Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 27,2727,58-0,31 -1,1% 28,1827,08796.83317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 1.260 (777 Calls, 483 Puts)
Totaal open interest bij opening 5.959 (3.545 Calls, 2.414 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2518,59-- -- ----13,2513,2520 1-4
19-06-26 10,00--17,59-- -- --------0 --
19-06-26 12,0017,1415,59-- -- ----17,1417,141 23-1
19-06-26 14,0013,4213,60-0,31 -2,3% ----13,4213,421 26-2
19-06-26 15,00--12,60-- -- --------0 --
19-06-26 16,00--11,60-- -- --------0 --
19-06-26 17,00--10,60-- -- --------0 --
19-06-26 18,008,979,60-- -- ----8,978,971 6-3
19-06-26 18,50--9,10-- -- --------0 --
19-06-26 19,00--8,60-- -- --------0 --
19-06-26 19,50--8,10-- -- --------0 --
19-06-26 20,003,987,60-- -- ----3,983,981 13-5
19-06-26 20,50--7,10-- -- --------0 --
19-06-26 21,002,566,61-- -- ----2,562,302 15-4
19-06-26 21,504,636,11-- -- ----4,634,631 11-5
19-06-26 22,003,405,61-- -- ----3,402,907 18-5
19-06-26 22,501,865,12-- -- ----1,861,868 1-4
19-06-26 23,004,444,62-- -- ----4,444,4410 1-6
19-06-262023,501,524,14-0,30 -7,2% ----1,521,342 13-5
19-06-26 24,003,363,67-0,31 -8,4% ----3,703,369 16:33
19-06-26 24,502,753,21-0,46 -14,3% ----3,762,7513 16:39
19-06-2619425,002,822,75-0,26 -9,5% ----3,302,794 12:01
19-06-26 25,502,062,31-0,25 -10,8% ----2,682,0623 15:25
19-06-26 26,001,981,89+0,09 +4,8% ----2,251,9816 10:36
19-06-26 26,501,811,53+0,28 +18,3% ----1,941,812 09:38
19-06-26 27,001,021,20-0,18 -15,0% 0,10--1,281,0221 16:45
19-06-26 27,500,910,92-0,01 -1,1% ----1,200,9110 12:42
19-06-26 28,000,680,70-0,02 -2,9% --1,000,800,659 11:46
19-06-26 28,500,680,51+0,17 +33,3% ----0,680,5519 09:51
19-06-26 29,110,460,35+0,11 +31,4% ----0,460,406 09:41
19-06-26 30,000,210,19+0,02 +10,5% ----0,210,1843 09:23
19-06-26 32,000,060,04+0,02 +50,0% ----0,060,056 09:19
19-06-2625833,960,100,01-- -- ----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--15,62-- -- --------0 --
17-07-26 14,00--13,62-- -- --------0 --
17-07-26 16,00--11,63-- -- --------0 --
17-07-26 17,00--10,64-- -- --------0 --
17-07-26 18,00--9,64-- -- --------0 --
17-07-26 19,00--8,66-- -- --------0 --
17-07-26 20,00--7,68-- -- --------0 --
17-07-26 21,007,056,72+0,33 +4,9% ----7,057,051 09:20
17-07-26 21,50--6,23-- -- --------0 --
17-07-26 22,003,555,77-- -- ----3,553,5510 20-5
17-07-26 22,502,905,30-- -- ----2,902,901 13-5
17-07-26 23,00--4,85-- -- --------0 --
17-07-26 23,501,984,38-- -- ----1,981,982 15-5
17-07-26 24,001,963,96-- -- ----1,961,793 20-5
17-07-26 24,503,673,52+0,15 +4,3% ----3,673,675 11:33
17-07-265725,002,483,12-0,25 -8,0% ----2,482,481 27-5
17-07-26 25,501,302,73-- -- ----1,301,301 19-5
17-07-26 26,002,102,35-- -- ----2,102,101 1-6
17-07-26 26,501,742,03-0,29 -14,3% ----1,741,741 14:41
17-07-26 27,001,471,74-- -- ----1,471,244 1-6
17-07-26 27,501,021,45-- -- ----1,021,021 1-6
17-07-26 28,001,141,25-0,11 -8,8% ----1,511,146 14:05
17-07-26 28,501,171,02+0,15 +14,7% ----1,171,171 09:35
17-07-26 29,001,010,86+0,15 +17,4% ----1,011,011 09:57
17-07-26 30,000,430,59-0,16 -27,1% ----0,660,4318 16:49
17-07-26 32,000,250,24+0,01 +4,2% ----0,250,251 10:09
17-07-26 34,00------ -- --------0 --
21-08-26 12,00--15,65-- -- --------0 --
21-08-26 14,00--13,66-- -- --------0 --
