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* 40,6541,25-0,60 -1,5% 41,0839,50676.62017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 1.334 (720 Calls, 614 Puts)
Totaal open interest bij opening 5.214 (2.230 Calls, 2.984 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--21,30-- -- --------0 --
20-11-26 22,00--19,30-- -- --------0 --
20-11-26 24,00--17,31-- -- --------0 --
20-11-26 25,00--16,31-- -- --------0 --
20-11-26 26,00--15,31-- -- --------0 --
20-11-26 27,009,6014,31-- -- --------0 18-9
20-11-26 28,0012,3513,32-0,97 -7,3% ----12,3512,351 17:11
20-11-26 29,005,8312,32-- -- ----5,835,831 14-10
20-11-26 29,50--11,82-- -- --------0 --
20-11-26 30,005,4511,32-- -- ----5,455,451 5-10
20-11-26 31,004,7910,33-- -- ----4,794,791 16-10
20-11-26 32,009,609,34-- -- ----9,609,601 21-10
20-11-26 33,003,228,47-- -- ----3,223,182 16-10
20-11-2612334,004,857,55-0,66 -8,7% ----4,854,4883 21-10
20-11-26 35,005,056,57-1,52 -23,1% ----5,055,051 10:26
20-11-26 36,005,885,66-- -- ----6,402,5022 21-10
20-11-26 37,003,464,80-1,34 -27,9% ----3,723,3563 17:12
20-11-2620138,003,793,96-0,62 -15,7% --------2 16:12
20-11-26 39,003,103,24-- -- ----3,381,35126 21-10
20-11-26 40,001,612,61-1,00 -38,3% ----1,621,3866 17:12
20-11-26 41,001,202,00-0,80 -40,0% ----1,200,992 14:39
20-11-26 42,000,661,48-0,82 -55,4% ----0,890,6624 12:45
20-11-26 43,000,501,11-0,61 -55,0% ----0,500,4617 12:19
20-11-26 44,000,400,80-0,40 -50,0% ----0,570,4030 11:39
20-11-26345,000,640,55-0,22 -40,0% ----0,740,505 21-10
20-11-2613146,000,140,39-0,25 -64,1% 0,20--0,200,1424 12:35
20-11-26 47,00--0,26-- -- --------0 --
20-11-265948,000,150,17-0,09 -52,9% ----0,150,151 09:01
20-11-26 50,00--0,07-- -- --------0 --
18-12-26 9,00--32,29-- -- --------0 --
18-12-26 10,00--31,30-- -- --------0 --
18-12-26 12,00--29,30-- -- --------0 --
18-12-26 14,00--27,31-- -- --------0 --
18-12-26 16,0014,4525,32-- -- ----14,4514,456 2-2
18-12-26 17,00--24,33-- -- --------0 --
18-12-26 18,0010,7023,33-- -- ----10,7010,701 6-7
18-12-26 19,007,9522,34-- -- ----7,957,9525 25-5
18-12-26 20,0020,3021,34-- -- --------0 22-9
18-12-26 21,007,5020,35-- -- ----7,507,4550 5-6
18-12-26 22,0018,7319,35-- -- --------0 1-9
18-12-2616323,0013,8018,36-0,61 -3,3% ----13,8013,805 22-7
18-12-2613424,0015,0517,36-0,60 -3,5% --------0 4-9
18-12-26 25,0015,8116,37-- -- ----15,8115,813 21-10
18-12-26 26,0014,5015,37-0,87 -5,7% ----14,5014,5010 17:26
18-12-26 27,0013,8514,38-- -- ----13,8512,6512 21-10
18-12-26 28,0012,3013,40-- -- ----12,3012,3010 21-10
18-12-26 29,116,0012,31-- -- ----6,006,0010 12-10
18-12-26 29,506,3011,93-- -- ----6,306,301 16-10
18-12-26 30,0011,7511,45-- -- ----11,758,354 21-10
18-12-26 31,00--10,50-- -- --------0 --
18-12-26 32,008,999,56-- -- ----9,158,304 21-10
18-12-26 33,007,558,65-- -- ----7,557,2534 21-10
