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* 40,6942,03-1,34 -3,2% 41,4040,5048.24210:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 448 (253 Calls, 195 Puts)
Totaal open interest bij opening 3.556 (1.913 Calls, 1.643 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--20,28-- -- --------0 --
20-11-26 22,00--19,00-- -- --------0 --
20-11-26 24,00--17,00-- -- --------0 --
20-11-26 25,00--16,00-- -- --------0 --
20-11-26 26,00--14,30-- -- --------0 --
20-11-26 27,0013,9714,00-- -- ----13,9713,975 30-10
20-11-26 28,0012,3512,30-- -- ----12,3512,351 22-10
20-11-26 29,005,8312,01-- -- ----5,835,831 14-10
20-11-26 29,50--11,51-- -- --------0 --
20-11-261330,005,4511,01+1,06 +9,6% ----5,455,451 5-10
20-11-26 31,009,5610,01-- -- ----9,569,561 26-10
20-11-26 32,008,068,33-0,27 -3,2% --------3 30-10
20-11-26633,008,358,03+1,05 +13,1% ----8,358,351 2-11
20-11-26 34,004,857,04-- -- ----4,854,4883 21-10
20-11-26 35,007,095,44+1,65 +30,3% ----7,096,4911 17:24
20-11-26 36,004,705,15-- -- ----4,704,703 27-10
20-11-26 37,004,294,24-- -- ----4,294,293 30-10
20-11-26 38,003,272,85+0,42 +14,7% ----3,273,278 2-11
20-11-26 39,003,282,11+1,17 +55,5% ----3,283,2811 16:13
20-11-26 40,002,541,88+0,66 +35,1% ----2,542,0812 17:24
20-11-26 41,001,411,32+0,09 +6,8% ----1,411,4122 2-11
20-11-26 42,001,250,88+0,37 +42,0% ----1,250,9063 16:51
20-11-26 43,000,810,58+0,23 +39,7% ----0,810,6021 16:50
20-11-26 44,000,500,30+0,20 +66,7% ----0,500,3422 16:27
20-11-26 45,000,290,12+0,17 +141,7% ----0,290,291 16:32
20-11-26 46,000,120,10-- -- ----0,120,122 29-10
20-11-26 47,00--0,04-- -- --0,20----0 --
20-11-26 48,000,110,02-- -- ----0,110,111 23-10
20-11-26 50,000,080,01-- -- ----0,080,072 23-10
18-12-26 9,00--31,99-- -- --------0 --
18-12-26 10,00--31,00-- -- --------0 --
18-12-26 12,00--29,01-- -- --------0 --
18-12-26 14,00--27,01-- -- --------0 --
18-12-26 16,0014,4524,31-- -- ----14,4514,456 2-2
18-12-26 17,00--24,03-- -- --------0 --
18-12-26 18,0010,7022,32-- -- ----10,7010,701 6-7
18-12-26 19,007,9521,33-- -- ----7,957,9525 25-5
18-12-26 20,0020,3021,04-- -- --------0 22-9
18-12-26 21,007,5019,33-- -- ----7,507,4550 5-6
18-12-26 22,0018,7319,05-- -- --------0 1-9
18-12-2616323,0013,8018,05+1,08 +6,0% ----13,8013,805 22-7
18-12-26 24,0015,0517,05-- -- --------0 4-9
18-12-26 25,0015,8115,36-- -- ----15,8115,813 21-10
18-12-26 26,0014,5014,38-- -- ----14,5014,5010 22-10
18-12-26 27,0013,6013,39-- -- ----13,6013,602 29-10
18-12-26 28,0012,3012,41-- -- ----12,3012,3010 21-10
18-12-26 29,116,0011,99-- -- ----6,006,0010 12-10
18-12-26 29,506,3010,95-- -- ----6,306,301 16-10
18-12-26 30,0010,4510,47-- -- ----10,4510,452 27-10
18-12-26 31,00--10,16-- -- --------0 --
18-12-26 32,009,989,21+0,77 +8,4% ----9,989,982 16:39
18-12-26 33,007,558,27-- -- ----7,557,2534 21-10
18-12-26 33,967,906,74-- -- ----7,907,852 23-10
