29,008,755,31-- -- ----8,758,706 21-10
20-03-26 30,004,384,52-- -- ----4,424,382 27-11
20-03-26 32,003,023,15-- -- ----3,023,0115 27-11
20-03-26 34,002,092,05-- -- ----2,731,975 26-11
20-03-26 35,001,601,62-- -- ----1,621,5527 26-11
20-03-26 36,001,291,29-- -- ----1,551,296 26-11
20-03-26 38,000,780,780,00 0,0% ----0,780,783 28-11
20-03-26 40,000,440,48-- -- ----0,440,441 27-11
20-03-26 42,000,280,29-- -- ----0,280,282 26-11
20-03-26 44,000,240,19-- -- ----0,240,234 25-11
20-03-26 45,000,180,14-- -- ----0,180,185 4-11
20-03-26 46,000,190,12-- -- ----0,190,194 12-11
20-03-26 48,000,150,08-- -- ----0,150,151 28-10
20-03-26 50,000,080,05-- -- ----0,080,082 3-11
20-03-26 55,000,100,01-- -- ----0,100,1010 18-9
20-03-26 60,00--0,01-- -- --0,07----0 --
19-06-26 12,00--21,47-- -- --------0 --
19-06-26 14,00--19,49-- -- --------0 --
19-06-26 16,00--17,51-- -- --------0 --
19-06-26 18,00--15,56-- -- --------0 --
19-06-26 20,00--13,64-- -- --------0 --
19-06-26 22,00--11,69-- -- --------0 --
19-06-26 24,00--9,81-- -- --------0 --
19-06-26 25,008,758,91-- -- ----8,758,751 21-11
19-06-26 26,00--8,00-- -- --------0 --
19-06-26 27,00--7,15-- -- --------0 --
19-06-26 28,006,856,31-- -- ----6,856,851 5-11
19-06-26 29,116,755,45-- -- ----6,756,7510 13-11
19-06-26 30,005,354,77-- -- ----5,355,355 14-11
19-06-26 32,003,413,45-- -- ----3,853,3510 26-11
19-06-26 33,962,352,45-- -- ----2,352,351 27-11
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,681,67+0,01 +0,6% ----1,681,6320 28-11
19-06-26 38,001,131,14-0,01 -0,9% ----1,131,133 28-11
19-06-26 38,811,200,98-- -- ----1,201,201 26-11
19-06-26 40,000,990,78-- -- ----0,990,9930 25-11
19-06-26 42,000,600,53-- -- ----0,600,603 25-11
19-06-26 43,660,380,380,00 0,0% ----0,380,3810 28-11
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,300,26-- -- ----0,300,301 7-11
19-06-26 48,510,160,17-- -- ----0,160,161 26-11
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,05-- -- ----0,200,201 17-10
19-06-26 58,210,090,02-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--21,47-- -- --------0 --
18-09-26 14,00--19,49-- -- --------0 --
18-09-26 16,0018,3017,50-- -- ----18,3018,301 24-11
18-09-26 18,00--15,54-- -- --------0 --
18-09-26 20,00--13,61-- -- --------0 --
18-09-26 22,00--11,74-- -- --------0 --
18-09-26 24,00--9,91-- -- --------0 --
18-09-26 26,00--8,17-- -- --------0 --
18-09-26 27,00--7,34-- -- --------0 --
18-09-26 28,00--6,54-- -- --------0 --
18-09-26 29,007,605,79-- -- ----7,607,601 24-10
18-09-26 30,005,005,16-- -- ----5,005,001 20-11
18-09-26 32,004,003,91-- -- ----4,004,003 21-11
18-09-26 34,002,862,94-- -- ----2,862,861 27-11
18-09-26 36,002,142,18-- -- ----2,142,143 20-11
18-09-26 38,001,541,61-- -- ----1,541,541 26-11
18-09-26 40,001,351,19-- -- ----1,351,351 3-11
18-09-26 42,001,050,88-- -- ----1,051,052 25-11
18-09-26 44,00--0,65-- -- --------0 --
18-09-26 45,000,580,57-- -- ----0,580,5820 26-11
18-09-26 50,000,410,29-- -- ----0,410,413 22-10
18-09-26 55,000,160,16-- -- ----0,160,161 18-11
18-12-26 20,00--13,72-- -- --------0 --
18-12-26 24,00--10,05-- -- --------0 --
18-12-26 25,0012,909,22-- -- ----12,9012,902 7-10
18-12-26 26,008,558,39+0,16 +1,9% ----8,558,551 28-11
18-12-26 28,0010,256,88-- -- ----10,2510,251 10-9
18-12-26 29,116,206,12-- -- ----6,206,103 26-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,963,373,50-- -- ----3,503,372 26-11
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,831,90-- -- ----1,831,831 27-11
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,991,02-- -- ----0,990,992 27-11