18-12-26 33,967,007,81-- -- ----7,006,0512 21-10
18-12-26 35,002,196,95-- -- ----2,192,1917 16-10
18-12-26 36,004,736,09-1,36 -22,3% ----4,734,731 11:17
18-12-26 37,005,115,24-0,13 -2,5% ----5,115,111 16:11
18-12-26 38,003,604,50-0,90 -20,0% ----3,603,60100 09:37
18-12-26 38,813,103,91-0,81 -20,7% ----3,102,856 16:57
18-12-26 40,002,153,12-0,97 -31,1% --3,302,412,004 12:34
18-12-26 41,002,012,56-0,55 -21,5% ----2,012,011 09:47
18-12-26 42,002,302,07-- -- --2,382,300,82112 21-10
18-12-26 43,001,701,61+0,09 +5,6% ----1,851,701 09:27
18-12-26 43,660,911,39-0,48 -34,5% ----1,000,9153 16:51
18-12-26 45,005,151,00-- -- ----5,155,151 7-8
18-12-26 46,000,720,75-- -- ----0,920,3315 21-10
18-12-26 47,000,400,58-0,18 -31,0% ----0,400,401 09:26
18-12-26 48,510,220,40-0,18 -45,0% ----0,220,1850 14:39
18-12-26 50,002,850,26-- -- ----2,852,854 12-9
18-12-26 53,360,360,09-- -- --------1 24-9
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,060,02-- -- --------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
15-01-27 20,00--21,42-- -- --------0 --
15-01-27 22,00--19,47-- -- --------0 --
15-01-27 24,00--17,52-- -- --------0 --
15-01-27 26,00--15,57-- -- --------0 --
15-01-27 27,00--14,61-- -- --------0 --
15-01-27 28,00--13,63-- -- --------1 17:14
15-01-27 29,00--12,67-- -- --------0 --
15-01-27 29,50--12,19-- -- --------0 --
15-01-27 30,00--11,72-- -- --------0 --
15-01-27 31,00--10,78-- -- --------0 --
15-01-27 32,00--9,85-- -- --------0 --
15-01-27 33,00--8,90-- -- --------0 --
15-01-27 34,005,608,02-- -- ----5,605,601 21-10
15-01-27 35,00--7,15-- -- --------1 20-10
15-01-27 36,00--6,34-- -- --------0 --
15-01-27 37,00--5,54-- -- --------0 --
15-01-27 38,003,204,81-- -- ----3,203,201 21-10
15-01-27 39,00--4,14-- -- --------0 --
15-01-27 40,002,753,45-0,70 -20,3% ----2,752,553 16:48
15-01-27 41,00--2,95-- -- --------0 --
15-01-27 42,001,702,42-0,72 -29,8% ----1,801,705 12:25
15-01-27 43,001,281,97-0,69 -35,0% ----1,281,281 11:03
15-01-27 44,001,001,63-0,63 -38,7% ----1,281,0018 13:40
15-01-27 45,000,841,33-0,49 -36,8% ----0,840,845 15:56
15-01-27 46,00--1,03-- -- --------0 --
15-01-27 48,00--0,68-- -- --------0 --
15-01-27 50,000,540,44-- -- ----0,540,543 21-10
19-03-27 9,0031,7032,36-- -- ----31,7031,701 21-10
19-03-27 10,00--31,37-- -- --------0 --
19-03-27 12,00--29,40-- -- --------0 --
19-03-27 14,00--27,43-- -- --------0 --
19-03-27 16,008,9525,46-- -- ----8,958,952 17-4
19-03-27 17,0018,0024,47-- -- ----18,0018,005 19-10
19-03-27 18,0010,3023,49-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6022,51-0,91 -4,0% ----21,6021,554 17:25
19-03-27 20,0013,5521,54-- -- ----13,5513,552 17-7
19-03-27 21,00--20,57-- -- --------0 --
19-03-27 22,0010,7019,59-- -- ----10,7010,702 21-7
19-03-27 23,0016,2518,63-- -- ----16,2516,251 13-8
19-03-27 24,007,9017,67-- -- ----7,907,902 14-7