21-08-26 16,00--11,68-- -- --------0 --
21-08-26 17,00--10,69-- -- --------0 --
21-08-26 18,00--9,71-- -- --------0 --
21-08-26 19,00--8,75-- -- --------0 --
21-08-26 20,00--7,81-- -- --------0 --
21-08-26 21,00--6,89-- -- --------0 --
21-08-26 21,50--6,46-- -- --------0 --
21-08-26 22,00--6,02-- -- --------0 --
21-08-26 22,50--5,59-- -- --------0 --
21-08-26 23,00--5,17-- -- --------0 --
21-08-26 23,50--4,76-- -- --------0 --
21-08-26 24,00--4,36-- -- --------0 --
21-08-26 24,50--3,95-- -- --------0 --
21-08-26 25,002,033,61-- -- ----2,031,953 19-5
21-08-26 25,50--3,24-- -- --------0 --
21-08-26 26,003,262,92+0,34 +11,6% ----3,263,261 09:34
21-08-26 26,502,502,60-- -- ----2,502,501 1-6
21-08-26 27,002,402,32+0,08 +3,4% ----2,402,4010 09:08
21-08-26 27,501,902,05-- -- ----1,901,748 1-6
21-08-26 28,001,861,81+0,05 +2,8% ----1,861,862 09:18
21-08-26 28,50--1,61-- -- --------0 --
21-08-26 29,001,201,38-0,18 -13,0% ----1,201,201 09:36
21-08-26 30,001,181,05+0,13 +12,4% ----1,181,181 09:57
21-08-26 32,000,520,56-- -- ----0,520,4626 1-6
21-08-26 34,00------ -- --------0 --
18-09-26 9,0013,4518,65-- -- ----13,4513,4510 1-4
18-09-26 10,00--17,66-- -- --------0 --
18-09-26 12,00--15,69-- -- --------0 --
18-09-26 14,0012,7113,74-- -- ----12,7112,711 5-3
18-09-26 16,0018,3011,79+6,51 +55,2% ----18,3018,301 24-11
18-09-26 17,00--10,82-- -- --------0 --
18-09-26 18,00--9,86-- -- --------0 --
18-09-26 19,00--8,92-- -- --------0 --
18-09-26 20,004,807,98-- -- ----4,804,752 15-5
18-09-26 21,002,897,08-- -- ----3,092,8516 9-4
18-09-26 22,004,376,20-- -- ----4,454,376 24-4
18-09-26 23,004,885,35-- -- ----4,884,882 29-5
18-09-26 24,003,654,54-- -- ----3,653,651 27-5
18-09-26 25,004,203,81+0,39 +10,2% ----4,204,205 09:50
18-09-26 26,003,103,16-0,06 -1,9% ----3,453,1014 11:40
18-09-26 27,002,542,57-0,03 -1,2% ----2,542,5410 11:42
18-09-26 28,002,092,06+0,03 +1,5% 0,25--2,372,00126 11:33
18-09-266929,001,551,62-0,14 -8,6% 0,90--1,551,551 1-6
18-09-26 30,001,341,31+0,03 +2,3% ----1,341,2116 09:18
18-09-26 32,000,890,79+0,10 +12,7% --1,080,890,832 09:29
18-09-26 34,000,410,49-- -- ----0,410,411 1-6
18-09-26 36,000,210,29-- -- ----0,210,211 1-6
18-09-26 38,000,150,20-- -- --0,240,150,154 1-6
18-09-26 40,000,110,15-- -- 0,05--0,110,111 29-5
18-09-265042,000,080,09-0,02 -22,2% ----0,080,081 11-5
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 50,000,100,01-- -- ----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--18,72-- -- --------0 --
18-12-26 10,00--17,74-- -- --------0 --
18-12-26 12,00--15,79-- -- --------0 --
18-12-26 14,00--13,89-- -- --------0 --
18-12-26 16,0014,4512,01-- -- ----14,4514,456 2-2
18-12-26 17,00--11,10-- -- --------0 --
18-12-26 18,007,6510,18-- -- ----7,657,6521 20-5
18-12-26 19,007,959,28-- -- ----7,957,9525 25-5
18-12-26 20,008,458,41+0,04 +0,5% ----8,458,4525 10:30
18-12-26 21,006,207,57-- -- ----6,206,2011 22-5
18-12-26 22,007,206,75+0,45 +6,7% ----7,206,954 09:38
18-12-26 23,005,355,98-- -- ----5,355,352 29-5
18-12-26 24,004,905,26-0,36 -6,8% ----4,904,9024 15:42
18-12-26 25,003,754,58-- -- ----3,793,752 25-5
18-12-26 26,003,043,96-- -- ----3,042,7516 21-5
18-12-26 27,003,403,41-0,01 -0,3% ----3,403,40250 10:40
18-12-26 28,002,882,880,00 0,0% ----2,882,881 12:01
