Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,8025,17+0,63 +2,5% 25,9725,22694.58517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 710 (428 Calls, 282 Puts)
Totaal open interest bij opening 11.848 (9.760 Calls, 2.088 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2516,07-- -- 15,7016,6513,2513,2520 1-4
19-06-26 10,00--15,07-- -- 14,7015,65----0 --
19-06-26 12,0017,1413,07-- -- 12,7013,6517,1417,141 23-1
19-06-26 14,0013,4211,08-- -- 10,9511,4513,4213,421 26-2
19-06-26 15,00--10,08-- -- 9,9510,45----0 --
19-06-26 16,00--9,08-- -- 8,959,45----0 --
19-06-26 17,00--8,09-- -- 7,958,45----0 --
19-06-26 18,008,977,09-- -- ----8,978,971 6-3
19-06-26 18,50--6,59-- -- --------0 --
19-06-26 19,00--6,10-- -- 6,006,45----0 --
19-06-26 19,50--5,61-- -- --------0 --
19-06-26 20,003,985,12-- -- ----3,983,981 13-5
19-06-26 20,50--4,64-- -- --------0 --
19-06-26 21,002,564,18-- -- ----2,562,302 15-4
19-06-26 21,504,633,72-- -- ----4,634,631 11-5
19-06-26 22,003,403,29-- -- 3,273,523,402,907 18-5
19-06-26 22,501,862,88-- -- ----1,861,868 1-4
19-06-26 23,001,802,49-- -- 2,422,691,801,632 15-5
19-06-26 23,501,522,11-- -- 2,042,311,521,342 13-5
19-06-2624024,001,951,76+0,09 +5,1% 1,681,951,951,951 19-5
19-06-26 24,501,201,41-- -- ----1,201,201 19-5
19-06-26 25,001,101,14-0,04 -3,5% ----1,101,105 20-5
19-06-26 25,500,860,91-0,05 -5,5% ----0,860,816 20-5
19-06-2660726,000,800,72-- -- 0,640,870,800,5825 19-5
19-06-26 26,500,450,55-0,10 -18,2% ----0,520,455 20-5
19-06-2629727,000,450,39-- -- 0,320,490,450,3624 19-5
19-06-264527,500,320,300,00 0,0% ----0,320,325 20-5
19-06-2640128,000,240,22+0,02 +9,1% 0,140,29----1 20-5
19-06-26 29,110,100,10-- -- --0,200,100,102 18-5
19-06-26 30,000,090,05-- -- ----0,090,075 18-5
19-06-26 32,000,040,01-- -- ----0,040,042 15-5
19-06-2625833,960,100,04-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,04-- -- ----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
19-06-262946,000,010,010,00 0,0% ----0,010,013 19-5
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% --0,070,200,201 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--13,10-- -- --------0 --
17-07-26 14,00--11,11-- -- --------0 --
17-07-26 16,00--9,13-- -- 9,009,55----0 --
17-07-26 17,00--8,16-- -- --------0 --
17-07-26 18,00--7,20-- -- --------0 --
17-07-26 19,00--6,27-- -- --------0 --
17-07-26 20,00--5,35-- -- 5,205,60----0 --
17-07-26 21,004,054,47-0,42 -9,4% ----4,054,051 20-5
17-07-26 21,50--4,02-- -- --------0 --
17-07-26 22,003,553,63-0,08 -2,2% ----3,553,5510 20-5
17-07-26 22,502,903,22-- -- 3,143,402,902,901 13-5
17-07-26 23,00--2,85-- -- --------0 --
17-07-26 23,501,982,48-- -- ----1,981,982 15-5
17-07-26 24,001,962,16-0,20 -9,3% ----1,961,793 20-5
17-07-26 24,501,901,86+0,04 +2,2% ----1,901,9010 20-5
17-07-26 25,001,551,57-0,02 -1,3% ----1,601,3014 20-5
17-07-26 25,501,301,33-- -- ----1,301,301 19-5
17-07-264526,001,101,100,00 0,0% ----1,101,101 19-5
17-07-26 26,500,900,92-0,02 -2,2% ----0,900,906 20-5
17-07-26 27,000,690,76-0,07 -9,2% ----0,800,694 20-5
17-07-26 27,500,600,62-0,02 -3,2% ----0,600,601 20-5
17-07-26 28,000,500,500,00 0,0% ----0,500,4711 20-5
17-07-26 29,000,330,35-- -- ----0,330,331 19-5
17-07-26 30,000,200,23-0,03 -13,0% --0,270,200,206 20-5
17-07-26 32,000,200,09-- -- ----0,200,172 11-5
21-08-26 12,00--13,13-- -- --------0 --
21-08-26 14,00--11,15-- -- --------0 --
