Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 33,0933,50-0,41 -1,2% 33,8433,0665.25011:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-11-2025)
Totaal volume 377 (120 Calls, 257 Puts)
Totaal open interest bij opening 3.971 (3.754 Calls, 217 Puts)
Call / Put ratio 0,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 16,00--17,10-- -- --------0 --
21-11-25 18,00--15,10-- -- --------0 --
21-11-25 20,00--13,10-- -- --------0 --
21-11-25 22,00--11,10-- -- --------0 --
21-11-25 23,00--10,10-- -- --------0 --
21-11-25 24,00--9,10-- -- --------0 --
21-11-25 25,00--8,10-- -- --------0 --
21-11-25 26,00--7,11-- -- --------0 --
21-11-25 27,00--6,11-- -- --------0 --
21-11-25 27,50--5,61-- -- --------0 --
21-11-25 28,00--5,12-- -- --------0 --
21-11-25 28,50--4,62-- -- --------0 --
21-11-25 29,00--4,13-- -- --------0 --
21-11-25 29,50--3,64-- -- --------0 --
21-11-25 30,003,853,14-- -- ----3,853,851 22-10
21-11-25 30,50--2,65-- -- --------0 --
21-11-25 31,003,902,17-- -- ----3,903,905 12-11
21-11-25 31,50--1,69-- -- --------0 --
21-11-25 32,001,241,24-- -- ----1,241,2410 18-11
21-11-25 32,50--0,84-- -- --------0 --
21-11-25 33,001,850,52-- -- ----1,851,7511 12-11
21-11-25 33,500,400,29+0,11 +37,9% ----0,400,401 12:49
21-11-25 34,000,230,15+0,08 +53,3% ----0,230,133 14:14
21-11-25 34,500,220,08-- -- ----0,220,227 17-11
21-11-25 35,000,060,05-- -- ----0,060,0433 18-11
21-11-25 35,500,300,02-- -- ----0,300,302 13-11
21-11-25 36,000,030,01+0,02 +200,0% ----0,030,032 16:44
21-11-25 36,50--0,02-- -- --------0 --
21-11-251.20237,000,070,01-- -- ----0,070,078 13-11
21-11-25 38,000,010,010,00 0,0% ----0,010,0110 18-11
21-11-259939,000,010,01-- -- --0,050,010,012 4-11
21-11-2515540,000,030,01-- -- ----0,030,031 10-11
21-11-256641,000,020,01-- -- --1,500,030,028 7-11
21-11-255642,000,010,01-- -- --0,050,010,011 3-11
21-11-2538343,000,040,01-- -- ----0,040,0440 23-10
21-11-2514744,000,010,01-- -- ----0,010,013 4-11
21-11-252045,000,060,01-- -- ----0,060,0620 20-10
21-11-251246,000,030,01-- -- ----0,030,031 22-9
21-11-25 48,00--0,01-- -- --------0 --
21-11-25 50,00--0,01-- -- --------0 --
19-12-25 12,00--21,12-- -- --------0 --
19-12-25 14,00--19,13-- -- --------0 --
19-12-25 16,00--17,13-- -- --------0 --
19-12-25 18,0017,8015,14-- -- ----17,8017,801 23-4
19-12-25 20,0015,2013,15-- -- ----15,2015,201 19-9
19-12-25 22,00--11,18-- -- --------0 --
19-12-25 23,00--10,18-- -- --------0 --
19-12-25 24,00--9,23-- -- --------0 --
19-12-25 25,00--8,23-- -- --------0 --
19-12-25 26,00--7,23-- -- --------0 23-4
19-12-25 27,00--6,28-- -- --------0 --
19-12-25 28,006,205,30-- -- ----6,206,202 22-10
19-12-25 28,50--4,83-- -- --------0 --
19-12-25 29,118,304,27-- -- ----8,308,301 23-6
19-12-25 29,507,153,91-- -- ----7,157,152 20-10
19-12-25 30,004,253,46-- -- ----4,254,251 14-11
19-12-25 31,00--2,64-- -- --------0 --
19-12-25 32,003,231,91-- -- ----3,233,088 12-11
19-12-25 33,001,341,30-- -- ----1,341,345 18-11
19-12-25 33,960,810,85-0,04 -4,7% ----0,810,811 19-11
19-12-25 35,000,690,53+0,16 +30,2% ----0,690,5311 15:59
19-12-25 36,000,380,33+0,05 +15,2% ----0,390,385 16:59
19-12-25 37,000,440,20-- -- ----0,440,441 13-11