18-12-26 29,112,322,44-0,12 -4,9% ----2,322,324 11:37
18-12-26 30,002,122,07+0,05 +2,4% ----2,152,1211 12:16
18-12-26 32,001,361,47-0,11 -7,5% --2,001,361,362 14:07
18-12-26 33,960,721,04-- -- ----0,720,721 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,570,71-- -- ----0,570,5710 29-5
18-12-26 38,810,420,45-0,03 -6,7% ----0,420,425 11:18
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,17-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,06-- -- ----0,050,055 15-5
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 58,210,010,01-- -- ----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 9,0013,7518,80-- -- ----13,7513,7510 1-4
19-03-27 10,00--17,84-- -- --------0 --
19-03-27 12,00--15,95-- -- --------0 --
19-03-27 14,00--14,08-- -- --------0 --
19-03-27 16,008,9512,25-- -- ----8,958,952 17-4
19-03-27 17,00--11,34-- -- --------0 --
19-03-27 18,009,1510,48-- -- ----9,159,1521 25-5
19-03-27 19,007,209,62-- -- ----7,207,2024 20-5
19-03-27 20,007,158,80-- -- ----7,157,152 21-5
19-03-27 21,00--8,00-- -- --------0 --
19-03-27 22,006,607,25-- -- ----6,606,601 22-4
19-03-27 23,006,406,53-- -- ----6,406,4010 1-6
19-03-27 24,003,915,85-- -- ----3,913,9111 18-5
19-03-27 25,004,605,21-- -- ----4,604,601 28-5
19-03-27 26,003,704,62-- -- ----3,703,705 21-5
19-03-27 27,004,004,08-0,08 -2,0% ----4,004,001 10:33
19-03-27 28,002,703,56-- -- ----2,702,702 21-5
19-03-27 29,001,903,11-- -- ----1,901,901 13-5
19-03-27 30,002,652,73-- -- ----2,652,651 1-6
19-03-27 35,001,201,37-- -- 1,00--1,201,201 1-6
19-03-27 40,000,540,70-- -- ----0,540,542 29-5
19-03-27 45,00--0,34-- -- --------0 --
18-06-271210,0014,3017,85-0,31 -1,7% ----14,8514,3011 13-5
18-06-27 14,0010,6014,09-- -- ----10,6510,608 13-5
18-06-27 15,0011,8413,18-- -- ----11,8411,7512 26-5
18-06-27 16,0011,0012,27-- -- ----11,0010,8538 26-5
18-06-27 18,009,4510,53-- -- ----9,459,4510 26-5
18-06-27 20,008,258,88-- -- ----8,258,2515 29-5
18-06-27 22,006,607,39-- -- ----6,606,152 28-5
18-06-27 24,004,456,05-- -- ----4,454,452 20-5
18-06-27 25,005,255,43-- -- ----5,255,0527 1-6
18-06-27 26,004,384,88-- -- ----4,384,382 29-5
18-06-27 28,003,603,84-0,24 -6,3% ----3,603,601 16:04
18-06-27 30,003,303,00+0,30 +10,0% ----3,303,302 09:45
18-06-27 35,001,441,60-0,16 -10,0% ----1,701,444 15:51
18-06-27 40,000,860,88-0,02 -2,3% --7,050,860,8610 09:24
18-06-27 45,000,440,49-- -- ----0,440,442 1-6
18-06-27 50,000,590,31-- -- ----0,590,591 6-1
18-06-27 55,000,150,22-- -- ----0,150,151 10-4
18-06-27 60,000,230,15-- -- ----0,230,231 6-1
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 10,0013,2517,84-- -- ----13,2513,252 1-4
17-12-27 14,00--14,13-- -- --------0 --
17-12-27 15,0010,5513,23-- -- ----10,5510,551 20-4
17-12-27 16,008,3012,38-- -- ----8,308,30180 31-3
17-12-27 18,008,8510,79-- -- ----8,858,851 22-4
17-12-2712320,007,509,26-0,28 -3,0% 4,40--7,507,5020 19-5
17-12-27 22,007,157,89-- -- ----7,157,158 1-6
17-12-27 24,255,756,52-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,005,59-- -- ----5,005,0015 27-5
17-12-27 28,003,884,63-- -- ----4,063,885 29-5
17-12-27 29,113,404,18-- -- ----3,403,404 22-5
17-12-27 30,003,703,84-- -- ----3,703,553 1-6
17-12-27 35,001,952,40-- -- ----1,951,953 26-5