21-08-26 16,00--9,20+0,12 +1,3% --------0 --
21-08-26 17,00--8,25-- -- --------0 --
21-08-26 18,00--7,32-- -- --------0 --
21-08-26 19,00--6,44-- -- --------0 --
21-08-26 20,00--5,59+0,10 +1,8% --------0 --
21-08-26 21,00--4,77-- -- --------0 --
21-08-26 21,50--4,37-- -- --------0 --
21-08-26 22,00--3,96-- -- --------0 --
21-08-26 22,50--3,60+0,05 +1,4% --------0 --
21-08-26 23,00--3,23+0,06 +1,9% --------0 --
21-08-26 23,50--2,92-- -- --------0 --
21-08-26 24,00--2,59-- -- --------0 --
21-08-26 24,50--2,31-- -- --------0 --
21-08-26 25,002,032,03-- -- ----2,031,953 19-5
21-08-26 25,50--1,79-- -- --------0 --
21-08-26 26,001,551,56-- -- ----1,551,553 19-5
21-08-26 26,501,171,40-0,23 -16,4% ----1,171,1710 20-5
21-08-26 27,000,991,19-- -- ----0,990,991 19-5
21-08-26 28,000,950,93-- -- ----0,950,951 19-5
21-08-26 29,000,680,66+0,02 +3,0% ----0,680,681 20-5
21-08-26 30,00------ -- --------0 --
18-09-26109,0013,4516,13+0,12 +0,7% ----13,4513,4510 1-4
18-09-26 10,00--15,14-- -- --------0 --
18-09-26 12,00--13,18-- -- 12,8013,75----0 --
18-09-26 14,0012,7111,28-- -- 11,1511,6012,7112,711 5-3
18-09-26 16,0018,309,36+8,94 +95,5% ----18,3018,301 24-11
18-09-26 17,00--8,43-- -- 8,308,75----0 --
18-09-26 18,00--7,52-- -- --------0 --
18-09-26 19,00--6,65-- -- --------0 --
18-09-26 20,004,805,80-- -- 5,706,004,804,752 15-5
18-09-26 21,002,894,97-- -- ----3,092,8516 9-4
18-09-26 22,004,374,21-- -- 4,134,364,454,376 24-4
18-09-26 23,003,903,51-- -- ----3,903,906 8-5
18-09-26 24,002,632,86-0,23 -8,0% ----2,662,6012 20-5
18-09-26 25,002,202,30-- -- ----2,352,2012 19-5
18-09-26 26,001,881,84-- -- ----1,881,882 19-5
18-09-26 27,001,491,46-- -- 1,391,561,491,3520 19-5
18-09-2626828,001,141,140,00 0,0% 1,071,241,141,145 20-5
18-09-26 29,000,850,88-- -- ----0,850,852 18-5
18-09-26 30,000,720,67-- -- ----0,720,4715 18-5
18-09-2635832,000,400,40-0,02 -5,0% 0,310,460,400,4020 20-5
18-09-2648634,000,260,230,00 0,0% 0,160,310,260,262 18-5
18-09-26 36,000,170,15-- -- ----0,170,171 4-5
18-09-26 38,000,080,10-- -- --0,240,080,081 13-5
18-09-26 40,000,100,08-- -- 0,050,160,100,102 13-5
18-09-26 42,000,080,05-- -- ----0,080,081 11-5
18-09-261344,000,140,04+0,01 +25,0% ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- --0,110,180,181 19-1
18-09-26 50,000,100,02-- -- ----0,100,105 11-2
18-09-26 55,000,160,02+0,14 +700,0% ----0,160,161 18-11
18-12-26 9,00--16,20-- -- --------0 --
18-12-26 10,00--15,23-- -- --------0 --
18-12-26 12,00--13,31-- -- 13,2013,70----0 --
18-12-26 14,00--11,47-- -- 11,3011,80----0 --
18-12-26 16,0014,459,68-- -- ----14,4514,456 2-2
18-12-26 17,00--8,81-- -- --------0 --
18-12-26 18,007,657,94-0,29 -3,7% ----7,657,6521 20-5
18-12-26 19,00--7,12-- -- --------0 --
18-12-26 20,006,106,30-0,20 -3,2% 6,156,556,106,1036 20-5
18-12-26 21,005,455,56-0,11 -2,0% ----5,455,4535 20-5
18-12-26 22,004,964,86-- -- 4,755,054,964,9611 19-5
18-12-26 23,004,804,20-- -- ----4,804,695 6-5
18-12-26 24,002,693,60-- -- 3,523,732,862,6910 13-5
18-12-26 25,002,853,07-0,22 -7,2% ----2,852,851 20-5
18-12-26 26,002,472,58-0,11 -4,3% 2,522,712,592,413 20-5
18-12-262.34827,002,052,16+0,03 +1,4% 2,122,302,052,051 19-5
18-12-26 28,001,251,81-- -- ----1,621,255 13-5
18-12-26 29,111,551,49+0,06 +4,0% 1,411,611,551,552 20-5
18-12-26 30,001,301,25-- -- 1,181,381,301,301 19-5
18-12-26 32,000,560,86-- -- ----0,620,563 13-5