19-03-273025,0013,9816,72-0,66 -3,9% ----13,9813,984 14-9
19-03-27 26,0012,9015,78-- -- ----12,9012,901 6-8
19-03-27 27,0012,2314,84-2,61 -17,6% --------10 10:27
19-03-27 28,0013,6013,92-- -- ----13,6012,7512 21-10
19-03-27 29,0010,0013,00-- -- --------1 29-9
19-03-27 30,0011,8012,12-0,32 -2,6% ----11,8011,705 09:01
19-03-27 32,0010,6510,39-- -- ----10,659,7512 21-10
19-03-27 34,008,208,77-- -- ----8,256,004 21-10
19-03-27 35,008,257,97-- -- ----8,255,5025 21-10
19-03-27 36,002,757,23-- -- ----2,752,751 20-10
19-03-275338,004,765,83-0,41 -7,0% ----4,764,7640 16:07
19-03-2710940,003,914,64-0,38 -8,2% ----3,913,5017 16:48
19-03-27 42,003,003,60-0,60 -16,7% ----3,003,003 09:23
19-03-27 44,002,202,75-0,55 -20,0% ----2,202,203 16:46
19-03-27 45,001,802,43-0,63 -25,9% ----1,801,623 15:55
19-03-27 46,002,202,06-- -- ----2,352,206 21-10
19-03-27 48,00--1,59-- -- --------0 --
19-03-27 50,001,301,10-- -- ----1,300,9928 21-10
19-03-27 55,000,460,55-0,09 -16,4% ----0,460,462 14:15
19-03-27160,000,440,24-0,07 -29,2% --1,000,440,441 28-8
18-06-27 10,0017,8531,39-- -- ----17,8517,8525 15-6
18-06-27 12,00--29,41-- -- --------0 --
18-06-273514,0025,5227,44-0,60 -2,2% ----25,5225,522 14-8
18-06-27 15,0011,8426,45-- -- --------0 26-5
18-06-27 16,0011,9525,47-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6023,50-- -- --------0 8-7
18-06-27 20,0014,1021,54-- -- --------0 22-7
18-06-27 21,00--20,57-- -- --------0 --
18-06-2733322,0016,1919,60-0,57 -2,9% --------0 29-7
18-06-27 23,0016,8018,64-- -- --------0 10-8
18-06-27 24,0015,3517,69-- -- --------0 4-9
18-06-27 25,0016,0016,76-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4015,88-- -- --------0 14-9
18-06-274227,0013,0014,96-0,59 -3,9% --------0 18-8
18-06-27 28,0011,7514,05-- -- ----11,7510,952 21-10
18-06-27 29,0011,7813,16-- -- --------0 19-8
18-06-27 30,0012,7012,31-- -- ----12,709,252 21-10
18-06-27 32,0010,5010,57-- -- ----10,5010,501 21-10
18-06-27 34,004,359,02-- -- --------0 1-10
18-06-27 35,007,068,29-1,23 -14,8% ----7,356,9514 11:50
18-06-27 36,007,807,62-- -- ----8,007,4058 21-10
18-06-27 38,006,406,33-- -- ----6,404,0252 21-10
18-06-27 40,004,265,24-0,98 -18,7% ----4,264,2610 11:50
18-06-27 42,003,404,24-0,84 -19,8% ----3,933,406 11:14
18-06-27 44,003,503,43+0,07 +2,0% ----3,652,5020 16:24
18-06-27 45,003,103,02-- -- ----3,202,909 21-10
18-06-27 46,002,322,69-0,37 -13,8% --3,332,322,322 17:13
18-06-27 48,00--2,16-- -- --------0 --
18-06-27 50,001,501,74-- -- ----1,501,506 21-10
18-06-27 55,001,020,98-- -- ----1,021,021 21-10
18-06-27 60,000,500,61-- -- --------0 23-9
18-06-27 70,000,300,29-- -- ----0,300,302 28-8
18-06-27 80,00--0,06-- -- --------0 --
17-09-27 18,00--23,50-- -- --------0 --
17-09-27 20,00--21,54-- -- --------0 --
17-09-27 22,00--19,67-- -- --------0 --
17-09-27 24,00--17,78-- -- --------0 --
17-09-27 26,00--15,94-- -- --------0 --