19-12-25 38,000,140,12+0,02 +16,7% ----0,140,141 15:46
19-12-25 38,810,140,09-- -- ----0,150,1413 10-11
19-12-25 40,000,110,05-- -- ----0,110,112 14-11
19-12-25 41,000,140,02-- -- ----0,140,1450 28-10
19-12-25 42,000,030,01+0,02 +200,0% ----0,030,031 19-11
19-12-25 43,660,050,02-- -- ----0,050,051 29-10
19-12-25 45,004,423,39-- -- ----4,424,422 19-9
19-12-2515046,000,120,01-- -- ----0,120,121 21-10
19-12-251.37748,510,070,01-- -- ----0,070,072 17-10
19-12-25 50,001,861,90-- -- ----2,051,8628 25-9
19-12-25 53,360,010,01-- -- ----0,010,012 7-11
19-12-25 55,001,251,03-- -- ----1,251,255 19-8
19-12-25 58,210,010,01-- -- ----0,010,0130 23-10
19-12-25 60,000,620,56-- -- ----0,620,621 25-9
19-12-252567,910,020,01+0,01 +100,0% ----0,020,022 27-10
19-12-25 70,000,290,18-- -- --------2 19-9
19-12-256277,620,030,01-- -- --------40 21-1
19-12-25 80,000,230,06-- -- --------1 2-8
16-01-26 16,00--17,17-- -- --------0 --
16-01-26 18,00--15,20-- -- --------0 --
16-01-26 20,00--13,22-- -- --------0 --
16-01-26 22,00--11,26-- -- --------0 --
16-01-26 23,00--10,28-- -- --------0 --
16-01-26 24,00--9,30-- -- --------0 --
16-01-26 25,00--8,33-- -- --------0 --
16-01-26 26,00--7,35-- -- --------0 --
16-01-26 27,00--6,40-- -- --------0 --
16-01-26 28,00--5,48-- -- --------0 --
16-01-26 28,50--5,02-- -- --------0 --
16-01-26 29,00--4,57-- -- --------0 --
16-01-26 29,50--4,15-- -- --------0 --
16-01-26 30,00--3,73-- -- --------0 --
16-01-26 31,00--2,95-- -- --------0 --
16-01-26 32,002,332,25-- -- ----2,332,331 18-11
16-01-26 33,001,961,66+0,30 +18,1% ----1,961,6344 17:02
16-01-26 34,001,091,17-- -- ----1,131,094 18-11
16-01-26 35,000,830,81-- -- ----0,830,833 18-11
16-01-26 36,000,600,56-- -- ----0,600,556 18-11
16-01-26 37,000,800,38-- -- ----0,800,801 13-11
16-01-26 38,000,310,26+0,05 +19,2% ----0,310,2522 12:50
16-01-26 39,000,220,18-- -- ----0,220,221 11-11
16-01-26 40,000,140,12-- -- ----0,140,1410 18-11
16-01-26 42,000,060,05-- -- ----0,060,062 4-11
16-01-26 44,000,050,02-- -- ----0,050,058 14-11
16-01-26 46,00--0,01-- -- --------0 --
20-03-26 12,00--21,24-- -- --------0 --
20-03-26 14,00--19,26-- -- --------0 --
20-03-26 16,00--17,29-- -- --------0 --
20-03-26 18,00--15,32-- -- --------0 --
20-03-26 20,00--13,38-- -- --------0 --
20-03-26 22,00--11,43-- -- --------0 --
20-03-26 24,00--9,55-- -- --------0 --
20-03-26 26,0017,357,75-- -- ----17,3517,351 18-7
20-03-26 27,00--6,88-- -- --------0 --
20-03-26 28,00--6,02-- -- --------0 --
20-03-26 29,008,755,22-- -- ----8,758,706 21-10
20-03-26 30,004,374,48-- -- ----4,374,371 4-11
20-03-26 32,004,393,14-- -- ----4,394,391 28-10
20-03-26 34,002,152,09-- -- ----2,152,152 18-11
20-03-26 35,001,741,68-- -- ----1,741,7224 18-11
20-03-26 36,001,521,34+0,18 +13,4% ----1,521,482 16:20
20-03-26 38,000,820,83-- -- ----0,820,821 18-11
20-03-26 40,000,520,52-- -- ----0,520,521 18-11
20-03-26 42,000,340,33-- -- ----0,350,343 7-11
20-03-26 44,000,210,210,00 0,0% ----0,210,211 19-11
20-03-26 45,000,180,17-- -- ----0,180,185 4-11
20-03-26 46,000,190,13-- -- ----0,190,194 12-11
20-03-26 48,000,150,09-- -- ----0,150,151 28-10
20-03-26 50,000,080,06-- -- ----0,080,082 3-11