18-12-26 33,960,710,60-- -- 0,500,680,710,711 11-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,380,40-0,02 -5,0% --0,450,380,381 20-5
18-12-26 38,810,230,22-- -- 0,160,360,230,2310 15-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,08+0,04 +50,0% 0,030,230,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,03-- -- 0,01--0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-266853,360,140,010,00 0,0% --0,050,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2613958,210,010,010,00 0,0% --0,110,010,0110 15-5
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --0,10----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 9,0013,7516,31-- -- 16,2016,7013,7513,7510 1-4
19-03-27 10,00--15,37-- -- --------0 --
19-03-27 12,00--13,51-- -- 13,3013,95----0 --
19-03-27 14,00--11,68-- -- --------0 --
19-03-27 16,008,959,90-- -- 9,8510,308,958,952 17-4
19-03-27 17,00--9,06-- -- --------0 --
19-03-27 18,00--8,25-- -- --------0 --
19-03-27 19,007,207,47-0,27 -3,6% ----7,207,2024 20-5
19-03-27720,004,806,73+0,12 +1,8% ----4,804,802 27-3
19-03-27 21,00--6,02-- -- 5,906,30----0 --
19-03-27 22,006,605,37-- -- ----6,606,601 22-4
19-03-27 23,005,704,78-- -- ----5,705,376 22-4
19-03-27 24,003,914,18-- -- ----3,913,9111 18-5
19-03-27 25,003,063,66-- -- 3,583,763,252,9511 13-5
19-03-27 26,002,833,19-- -- ----2,832,834 18-5
19-03-27 27,003,202,78-- -- 2,692,893,202,7561 6-5
19-03-27 28,002,402,41-- -- ----2,402,401 19-5
19-03-27 29,001,902,10-- -- ----1,901,901 13-5
19-03-27 30,001,781,81-- -- ----1,781,781 19-5
19-03-27 35,000,790,86-- -- 0,750,960,790,791 18-5
19-03-273940,000,400,41-0,04 -9,8% ----0,400,401 6-5
18-06-271210,0014,3015,36+0,11 +0,7% ----14,8514,3011 13-5
18-06-27 14,0010,6011,67-- -- ----10,6510,608 13-5
18-06-27 15,009,6010,79-- -- ----9,609,603 13-5
18-06-27 16,00--9,94-- -- --------0 --
18-06-27 18,009,058,31-- -- ----9,059,051 22-4
18-06-27 20,007,006,81-- -- ----7,006,1011 18-5
18-06-27 22,005,755,48+0,27 +4,9% ----5,755,302 20-5
18-06-27 24,004,454,36+0,09 +2,1% ----4,454,452 20-5
18-06-27 25,003,253,89-- -- --3,943,253,2040 14-5
18-06-27 26,003,503,41-- -- 3,313,563,503,106 18-5
18-06-27 28,002,152,63-- -- 2,552,762,152,15211 14-5
18-06-27 30,001,552,01-- -- --------5 15-5
18-06-27 35,000,961,00-- -- 0,951,120,960,961 18-5
18-06-2721840,000,590,52-- -- 0,470,660,590,593 19-5
18-06-27 45,000,400,30-- -- ----0,400,402 8-5
18-06-27 50,000,590,20-- -- ----0,590,591 6-1
18-06-27 55,000,150,15-- -- ----0,150,151 10-4
18-06-27 60,000,230,08-- -- 0,010,210,230,231 6-1
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,03-- -- --0,12----0 --
17-12-27 10,0013,2515,36-- -- 15,2515,9513,2513,252 1-4
17-12-27 14,00--11,77-- -- --------0 --
17-12-27 15,0010,5510,93-- -- 10,9011,5510,5510,551 20-4
17-12-27 16,008,3010,17-- -- ----8,308,30180 31-3
17-12-27818,008,858,65+0,10 +1,2% ----8,858,851 22-4
17-12-2712320,007,507,28-- -- 7,207,707,507,5020 19-5
17-12-27 22,006,306,06-- -- ----6,306,301 19-5
17-12-27 24,254,104,93-- -- 4,795,254,104,1016 14-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,254,17-- -- ----4,254,2030 19-5
17-12-27 28,003,023,41-- -- ----3,023,021 18-5
17-12-27 29,113,153,05-- -- 2,933,243,153,151 19-5
17-12-27 30,002,102,79-- -- ----2,302,1014 13-5
17-12-27 35,001,521,71-- -- ----1,521,522 14-5