17-09-27 27,00--15,06-- -- --------0 --
17-09-27 28,00--14,19-- -- --------0 --
17-09-27 29,00--13,35-- -- --------0 --
17-09-27 30,007,7012,53-- -- ----7,707,702 6-10
17-09-27 32,0010,5010,95-- -- ----10,5010,502 21-10
17-09-27 34,004,909,52-- -- --------0 1-10
17-09-27 36,007,608,24-- -- ----7,607,601 21-10
17-09-27 38,006,807,02-- -- ----6,806,302 21-10
17-09-27 40,006,205,98-- -- ----6,206,202 21-10
17-09-27 42,004,504,98-- -- ----4,503,807 21-10
17-09-27 44,00--4,25-- -- --------0 --
17-09-27 45,003,303,78-0,48 -12,7% ----3,303,301 16:56
17-09-27 46,00--3,38-- -- --------0 --
17-09-27 48,00--2,79-- -- --------0 --
17-09-27 50,002,552,40+0,15 +6,3% ----2,552,457 10:36
17-09-27 55,001,621,54-- -- ----1,621,608 21-10
17-09-27 60,00--1,06-- -- --------0 --
17-12-27410,0013,2531,39-0,60 -1,9% --------0 1-4
17-12-27 14,00--27,45-- -- --------0 --
17-12-27 15,0012,0026,46-- -- ----12,0012,001 25-6
17-12-27 16,0024,7125,48-- -- --------0 28-8
17-12-27 18,0021,2223,56-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7521,65-- -- ----20,7520,751 28-8
17-12-27 22,0016,9519,79-- -- ----16,9516,951 10-9
17-12-27 24,2517,5017,75-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5016,21-- -- --------0 8-9
17-12-27 28,0013,8014,53-- -- ----13,8011,5519 21-10
17-12-27 29,1113,2213,65-- -- ----13,7713,0010 21-10
17-12-27 30,0012,7512,97-- -- --14,3012,7512,752 21-10
17-12-27 35,008,709,51-0,81 -8,5% ----8,708,701 14:43
17-12-27 38,816,807,32-0,52 -7,1% ----6,805,301 09:35
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,94-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,512,953,47-0,52 -15,0% ----2,952,951 12:18
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,002,40-0,40 -16,7% ----2,032,004 10:17
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-2711758,211,481,67-0,06 -3,6% ----1,481,4560 11:45
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,74-- -- --------0 --
17-12-27 77,620,390,41-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--26,47-- -- --------0 --
16-06-28 18,00--23,55-- -- --------0 --
16-06-28 20,00--21,64-- -- --------0 --
16-06-28 22,00--19,80-- -- --------0 --
16-06-28 24,0014,9618,04-- -- --------0 28-7
16-06-28 26,009,4916,37-- -- --------0 13-8
16-06-28 28,0010,0014,77-- -- --------0 29-9
16-06-28 30,0012,3313,30-- -- ----12,3312,332 21-10
16-06-28 35,006,0510,03-- -- ----6,056,052 19-10
16-06-28 40,006,547,35-0,81 -11,0% ----6,546,541 15:58
16-06-28 45,005,205,24-- -- ----5,255,204 21-10
16-06-28 50,003,903,82-- -- ----3,903,903 21-10
16-06-28 55,002,442,76-0,32 -11,6% ----2,442,441 15:58
16-06-28 60,002,102,00-- -- ----2,102,05250 26-8
16-06-28 80,000,320,64-- -- --------0 1-10
15-12-28 10,0014,8531,39-- -- ----14,8514,852 13-5
15-12-28 14,00--27,45-- -- --------0 --
15-12-28 15,0024,4026,47-- -- --------0 17-8