20-03-26 55,000,100,02-- -- ----0,100,1010 18-9
20-03-26 60,00--0,01-- -- --------0 --
19-06-26 12,00--21,20-- -- --------0 --
19-06-26 14,00--19,22-- -- --------0 --
19-06-26 16,00--17,25-- -- --------0 --
19-06-26 18,00--15,30-- -- --------0 --
19-06-26 20,00--13,40-- -- --------0 --
19-06-26 22,00--11,53-- -- --------0 --
19-06-26 24,00--9,63-- -- --------0 --
19-06-26 25,0011,758,75-- -- ----11,7511,5052 6-5
19-06-26 26,00--7,88-- -- --------0 --
19-06-26 27,00--7,00-- -- --------0 --
19-06-26 28,006,856,20-- -- ----6,856,851 5-11
19-06-26 29,116,755,32-- -- ----6,756,7510 13-11
19-06-26 30,005,354,71-- -- ----5,355,355 14-11
19-06-26 32,003,763,44+0,32 +9,3% ----3,763,761 14:13
19-06-26 33,962,752,46+0,29 +11,8% ----2,752,751 14:51
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,681,71-- -- ----1,751,6854 18-11
19-06-26 38,001,151,19-- -- ----1,151,156 18-11
19-06-26 38,811,431,02-- -- ----1,431,433 13-11
19-06-26 40,000,850,82+0,03 +3,7% ----0,850,857 19-11
19-06-26 42,000,750,58-- -- ----0,750,753 6-11
19-06-26 43,660,700,43-- -- ----0,700,706 24-10
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,300,29-- -- ----0,300,301 7-11
19-06-26 48,510,200,19-- -- ----0,200,203 10-11
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,05-- -- ----0,200,201 17-10
19-06-26 58,210,090,03-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--21,20-- -- --------0 --
18-09-26 14,00--19,21-- -- --------0 --
18-09-26 16,00--17,23-- -- --------0 --
18-09-26 18,00--15,27-- -- --------0 --
18-09-26 20,00--13,35-- -- --------0 --
18-09-26 22,00--11,53-- -- --------0 --
18-09-26 24,00--9,73-- -- --------0 --
18-09-26 26,00--8,02-- -- --------0 --
18-09-26 27,00--7,22-- -- --------0 --
18-09-26 28,00--6,45-- -- --------0 --
18-09-26 29,007,605,75-- -- ----7,607,601 24-10
18-09-26 30,006,055,09-- -- ----6,056,051 14-11
18-09-26 32,003,783,88-0,10 -2,6% ----3,783,783 19-11
18-09-26 34,002,912,95-0,04 -1,4% ----2,962,918 19-11
18-09-26 36,002,552,21-- -- ----2,552,552 6-11
18-09-26 38,001,631,64-0,01 -0,6% ----1,631,631 19-11
18-09-26 40,001,351,22-- -- ----1,351,351 3-11
18-09-26 42,000,950,90-- -- ----0,950,951 3-11
18-09-26 44,00--0,65-- -- --------0 --
18-09-26 45,000,790,57-- -- ----0,790,795 13-11
18-09-26 50,000,410,25-- -- ----0,410,413 22-10
18-09-26 55,000,160,11-- -- ----0,160,161 18-11
18-12-26 20,00--13,50-- -- --------0 --
18-12-26 24,00--9,93-- -- --------0 --
18-12-26 25,0012,909,08-- -- ----12,9012,902 7-10
18-12-26 26,008,558,27-- -- ----8,558,556 6-11
18-12-26 28,0010,256,82-- -- ----10,2510,251 10-9
18-12-26 29,117,356,05-- -- ----7,357,352 12-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,964,253,48-- -- ----4,254,206 12-11
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,901,94-- -- ----1,901,9010 18-11
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,661,351,06-- -- ----1,351,3514 13-11
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,650,60+0,05 +8,3% ----0,650,653 16:59
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,370,33-- -- ----0,370,371 5-11
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,320,21-- -- ----0,380,3211 22-10