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,650,57-- -- ----0,650,653 19-11
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,320,33-- -- ----0,320,322 26-11
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,320,20-- -- ----0,380,3211 22-10
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,08-- -- --------0 --
18-12-26 77,620,080,05-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 20,0013,9013,79-- -- ----13,9013,901 26-11
18-06-27 24,0010,2510,29-- -- ----10,3510,252 26-11
18-06-27 25,009,509,52-- -- ----9,509,456 26-11
18-06-27 26,008,708,76-- -- ----8,708,705 27-11
18-06-27 28,008,057,37-- -- ----8,057,8013 22-10
18-06-27 30,005,956,11-- -- ----5,955,953 20-11
18-06-27 35,003,703,70-- -- ----3,703,701 20-11
18-06-27 40,002,132,20-- -- ----2,132,131 19-11
18-06-27 45,001,201,26-- -- ----1,201,201 20-11
18-06-27 50,001,190,76-- -- ----1,191,1920 16-9
18-06-27 55,000,850,48-- -- ----0,850,851 8-10
18-06-27 60,000,350,30-- -- ----0,350,355 30-10
18-06-27 70,00--0,11-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 20,00--13,88-- -- --------0 --
17-12-27 24,2518,4510,39-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,15-- -- ----16,3516,354 7-8
17-12-27 28,009,307,85-- -- ----9,309,302 24-10
17-12-27 29,117,857,19-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,004,304,40-- -- ----4,304,301 27-11
17-12-27 38,813,003,16-- -- ----3,003,001 20-11
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,092,03-- -- ----2,092,094 26-11
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,321,35-- -- ----1,321,322 26-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,91-- -- ----1,000,982 26-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,700,61-- -- ----0,700,702 10-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,27-- -- --------0 --
17-12-27 77,620,240,15-- -- ----0,240,241 24-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 20,0017,3014,11-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9010,96-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,309,83-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,67-- -- ----11,3511,352 15-9
15-12-28 29,118,558,06-- -- ----8,558,551 25-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,655,46-- -- ----5,655,651 21-11
15-12-28 38,814,604,21-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,662,983,05-- -- ----2,982,983 21-11
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,402,20-- -- ----2,402,401 21-11
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,60-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,301,18-- -- ----1,301,301 26-11
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,37+0,13 +35,1% ----0,500,501 28-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,11-- -- --------0 --
21-12-29 20,0014,2014,35-- -- ----14,2014,201 21-11
21-12-29 25,0010,9011,00-- -- ----10,9010,901 27-11
21-12-29 26,0010,3510,43-- -- ----10,5010,354 26-11
21-12-29 28,00--9,36-- -- --------0 --
21-12-29 30,008,658,41-- -- ----8,658,651 11-11
21-12-29 35,006,456,37+0,08 +1,3% ----6,456,451 28-11
21-12-29 40,004,804,82-- -- ----4,904,8011 26-11
21-12-29 45,003,503,67-- -- ----3,503,5020 4-11
21-12-29 50,003,002,81-- -- ----3,003,005 24-11
21-12-29 55,002,622,16-- -- ----2,622,621 12-11
21-12-29 60,001,701,72-- -- ----1,701,701 26-11
21-12-29 80,000,730,69-- -- ----0,730,731 29-10
21-12-29 100,000,500,31-- -- ----0,500,5010 24-10
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?