18-12-26 35,005,656,43-- -- ----5,655,652 29-10
18-12-2613236,005,305,56+0,93 +16,7% --------2 2-11
18-12-26 37,005,404,68+0,72 +15,4% ----5,405,0011 16:13
18-12-26 38,004,053,88+0,17 +4,4% ----4,054,051 2-11
18-12-26 38,814,022,88+1,14 +39,6% ----4,023,587 16:39
18-12-26 40,002,112,14-0,03 -1,4% ----2,112,112 2-11
18-12-26 41,001,861,64+0,22 +13,4% ----1,861,862 2-11
18-12-26 42,001,151,53-0,38 -24,8% --------3 2-11
18-12-26 43,001,301,16+0,14 +12,1% ----1,301,301 15:45
18-12-26 43,661,210,76+0,45 +59,2% ----1,211,035 16:39
18-12-26 45,005,150,65-- -- ----5,155,151 7-8
18-12-26 46,000,410,45-0,04 -8,9% ----0,410,412 2-11
18-12-26 47,000,410,32-- -- ----0,410,411 23-10
18-12-26 48,510,250,14-- -- ----0,250,251 23-10
18-12-26 50,000,100,10-- -- ----0,100,102 29-10
18-12-267253,360,360,02+0,02 +100,0% --------1 26-10
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2614558,210,050,01-- -- ----0,050,052 26-10
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--21,11-- -- --------0 --
15-01-27 22,00--19,14-- -- --------0 --
15-01-27 24,00--17,17-- -- --------0 --
15-01-27 26,00--15,21-- -- --------0 --
15-01-27 27,00--14,23-- -- --------0 --
15-01-27 28,00--13,25-- -- --------1 22-10
15-01-27 29,00--12,28-- -- --------0 --
15-01-27 29,50--11,80-- -- --------0 --
15-01-27 30,00--11,31-- -- --------0 --
15-01-27 31,00--10,35-- -- --------0 --
15-01-27 32,00--9,40-- -- --------3 30-10
15-01-27 33,00--8,48-- -- --------0 --
15-01-27 34,005,607,54-- -- ----5,605,601 21-10
15-01-27 35,00--6,67-- -- --------1 20-10
15-01-27 36,00--5,82-- -- --------0 --
15-01-27 37,004,435,03-- -- ----4,504,21169 29-10
15-01-27 38,003,204,28-- -- ----3,203,201 21-10
15-01-27 39,003,893,15-- -- ----3,893,891 23-10
15-01-27 40,003,532,95+0,58 +19,7% ----3,533,162 16:13
15-01-27 41,002,342,06+0,28 +13,6% ----2,482,3022 30-10
15-01-27 42,002,351,95+0,40 +20,5% ----2,352,203 16:20
15-01-27 43,001,471,30+0,17 +13,1% ----1,471,474 30-10
15-01-27 44,001,101,24-- -- ----1,101,101 27-10
15-01-27 45,000,820,97-- -- ----0,820,783 29-10
15-01-27 46,000,700,75-- -- ----0,700,701 27-10
15-01-27 48,000,550,44+0,11 +25,0% ----0,550,551 2-11
15-01-27 50,000,540,21-- -- ----0,540,543 21-10
19-03-27 9,0031,7031,35-- -- ----31,7031,701 21-10
19-03-27 10,00--30,37-- -- --------0 --
19-03-27 12,00--28,39-- -- --------0 --
19-03-27 14,00--26,42-- -- --------0 --
19-03-27 16,008,9525,15-- -- ----8,958,952 17-4
19-03-27 17,0018,0023,46-- -- ----18,0018,005 19-10
19-03-27 18,0010,3022,48-- -- ----10,3010,3020 5-6
19-03-27 19,0021,6021,50-- -- ----21,6021,554 22-10
19-03-27 20,0021,2621,20-- -- ----21,2621,268 30-10
19-03-27 21,00--20,22-- -- --------0 --
19-03-272322,0010,7018,59+1,72 +9,3% ----10,7010,702 21-7
19-03-27 23,0016,2518,27-- -- ----16,2516,251 13-8
19-03-27 24,007,9016,67-- -- ----7,907,902 14-7
19-03-27 25,0013,9816,36-- -- ----13,9813,984 14-9
19-03-27 26,0012,9014,78-- -- ----12,9012,901 6-8
