Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 23,9222,91+1,01 +4,4% 23,9222,78997.70517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.054 (670 Calls, 384 Puts)
Totaal open interest bij opening 6.757 (4.261 Calls, 2.496 Puts)
Call / Put ratio 1,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,4711,57-- -- ----11,4811,472 20-3
17-04-26 14,0010,309,57-- -- ----10,3010,255 25-3
17-04-26 16,008,307,57-- -- ----8,308,305 25-3
17-04-26 17,00--6,57-- -- --------0 --
17-04-2611618,004,785,57-0,66 -11,8% ----5,654,7884 27-3
17-04-26 19,003,903,91-- -- ----4,503,9011 27-3
17-04-26 19,50------ -- ---------- --
17-04-26 20,003,533,58-0,05 -1,4% ----3,543,534 27-3
17-04-26 20,503,142,420,00 0,0% ----3,143,045 27-3
17-04-26 21,002,542,58-0,04 -1,6% ----2,542,544 27-3
17-04-26 21,502,831,49-- -- ----2,832,831 25-3
17-04-26 22,001,651,650,00 0,0% ----1,651,5031 27-3
17-04-26 22,500,791,24-0,45 -36,3% ----1,140,7567 27-3
17-04-26 23,000,770,90-0,13 -14,4% ----0,770,771 27-3
17-04-26 23,500,380,40-- -- ----0,450,386 27-3
17-04-26 24,000,290,43-0,14 -32,6% ----0,440,2948 27-3
17-04-26 24,500,330,30-- -- ----0,330,331 26-3
17-04-26 25,000,170,17-- -- ----0,230,1727 27-3
17-04-26 25,500,120,18-0,06 -33,3% ----0,120,124 27-3
17-04-26 26,000,110,14-0,03 -21,4% 0,04--0,140,1041 27-3
17-04-264026,500,190,08-0,03 -37,5% ----0,250,1539 23-3
17-04-26 27,000,080,03-- -- ----0,080,0810 27-3
17-04-2614927,500,150,04-0,02 -50,0% ----0,200,0926 23-3
17-04-26 28,000,080,03+0,05 +166,7% ----0,080,084 27-3
17-04-26 28,500,080,02-- -- ----0,080,081 25-3
17-04-26 29,000,070,01-- -- ----0,070,074 26-3
17-04-2624529,500,210,01-- -- ----0,210,211 19-3
17-04-2687130,000,040,01-- -- 0,02--0,040,041 20-3
17-04-263731,000,100,01-- -- --0,400,100,101 23-3
17-04-2615032,000,150,04-- -- ----0,150,151 10-3
17-04-263433,000,070,03+0,04 +133,3% ----0,070,071 23-3
17-04-265434,000,090,02-- -- ----0,090,092 3-3
17-04-262536,000,060,02-- -- ----0,060,061 23-2
17-04-26538,000,040,01-- -- --0,040,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00------ -- ---------- --
15-05-26 12,00--11,57-- -- --------0 --
15-05-26 14,00--9,57-- -- --------0 --
15-05-26 16,00--7,57-- -- --------0 --
15-05-26 17,00--6,57-- -- --------0 --
15-05-26 18,00--5,57-- -- --------0 --
15-05-26 19,00--4,57-- -- --------0 --
15-05-26 20,004,263,58-- -- ----4,264,261 25-3
15-05-26 20,50--3,08-- -- --------0 --
15-05-26 21,00--2,62-- -- --------0 --
15-05-26 21,502,352,22-- -- ----2,352,355 20-3
15-05-26 22,001,721,84-0,12 -6,5% ----1,721,721 27-3
15-05-26 22,50--1,49-- -- --------0 --
15-05-26 23,000,911,21-0,30 -24,8% ----1,180,9119 27-3
15-05-26 23,500,960,98-- -- ----0,960,961 26-3
15-05-262424,000,790,80-0,14 -17,5% ----0,800,7913 27-3
15-05-26 24,500,970,68-- -- ----0,970,934 25-3
15-05-26 25,000,460,56-0,10 -17,9% ----0,520,453 27-3
15-05-26 25,500,410,46-0,05 -10,9% ----0,470,413 27-3
15-05-26 26,000,340,39-0,05 -12,8% ----0,350,347 27-3
15-05-26 26,500,460,33-- -- ----0,460,461 25-3
15-05-26 27,000,260,28-0,02 -7,1% ----0,260,265 27-3
15-05-26 27,500,230,24-0,01 -4,2% --0,350,230,2323 27-3
15-05-26 28,000,210,19-- -- ----0,210,212 26-3
15-05-26 28,500,380,15-- -- ----0,380,381 17-3
15-05-26 29,000,180,12-- -- ----0,180,182 23-3
15-05-26 29,50--0,09-- -- --------0 --
15-05-26 30,000,080,080,00 0,0% ----0,080,084 27-3