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,08-- -- --------0 --
18-12-26 77,620,080,05-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 20,00--13,63-- -- --------0 --
18-06-27 24,00--10,17-- -- --------0 --
18-06-27 25,009,559,37-- -- ----9,559,551 18-11
18-06-27 26,009,608,62-- -- ----9,609,555 22-10
18-06-27 28,008,057,22-- -- ----8,057,8013 22-10
18-06-27 30,006,005,99-- -- ----6,006,001 4-11
18-06-27 35,003,703,63-- -- ----3,703,701 18-11
18-06-27 40,002,132,16-0,03 -1,4% ----2,132,131 19-11
18-06-27 45,001,341,27-- -- ----1,341,342 7-11
18-06-27 50,001,190,75-- -- ----1,191,1920 16-9
18-06-27 55,000,850,47-- -- ----0,850,851 8-10
18-06-27 60,000,350,30-- -- ----0,350,355 30-10
18-06-27 70,00--0,11-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 20,00--13,70-- -- --------0 --
17-12-27 24,2518,4510,25-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,02-- -- ----16,3516,354 7-8
17-12-27 28,009,307,75-- -- ----9,309,302 24-10
17-12-27 29,117,857,07-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,005,204,33-- -- ----5,205,201 12-11
17-12-27 38,813,333,10+0,23 +7,4% ----3,333,331 17:11
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,502,01-- -- ----2,502,501 13-11
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,401,35-- -- ----1,401,401 18-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,90-- -- ----0,980,981 10-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,700,62-- -- ----0,700,702 10-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,27-- -- --------0 --
17-12-27 77,620,240,15-- -- ----0,240,241 24-10
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 20,0017,3013,95-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9010,80-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,309,70-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,52-- -- ----11,3511,352 15-9
15-12-28 29,117,857,94-- -- ----7,857,851 5-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,605,39-- -- ----5,605,206 7-11
15-12-28 38,814,604,16-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,663,253,03-- -- ----3,253,255 22-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,252,22-- -- ----2,252,252 22-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,62-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,341,19-- -- ----1,341,341 10-11
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,39-- -- ----0,500,504 10-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,11-- -- --------0 --
21-12-29 20,0015,6514,20-- -- ----15,6515,652 13-11
21-12-29 25,0018,4010,82-- -- ----18,4018,401 11-8
21-12-29 26,00--10,25-- -- --------0 --
21-12-29 28,00--9,20-- -- --------0 --
21-12-29 30,008,658,27-- -- ----8,658,651 11-11
21-12-29 35,007,006,27-- -- ----7,007,001 14-11
21-12-29 40,004,904,74-- -- ----4,904,901 18-11
21-12-29 45,003,503,64-- -- ----3,503,5020 4-11
21-12-29 50,002,872,80-- -- ----2,872,8720 3-11
21-12-29 55,002,622,18-- -- ----2,622,621 12-11
21-12-29 60,001,901,75-- -- ----1,901,901 22-10
21-12-29 80,000,730,72-- -- ----0,730,731 29-10
21-12-29 100,000,500,33-- -- ----0,500,5010 24-10
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?