19-03-27 27,0014,4714,48-- -- ----14,4714,476 30-10
19-03-27 28,0013,6012,92-- -- ----13,6012,7512 21-10
19-03-27 29,0010,0012,66-- -- --------1 29-9
19-03-27 30,0012,0011,12+0,88 +7,9% ----12,0012,001 12:39
19-03-27 32,0010,659,40-- -- ----10,659,7512 21-10
19-03-27 34,008,208,33-- -- ----8,256,004 21-10
19-03-27 35,008,257,56-- -- ----8,255,5025 21-10
19-03-27 36,005,916,26-- -- ----5,915,912 29-10
19-03-27 38,004,765,39-- -- ----4,764,7640 22-10
19-03-2711540,004,193,83+1,08 +28,2% ----4,194,193 30-10
19-03-27 42,003,103,19-- -- ----3,103,105 30-10
19-03-27 44,002,272,07+0,20 +9,7% ----2,272,278 2-11
19-03-27 45,002,001,78-- -- ----2,001,932 26-10
19-03-27 46,002,001,77-- -- ----2,002,001 23-10
19-03-27 48,001,201,08-- -- ----1,201,2030 27-10
19-03-27 50,000,890,79+0,10 +12,7% ----0,890,891 30-10
19-03-27 55,000,460,39-- -- ----0,460,462 22-10
19-03-27 60,000,440,16-- -- --1,000,440,441 28-8
18-06-27 10,0017,8530,38-- -- ----17,8517,8525 15-6
18-06-27 12,00--29,11-- -- --------0 --
18-06-27 14,0025,5227,14-- -- ----25,5225,522 14-8
18-06-27 15,0011,8425,45-- -- --------0 26-5
18-06-27 16,0011,9524,47-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6022,51-- -- --------0 8-7
18-06-27 20,0014,1021,27-- -- --------0 22-7
18-06-27 21,00--20,30-- -- --------0 --
18-06-27 22,0016,1919,33-- -- --------0 29-7
18-06-27 23,0016,8018,37-- -- --------0 10-8
18-06-27 24,0015,3517,41-- -- --------0 4-9
18-06-27 25,0016,0015,76-- -- ----16,0016,0010 24-8
18-06-27 26,0016,4515,53+0,92 +5,9% ----16,4516,452 17:26
18-06-27 27,0013,0014,60-- -- --------0 18-8
18-06-27 28,0011,7513,69-- -- ----11,7510,952 21-10
18-06-27 29,0011,7812,78-- -- --------0 19-8
18-06-27 30,0012,7011,24-- -- ----12,709,252 21-10
18-06-27 32,0010,5010,19-- -- ----10,5010,501 21-10
18-06-27 34,004,358,60-- -- --------0 1-10
18-06-27 35,007,067,34-- -- ----7,356,9514 22-10
18-06-27 36,008,007,16+0,84 +11,7% ----8,008,001 16:40
18-06-27 38,005,505,41+0,09 +1,7% ----5,505,502 30-10
18-06-27 40,004,264,33-- -- ----4,264,2610 22-10
18-06-27 42,003,403,45-- -- ----3,933,406 22-10
18-06-27 44,002,653,00-- -- ----2,692,653 29-10
18-06-27 45,002,402,70-- -- ----2,402,4012 29-10
18-06-27 46,002,392,39-- -- --3,332,392,391 26-10
18-06-27148,001,801,68+0,52 +31,0% ----1,801,801 27-10
18-06-27 50,001,471,32+0,15 +11,4% ----1,471,471 30-10
18-06-27 55,000,850,82-- -- ----0,850,851 28-10
18-06-27 60,000,500,46-- -- --------0 23-9
18-06-27 70,000,300,18-- -- ----0,300,302 28-8
18-06-27 80,00--0,06-- -- --------0 --
17-09-27 18,00--23,21-- -- --------0 --
17-09-27 20,00--20,57-- -- --------0 --
17-09-27 22,00--19,35-- -- --------0 --
17-09-27 24,00--16,78-- -- --------0 --
17-09-27 26,00--14,96-- -- --------0 --
17-09-27 27,00--14,72-- -- --------0 --
17-09-27 28,00--13,21-- -- --------0 --
17-09-27 29,00--12,97-- -- --------0 --