15-12-28 16,00--25,50-- -- --------0 --
15-12-28 18,00--23,57-- -- --------0 --
15-12-28 20,0018,6521,70-- -- --------0 5-8
15-12-28 22,00--19,94-- -- --------0 --
15-12-28 24,2518,7018,00-- -- ----18,7016,3517 21-10
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0016,62-- -- --------0 23-7
15-12-28 28,0012,6515,13-- -- --------0 8-9
15-12-28 29,1114,0014,37-- -- ----14,0014,001 21-10
15-12-28 30,0013,0013,73-- -- ----13,0013,008 21-10
15-12-28 35,009,7510,68-0,93 -8,7% ----10,009,752 10:18
15-12-28 38,818,758,73-- -- ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,69-- -- ----7,205,7029 21-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2813348,515,455,19-- -- 5,00--5,505,4510 21-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,254,05-- -- ----3,253,2550 21-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,203,02-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,18-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,46-- -- --------0 --
21-12-29 10,0021,0731,40-- -- --------0 16-7
21-12-29 15,009,6026,47-- -- --------0 24-3
21-12-29 16,0012,9125,49-- -- ----12,9112,912 2-6
21-12-29 18,00--23,51-- -- --------0 --
21-12-29 20,0018,3421,73-- -- --------0 11-9
21-12-29 22,0019,0019,98-- -- ----19,0019,001 26-8
21-12-29 24,0014,2018,41-- -- --------0 22-7
21-12-2918825,0013,5017,67-0,48 -2,7% ----13,5013,502 24-9
21-12-29 26,0014,9016,96-- -- --------0 4-9
21-12-29 28,0011,4015,61-- -- ----11,4011,401 15-10
21-12-29 30,0014,2014,37-0,17 -1,2% ----14,2014,2010 10:28
21-12-29 35,0012,0011,66-- -- ----12,0010,604 21-10
21-12-2928640,009,409,53-0,71 -7,5% ----9,408,503 21-10
21-12-29 45,008,207,40-- -- ----8,207,353 21-10
21-12-29 50,005,905,94-- -- ----5,905,9010 21-10
21-12-29 55,004,194,85-- -- ----4,194,003 21-10
21-12-29 60,004,043,92-- -- ----4,043,3720 21-10
21-12-291380,001,061,86-0,34 -18,3% ----1,061,0615 7-10
21-12-29 100,000,610,95-- -- ----0,610,6124 1-10
20-12-30 10,0027,5031,39-- -- --------0 15-9
20-12-30 15,0024,5026,46-- -- --------0 20-8
20-12-30 16,0025,5025,48-- -- ----25,5025,501 21-10
20-12-30 18,0021,1423,53-- -- ----21,1421,1410 10-8
20-12-30 20,0016,5521,67-- -- --------0 29-9
20-12-30 22,0016,5019,97-- -- ----16,5016,501 27-7
20-12-30 24,007,7318,44-- -- --------0 20-8
20-12-30 25,0016,3217,75-- -- --------0 10-8
20-12-30 26,0014,5017,10-- -- --------0 9-9
20-12-30 28,004,9015,83-- -- ----4,904,901 13-5
20-12-30 30,0014,5014,70-- -- ----14,9014,504 21-10
20-12-30 35,0012,0012,20-- -- ----12,0012,004 21-10
20-12-30 40,009,3010,09-- -- ----9,309,3010 25-8
20-12-30 45,007,758,31-- -- --------1 8-10
20-12-30 50,004,506,86-- -- ----4,504,501 2-10
20-12-30 55,004,215,69-- -- --------0 18-9
20-12-30 60,005,054,84-- -- ----5,053,945 21-10
20-12-30 80,001,552,59-- -- --------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?