17-12-27 38,811,201,200,00 0,0% ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-2754743,660,640,79-- -- 0,680,940,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,51-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,33-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,21-- -- 0,190,430,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,08-- -- --------0 --
17-12-27 77,620,150,04-- -- --0,250,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8515,35-- -- ----14,8514,852 13-5
15-12-28 14,00--11,89-- -- --------0 --
15-12-28 15,0018,0511,10+6,95 +62,6% 11,0012,0018,0518,051 12-12
15-12-28 16,00--10,37-- -- 10,3011,20----0 --
15-12-28 18,00--9,03-- -- 8,909,80----0 --
15-12-28 20,007,057,84-- -- 7,658,457,057,051 18-5
15-12-28 22,00--6,80-- -- --------0 --
15-12-2819624,255,005,78+0,15 +2,6% ----5,005,002 14-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,10-- -- ----4,154,151 31-3
15-12-28 28,004,984,33-- -- ----4,984,981 22-4
15-12-28 29,114,504,04-- -- ----4,734,5016 24-2
15-12-28 30,004,023,76-- -- --------2 15-5
15-12-28 35,002,582,62-- -- 2,402,872,582,582 19-5
15-12-28 38,811,902,01-- -- ----1,901,901 18-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2822743,661,301,47-- -- 1,301,501,301,303 15-5
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,11-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,940,80+0,14 +17,5% 0,661,060,940,94100 20-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,66-- -- 0,480,870,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,22-- -- --0,480,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --0,35----0 --
21-12-29610,0013,3015,33+0,12 +0,8% ----13,3013,301 7-4
21-12-29215,009,6011,12-- -- 11,2512,259,609,601 24-3
21-12-29 16,00--10,44-- -- 10,5011,55----0 --
21-12-29 18,00--9,19-- -- --------0 --
21-12-29 20,008,008,10-0,10 -1,2% ----8,008,005 20-5
21-12-29 22,006,107,19-- -- ----6,106,101 14-4
21-12-29 24,006,326,33-- -- ----6,326,3212 20-4
21-12-29 25,005,906,00-- -- ----5,905,901 14-5
21-12-29 26,005,155,67-- -- ----5,405,1519 13-5
21-12-29 28,005,354,99-- -- 4,715,405,355,3510 24-4
21-12-29 30,003,904,43-- -- 4,134,813,903,901 31-3
21-12-29 35,002,733,31-- -- 3,053,632,732,732 8-4
21-12-29 40,002,952,52-- -- 2,252,832,952,951 22-4
21-12-29 45,001,401,94-- -- 1,802,201,401,403 15-4
21-12-29 50,001,251,53-- -- --14,501,251,251 15-4
21-12-29 55,001,301,23-- -- 1,011,471,301,301 4-5
21-12-29 60,000,980,98-- -- ----0,980,982 8-4
21-12-293180,000,450,490,00 0,0% 0,260,740,600,4511 20-3
21-12-29 100,000,400,20-- -- 0,050,520,400,405 11-2
20-12-30 10,0015,1015,31-- -- ----15,1014,852 14-5
20-12-30 15,0011,7511,14-- -- 11,3512,5011,7511,751 19-5
20-12-30 16,0010,0510,49-- -- ----10,0510,051 13-5
20-12-30 18,007,459,34-- -- ----7,457,451 13-4
20-12-30 20,008,808,36-- -- 8,309,258,808,801 19-5
20-12-302022,007,287,57+0,10 +1,3% ----7,287,2810 14-5
20-12-30 24,007,736,79-- -- 6,407,357,737,7320 27-2
20-12-30 25,006,556,45+0,10 +1,6% 6,006,956,556,2051 20-5
20-12-30 26,005,686,10-- -- ----5,685,6810 14-5
20-12-30 28,004,905,47-- -- ----4,904,901 13-5
20-12-30 30,005,404,90-- -- ----5,405,401 19-5
20-12-30 35,003,303,81-- -- 3,454,203,303,301 13-5
20-12-304740,002,403,020,00 0,0% 2,673,362,402,4010 15-4
20-12-30 45,002,522,43-- -- ----2,522,5210 24-4
20-12-30 50,002,121,99-- -- ----2,122,12100 23-4
20-12-30 60,001,351,37-- -- 1,081,651,351,351 18-5
20-12-30 80,000,530,73-- -- 0,441,010,530,534 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?