15-05-26 32,000,100,03-- -- ----0,100,102 19-3
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 9,0014,4014,57-- -- ----14,4014,4040 20-3
19-06-26 10,00--13,57-- -- --------0 --
19-06-26 12,0017,1411,57-- -- ----17,1417,141 23-1
19-06-26 14,0013,428,91-- -- ----13,4213,421 26-2
19-06-26 16,00--7,57-- -- --------0 --
19-06-26 17,00--5,91-- -- --------0 --
19-06-26 18,008,974,91-- -- ----8,978,971 6-3
19-06-26 19,00--4,58-- -- --------0 --
19-06-26 20,003,643,60-- -- ----3,643,6410 26-3
19-06-26 20,50--3,18-- -- --------0 --
19-06-26 21,00--2,23-- -- --------0 --
19-06-26 21,50--1,94-- -- --------0 --
19-06-26 22,00--2,01-- -- --------0 --
19-06-26 22,50--1,77-- -- --------0 --
19-06-26 23,001,491,51-- -- ----1,491,491 20-3
19-06-26 23,501,331,12-- -- ----1,331,3310 26-3
19-06-26 24,001,101,14-0,04 -3,5% ----1,101,101 27-3
19-06-26 24,50--0,97-- -- --------0 --
19-06-26 25,000,800,85-0,05 -5,9% ----0,800,801 27-3
19-06-26 25,50--0,71-- -- --------0 --
19-06-26 26,000,590,62-0,03 -4,8% ----0,650,593 27-3
19-06-26 27,000,470,47-- -- ----0,470,471 26-3
19-06-26 28,000,330,36-0,03 -8,3% ----0,350,3313 27-3
19-06-26 29,110,330,24-- -- ----0,330,2768 23-3
19-06-26 30,000,200,18+0,02 +11,1% ----0,200,201 27-3
19-06-26 32,000,130,10+0,03 +30,0% ----0,130,131 27-3
19-06-26 33,960,110,06-- -- ----0,130,1128 23-3
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,04-- -- ----0,190,191 4-3
19-06-26 38,000,110,01-- -- ----0,110,111 13-3
19-06-26 38,810,140,02-- -- ----0,140,1417 27-2
19-06-2633540,000,080,02-- -- ----0,080,085 11-3
19-06-2617942,000,090,01-- -- ----0,090,091 11-3
19-06-2652543,660,100,01-- -- ----0,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- ----0,040,041 18-3
19-06-2628848,510,050,01-- -- ----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 9,0016,4714,57-- -- ----16,4716,471 16-3
18-09-26 10,00--12,92-- -- --------0 --
18-09-26 12,00--11,61-- -- --------0 --
18-09-26 14,0012,718,98-- -- ----12,7112,711 5-3
18-09-26116,0018,307,58-0,60 -7,9% ----18,3018,301 24-11
18-09-26 18,00--5,65-- -- --------0 --
18-09-26 19,00--4,69-- -- --------0 --
18-09-26 20,003,833,94-- -- ----3,843,8340 20-3
18-09-26 21,003,523,28-- -- ----3,523,521 25-3
18-09-26 22,00--2,42-- -- --------0 --
18-09-26 23,002,251,99-- -- ----2,252,258 27-3
18-09-26 24,002,091,65-- -- ----2,092,095 24-3
18-09-26 25,001,401,53-0,13 -8,5% ----1,521,4047 27-3
18-09-26 26,001,601,10-- -- --1,501,601,2527 23-3
18-09-26 27,001,151,02-- -- ----1,151,0013 24-3
18-09-26 28,000,810,82-0,01 -1,2% ----0,810,811 27-3
18-09-26 29,000,550,61-- -- 0,55--0,550,552 27-3
18-09-26 30,000,550,55-- -- ----0,550,5510 26-3
18-09-26 32,000,450,35-- -- ----0,450,354 24-3
18-09-2647534,000,280,26-0,01 -3,8% ----0,280,281 24-3
18-09-26 36,000,200,18-- -- ----0,200,1916 25-3
18-09-26 38,000,200,13-- -- --0,240,200,202 20-3
18-09-26 40,000,220,11-- -- ----0,220,2210 16-3
18-09-26 42,000,070,04-- -- ----0,070,072 26-3
18-09-26 44,000,140,02-- -- ----0,140,1410 4-3
18-09-26 45,000,180,02-- -- ----0,180,181 19-1
18-09-26 50,000,100,04-- -- ----0,100,105 11-2
18-09-26 55,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--14,75-- -- --------0 --
18-12-26 10,00--13,68-- -- --------0 --
18-12-26 12,00--11,60-- -- --------0 --
18-12-26 14,00--9,57-- -- --------0 --
18-12-26 16,0014,457,01-- -- ----14,4514,456 2-2
18-12-26 18,008,905,83-- -- ----8,908,901 5-3