17-09-27 30,007,7011,57-- -- ----7,707,702 6-10
17-09-27 32,0010,5010,56-- -- ----10,5010,502 21-10
17-09-27 34,004,909,12-- -- --------0 1-10
17-09-27 36,007,757,74-- -- ----7,757,4020 23-10
17-09-27 38,006,806,11-- -- ----6,806,302 21-10
17-09-27 40,005,655,10-- -- ----5,655,651 23-10
17-09-27 42,004,414,24-- -- ----4,414,412 26-10
17-09-27 44,00--3,56-- -- --------0 --
17-09-27 45,003,303,57-- -- ----3,303,301 22-10
17-09-27 46,003,282,94-- -- ----3,283,2810 23-10
17-09-27 48,00--2,71-- -- --------0 --
17-09-27 50,002,452,24+0,21 +9,4% ----2,452,457 16:15
17-09-27 55,001,621,41-- -- ----1,621,608 21-10
17-09-27 60,00--0,77-- -- --------0 --
17-12-27 10,0013,2531,09-- -- --------0 1-4
17-12-27 14,00--27,15-- -- --------0 --
17-12-27 15,0012,0026,17-- -- ----12,0012,001 25-6
17-12-2718016,0024,7125,19+1,06 +4,2% --------0 28-8
17-12-27 18,0021,2223,25-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7520,63-- -- ----20,7520,751 28-8
17-12-27 22,0020,3518,75+1,60 +8,5% ----20,3520,351 17:27
17-12-27 24,2517,5017,38-- -- ----17,5016,354 21-10
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,7515,82+0,93 +5,9% ----16,7516,751 17:26
17-12-27 28,0013,8014,13-- -- ----13,8011,5519 21-10
17-12-27 29,1113,2213,25-- -- ----13,7713,0010 21-10
17-12-278030,0012,5811,98+1,48 +12,4% --14,30----2 30-10
17-12-27 35,009,009,06-- -- ----9,009,002 30-10
17-12-27 38,816,506,96-- -- ----6,506,5020 29-10
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,665,204,78-- -- ----5,503,60259 21-10
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,513,303,30-- -- ----3,303,303 28-10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,362,522,30+0,22 +9,6% ----2,522,5212 17:26
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,481,60-- -- ----1,481,4560 22-10
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,62-- -- --------0 --
17-12-27 77,620,390,43-- -- ----0,390,323 21-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--25,46-- -- --------0 --
16-06-28 18,00--22,53-- -- --------0 --
16-06-28120,0021,9521,31+1,05 +4,9% ----21,9521,951 23-10
16-06-28 22,00--19,45-- -- --------0 --
16-06-28 24,0014,9617,66-- -- --------0 28-7
16-06-28 26,009,4915,96-- -- --------0 13-8
16-06-28 28,0010,0014,36-- -- --------0 29-9
16-06-28130,0012,3312,87+0,89 +6,9% ----12,3312,332 21-10
16-06-28535,006,059,64+0,74 +7,7% ----6,056,052 19-10
16-06-28 40,006,607,01-- -- ----6,606,605 29-10
16-06-28 45,005,205,09-- -- ----5,255,204 21-10
16-06-28 50,003,903,43-- -- ----3,903,903 21-10
16-06-28 55,002,442,65-- -- ----2,442,441 22-10
16-06-28 60,002,101,83-- -- ----2,102,05250 26-8
16-06-28 80,000,320,51-- -- --------0 1-10
15-12-28 10,0014,8530,38-- -- ----14,8514,852 13-5
15-12-28 14,00--26,44-- -- --------0 --
15-12-28 15,0024,4026,16-- -- --------0 17-8
15-12-28 16,0025,7024,48-- -- ----25,7525,702 23-10
15-12-28118,0023,8023,23+1,07 +4,6% ----23,8023,801 23-10