17-12-27 38,811,201,68-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,641,13-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,76-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,50-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,33-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,12-- -- --------0 --
17-12-27 77,620,150,07-- -- --0,240,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8517,84-- -- ----14,8514,852 13-5
15-12-28 14,00--14,21-- -- --------0 --
15-12-28 15,0018,0513,36+4,69 +35,1% ----18,0518,051 12-12
15-12-28 16,00--12,56-- -- --------0 --
15-12-28 18,00--11,06-- -- --------0 --
15-12-28 20,007,059,75-- -- ----7,057,051 18-5
15-12-28 22,00--8,55-- -- --------0 --
15-12-28 24,256,407,35-- -- ----6,406,402 28-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,156,56-- -- ----4,154,151 31-3
15-12-28 28,005,555,66-- -- ----5,555,552 1-6
15-12-28 29,114,505,18-- -- ----4,734,5016 24-2
15-12-28 30,004,444,88-- -- ----4,444,441 27-5
15-12-28 35,003,103,41-- -- 3,00--3,173,104 1-6
15-12-28 38,812,232,66-- -- ----2,232,233 26-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,651,94-- -- ----1,651,653 26-5
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,45-- -- ----0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,951,10-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,85-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,32-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,11-- -- --------0 --
21-12-29610,0013,3017,81-0,31 -1,7% ----13,3013,301 7-4
21-12-29 15,009,6013,37-- -- --18,009,609,601 24-3
21-12-29 16,0012,9112,59+0,32 +2,5% ----12,9112,912 11:34
21-12-29 18,00--11,20-- -- --------0 --
21-12-29 20,0010,409,97+0,43 +4,3% ----10,4010,401 09:18
21-12-29 22,006,109,01-- -- ----6,106,101 14-4
21-12-29 24,006,328,01-- -- ----6,326,3212 20-4
21-12-29 25,007,007,54-- -- ----7,007,003 1-6
21-12-29 26,005,157,11-- -- ----5,405,1519 13-5
21-12-29 28,006,316,33-0,02 -0,3% ----6,316,312 11:34
21-12-29 30,005,205,67-- -- ----5,205,201 29-5
21-12-29 35,003,804,25-- -- ----3,803,805 27-5
21-12-29 40,002,953,25-- -- ----2,952,951 22-4
21-12-29 45,001,402,50-- -- ----1,401,403 15-4
21-12-29 50,001,251,95-- -- --14,501,251,251 15-4
21-12-29 55,001,301,58-- -- ----1,301,301 4-5
21-12-29 60,001,151,27-- -- ----1,151,152 26-5
21-12-29 80,000,450,61-- -- ----0,600,4511 20-3
21-12-29 100,000,400,35-- -- ----0,400,405 11-2
20-12-30 10,0016,7017,80-- -- ----16,7016,701 25-5
20-12-30 15,0013,2513,36-- -- ----13,2513,2525 1-6
20-12-30 16,0010,0512,61-- -- ----10,0510,051 13-5
20-12-30 18,007,4511,31-- -- ----7,457,451 13-4
20-12-30 20,008,8010,17-- -- ----8,808,801 19-5
20-12-30 22,007,289,20-- -- ----7,287,2810 14-5
20-12-302024,007,738,37-0,22 -2,6% ----7,737,7320 27-2
20-12-30 25,006,557,95-- -- ----6,556,2051 20-5
20-12-30 26,006,657,54-- -- ----6,656,652 27-5
20-12-30 28,004,906,79-- -- ----4,904,901 13-5
20-12-30 30,006,406,14+0,26 +4,2% --10,006,406,4025 10:02
20-12-30 35,003,304,78-- -- --------1 29-5
20-12-30 40,002,403,77-- -- ----2,402,4010 15-4
20-12-30 45,002,523,03-- -- ----2,522,5210 24-4
20-12-30 50,002,122,50-- -- ----2,122,12100 23-4
20-12-30 60,001,701,71-- -- ----1,701,702 22-5
20-12-30 80,000,530,89-- -- ----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?