18-12-26 19,00--5,11-- -- --------0 --
18-12-26 20,004,254,44-0,19 -4,3% ----4,384,2510 27-3
18-12-26 21,00--3,86-- -- --------0 --
18-12-26422,003,253,30-0,31 -9,4% ----3,253,251 23-3
18-12-26 23,004,662,84-- -- ----4,664,665 3-3
18-12-26 24,002,252,44-0,19 -7,8% ----2,452,2590 27-3
18-12-26 25,002,202,08-- -- ----2,202,154 25-3
18-12-26 26,001,801,75-- -- ----1,801,7012 26-3
18-12-26 27,001,501,52-0,02 -1,3% ----1,501,501 27-3
18-12-26 28,001,551,15-- -- ----1,551,3018 23-3
18-12-26 29,111,051,07-0,02 -1,9% ----1,051,055 27-3
18-12-26 30,000,850,93-0,08 -8,6% ----0,890,852 27-3
18-12-26 32,000,650,67-0,02 -3,0% --0,720,650,652 27-3
18-12-26 33,960,850,48-- -- ----0,850,8510 16-3
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,390,35-- -- ----0,390,392 23-3
18-12-26 38,810,260,23-- -- ----0,260,261 23-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,200,09-- -- ----0,200,208 23-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,400,040,00 0,0% ----0,400,4020 9-2
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 58,210,080,01-- -- 0,02--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
19-03-27 9,0013,9513,91-- -- ----13,9513,951 27-3
19-03-27 10,00--12,91-- -- --------0 --
19-03-27 12,00--11,57-- -- --------0 --
19-03-27 14,00--9,57-- -- --------0 --
19-03-27 16,00--7,69-- -- --------0 --
19-03-27 18,00--6,13-- -- --------0 --
19-03-27 19,006,025,11-- -- ----6,026,024 25-3
19-03-27 20,004,804,83-0,03 -0,6% ----4,804,802 27-3
19-03-27 21,00--4,27-- -- --------0 --
19-03-27 22,00--3,74-- -- --------0 --
19-03-27 23,002,953,29-0,34 -10,3% ----2,952,951 27-3
19-03-27 24,00--2,88-- -- --------0 --
19-03-27 25,002,752,52-- -- ----2,762,614 24-3
19-03-27 26,00--1,99-- -- --------0 --
19-03-27 27,002,051,90-- -- ----2,052,051 26-3
19-03-27 28,00--1,68-- -- --------0 --
19-03-27 30,00--1,20-- -- --------0 --
19-03-27 35,00--0,63-- -- --------0 --
19-03-27 40,00--0,32-- -- --------0 --
18-06-27 10,00------ -- ---------- --
18-06-27 14,00------ -- ---------- --
18-06-27 15,0014,207,91-- -- ----14,2014,152 30-1
18-06-27 16,00--6,91-- -- --------0 --
18-06-27 18,009,006,22-- -- ----9,009,001 3-3
18-06-27 20,005,504,91-- -- ----5,505,501 19-3
18-06-275322,004,503,81-0,30 -7,9% ----4,504,004 23-3
18-06-27 24,002,853,04-0,19 -6,3% ----2,852,852 27-3
18-06-27 25,003,242,70-- -- ----3,243,241 19-3
18-06-27 26,002,752,39-- -- ----2,752,654 19-3
18-06-27 28,001,601,86-- -- ----1,851,606 26-3
18-06-27 30,001,801,28-- -- 1,25--1,801,30106 23-3
18-06-27 35,000,890,78-- -- ----0,890,896 23-3
18-06-27 40,000,600,47-- -- --7,050,650,6023 23-3
18-06-27 45,000,650,30-- -- --0,350,650,651 11-2
18-06-27 50,000,590,19-- -- ----0,590,591 6-1
18-06-2712255,000,350,04+0,06 +150,0% ----0,350,352 6-1
18-06-27 60,000,230,02-- -- ----0,230,231 6-1
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,00------ -- ---------- --
17-12-27 14,00------ -- ---------- --
17-12-27 15,00--8,74-- -- --------0 --
17-12-27 16,00--7,90-- -- --------0 --
17-12-27 18,009,706,59-- -- ----9,709,701 2-3
17-12-27 20,006,705,39-- -- ----6,706,702 17-3
17-12-27 22,004,684,61-- -- ----4,684,6811 26-3
17-12-27 24,253,893,69-- -- ----3,893,893 23-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,003,09-- -- ----3,003,002 26-3
17-12-27 28,002,302,50-0,20 -8,0% ----2,302,303 27-3