15-12-28 20,0018,6521,34-- -- --------0 5-8
15-12-28 22,00--19,57-- -- --------0 --
15-12-28 24,2518,0017,65+0,35 +2,0% ----18,0018,003 15:15
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0015,9016,24-- -- ----15,9015,901 26-10
15-12-281228,0014,7514,75+0,87 +5,9% ----14,7514,751 29-10
15-12-28 29,1114,3014,03-- -- ----14,3014,301 23-10
15-12-28 30,0013,6313,40-- -- ----13,6313,631 23-10
15-12-28 35,0010,2010,35-- -- ----10,4010,203 30-10
15-12-28 38,818,758,41-- -- ----8,807,5017 21-10
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,667,206,45-- -- --------1 27-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,514,754,97-- -- 4,00------60 30-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,363,253,80-- -- ----3,253,2550 21-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,213,202,92-- -- ----3,272,757 21-10
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,621,201,14-- -- ----1,241,025 21-10
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,40-- -- --------0 --
21-12-29 10,0021,0730,38-- -- --------0 16-7
21-12-29 15,009,6026,16-- -- --------0 24-3
21-12-29 16,0024,2525,17-- -- ----24,2524,251 29-10
21-12-29 18,00--22,53-- -- --------0 --
21-12-29 20,0021,2521,36-- -- ----21,2521,251 28-10
21-12-29 22,0019,0019,61-- -- ----19,0019,001 26-8
21-12-29 24,0014,2017,99-- -- --------0 22-7
21-12-29 25,0013,5017,24-- -- ----13,5013,502 24-9
21-12-29 26,0014,9016,53-- -- --------0 4-9
21-12-298328,0011,4015,29+0,80 +5,2% ----11,4011,401 15-10
21-12-29 30,0013,5013,95-- -- ----13,5013,501 29-10
21-12-29 35,0012,0011,24-- -- ----12,0010,604 21-10
21-12-2928640,009,409,01+0,72 +8,0% ----9,408,503 21-10
21-12-29 45,008,207,27-- -- ----8,207,353 21-10
21-12-2952250,005,905,82+0,44 +7,6% ----5,905,9010 21-10
21-12-29 55,004,194,47-- -- ----4,194,003 21-10
21-12-29 60,003,853,81+0,04 +1,0% ----3,853,851 2-11
21-12-29 80,001,061,79-- -- ----1,061,0615 7-10
21-12-29 100,000,610,96-- -- ----0,610,6124 1-10
20-12-30 10,0027,5031,10-- -- --------0 15-9
20-12-30 15,0024,5026,17-- -- --------0 20-8
20-12-30 16,0024,2524,47-- -- ----24,2524,251 29-10
20-12-30 18,0022,7022,53-- -- ----22,7022,701 27-10
20-12-30 20,0016,5521,37-- -- --------0 29-9
20-12-30 22,0016,5019,65-- -- ----16,5016,501 27-7
20-12-30 24,007,7318,12-- -- --------0 20-8
20-12-30 25,0016,3217,42-- -- --------0 10-8
20-12-30 26,0014,5016,74-- -- --------0 9-9
20-12-30 28,004,9014,91-- -- ----4,904,901 13-5
20-12-30 30,0014,4514,37-- -- ----14,4514,451 30-10
20-12-30 35,0012,1511,91-- -- --------5 30-10
20-12-30 40,009,959,92-- -- ----9,959,959 23-10
20-12-30 45,007,758,26-- -- --------1 8-10
20-12-30 50,004,506,47-- -- ----4,504,501 2-10
20-12-30 55,004,215,42-- -- --------0 18-9
20-12-30 60,005,054,73-- -- --------5 30-10
20-12-30 80,002,572,38-- -- ----2,572,571 23-10
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?