17-12-27 29,112,232,230,00 0,0% ----2,232,239 27-3
17-12-27 30,001,952,00-- -- ----1,951,952 26-3
17-12-27 35,001,251,27-- -- ----1,301,2521 20-3
17-12-27 38,810,980,91+0,07 +7,7% ----0,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,200,64-- -- --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,45-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,33-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,24-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 77,620,180,07-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,00------ -- ---------- --
15-12-28 14,00------ -- ---------- --
15-12-28 15,0018,058,99+9,06 +100,8% ----18,0518,051 12-12
15-12-28 16,00--7,79-- -- --------0 --
15-12-28 18,00--7,08-- -- --------0 --
15-12-28 20,006,806,02-- -- ----6,806,801 19-3
15-12-28 22,00--5,10-- -- --------0 --
15-12-2813624,253,654,30-0,35 -8,1% ----3,653,651 27-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,203,76-- -- ----5,205,2060 16-3
15-12-28 28,004,693,26-- -- ----4,694,691 5-3
15-12-28 29,114,503,00-- -- ----4,734,5016 24-2
15-12-28 30,003,452,84-- -- ----3,453,4510 23-3
15-12-28 35,002,172,04-- -- --2,252,172,171 20-3
15-12-28 38,811,581,580,00 0,0% ----1,581,589 27-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,331,16+0,17 +14,7% 1,05--1,331,339 27-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,000,87-- -- ----1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,870,66-- -- ----0,870,8725 23-3
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,650,49-- -- ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,17-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,00--12,91-- -- --------0 --
21-12-29 15,009,609,25-- -- --18,009,609,601 24-3
21-12-29 16,00------ -- ---------- --
21-12-29 18,00--7,45-- -- --------0 --
21-12-29 20,006,506,49-- -- ----6,506,502 23-3
21-12-29 22,005,495,60-- -- ----5,495,491 26-3
21-12-29 24,00--5,03-- -- --------0 --
21-12-29 25,004,794,70+0,09 +1,9% ----4,794,793 27-3
21-12-29 26,004,454,40-- -- ----5,004,4560 20-3
21-12-29 28,004,853,84-- -- ----4,854,8522 18-3
21-12-29 30,003,283,43-0,15 -4,4% ----3,283,284 27-3
21-12-29 35,003,922,59-- -- 2,25--3,923,922 2-3
21-12-29 40,002,002,07-0,07 -3,4% --2,252,002,002 27-3
21-12-29 45,001,901,75-- -- ----1,901,901 25-3
21-12-29 50,001,651,51-- -- --14,501,651,6550 23-3
21-12-29 55,000,900,84-- -- ----0,900,904 20-3
21-12-29 60,001,061,20-- -- ----1,071,0640 27-1
21-12-29 80,000,450,79-- -- ----0,600,4511 20-3
21-12-29 100,000,400,52-- -- ----0,400,405 11-2
20-12-30 10,0013,6013,57-- -- ----13,7513,605 23-3
20-12-30 15,009,509,32-- -- ----9,509,502 26-3
20-12-30 16,00------ -- ---------- --
20-12-30 18,00--7,66-- -- 6,75------0 --
20-12-30 20,0010,006,74-- -- ----10,0010,001 11-2
20-12-30 22,00--5,98-- -- --------0 --
20-12-30 24,007,735,28-- -- ----7,737,7320 27-2
20-12-30 25,005,005,00-- -- ----5,005,002 23-3
20-12-30 26,007,504,71-- -- ----7,507,5010 11-2
20-12-30 28,004,253,96-- -- ----4,254,252 27-3
20-12-30 30,003,753,75-- -- ----3,903,653 23-3
20-12-301235,003,402,87-0,07 -2,4% ----3,403,002 23-3
20-12-30 40,003,602,30-- -- ----3,603,601 18-2
20-12-30 45,002,101,83-- -- ----2,102,1010 20-3
20-12-30 50,002,631,51-- -- ----2,632,633 22-1
20-12-30 60,001,151,05-- -- ----1,151,155 20-3
20-12-30 80,000,950,86-- -- ----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?