Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,6027,27-0,67 -2,5% 27,2126,43377.03317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 327 (195 Calls, 132 Puts)
Totaal open interest bij opening 5.793 (4.692 Calls, 1.101 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2518,28-- -- ----13,2513,2520 1-4
19-06-26 10,00--17,28-- -- --------0 --
19-06-26 12,0017,1415,28-0,67 -4,4% ----17,1417,141 23-1
19-06-26 14,0013,4213,29-- -- ----13,4213,421 26-2
19-06-26 15,00--12,29-- -- --------0 --
19-06-26 16,00--11,29-- -- --------0 --
19-06-26 17,00--10,29-- -- --------0 --
19-06-26 18,008,979,29-- -- ----8,978,971 6-3
19-06-26 18,50--8,79-- -- --------0 --
19-06-26 19,00--8,29-- -- --------0 --
19-06-26 19,50--7,79-- -- --------0 --
19-06-26 20,003,987,29-- -- 6,406,803,983,981 13-5
19-06-26 20,50--6,79-- -- --------0 --
19-06-26 21,002,566,29-- -- ----2,562,302 15-4
19-06-26 21,504,635,80-- -- ----4,634,631 11-5
19-06-26 22,003,405,30-- -- ----3,402,907 18-5
19-06-26 22,501,864,81-- -- ----1,861,868 1-4
19-06-26 23,004,444,32-- -- ----4,444,4410 1-6
19-06-26 23,501,523,84-- -- ----1,521,342 13-5
19-06-2624124,003,003,38-0,63 -18,6% ----3,223,0016 14:43
19-06-26 24,502,752,93-- -- ----3,762,7513 2-6
19-06-26 25,002,822,49-- -- ----3,302,794 2-6
19-06-266525,501,702,07-0,58 -28,0% ----1,901,707 14:51
19-06-26 26,001,111,68-0,57 -33,9% ----1,591,112 16:36
19-06-26 26,501,151,31-0,16 -12,2% ----1,201,156 13:55
19-06-26 27,001,021,00+0,02 +2,0% 0,10--1,281,0210 11:24
19-06-26 27,500,660,74-0,08 -10,8% ----0,660,665 11:25
19-06-26 28,000,280,54-0,26 -48,1% --1,000,450,286 16:40
19-06-26 28,500,680,37-- -- ----0,680,5519 2-6
19-06-26 29,110,460,23-- -- 0,070,180,460,406 2-6
19-06-26 30,000,210,11-- -- ----0,210,1843 2-6
19-06-26 32,000,060,02-- -- --0,090,060,056 2-6
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--15,31-- -- --------0 --
17-07-26 14,00--13,31-- -- --------0 --
17-07-26 16,00--11,32-- -- --------0 --
17-07-26 17,00--10,32-- -- --------0 --
17-07-26 18,00--9,33-- -- --------0 --
17-07-26 19,00--8,34-- -- --------0 --
17-07-26 20,00--7,36-- -- --------0 --
17-07-26 21,005,656,40-0,75 -11,7% ----5,655,651 16:09
17-07-26 21,50--5,93-- -- --------0 --
17-07-26 22,003,555,47-- -- ----3,553,5510 20-5
17-07-26 22,502,905,01-- -- ----2,902,901 13-5
17-07-26 23,00--4,56-- -- --------0 --
17-07-26 23,501,984,11-- -- ----1,981,982 15-5
17-07-26 24,003,103,70-0,60 -16,2% ----3,103,101 15:54
17-07-26 24,503,673,28-- -- ----3,673,675 2-6
17-07-26 25,002,482,87-- -- ----2,482,481 27-5
17-07-26 25,501,302,51-- -- ----1,301,301 19-5
17-07-26 26,002,042,17-0,13 -6,0% ----2,042,041 10:01
17-07-265426,501,761,83-0,43 -23,5% ----1,761,761 09:04
17-07-26 27,001,471,54-- -- ----1,471,244 1-6
17-07-26 27,501,021,28-- -- ----1,021,021 1-6
17-07-26 28,000,931,06-0,13 -12,3% ----0,940,934 10:18
17-07-26 28,501,170,86-- -- ----1,171,171 2-6
17-07-26 29,001,010,68-- -- ----1,011,011 2-6
17-07-265730,000,410,43-0,13 -30,2% ----0,410,413 10:14
17-07-26 32,000,250,15-- -- ----0,250,251 2-6
17-07-26 34,00--0,05-- -- --------0 --
21-08-26 12,00--15,34-- -- --------0 --
21-08-26 14,00--13,35-- -- --------0 --
21-08-26 16,00--11,37-- -- --------0 --
21-08-26 17,00--10,38-- -- --------0 --
21-08-26 18,00--9,40-- -- --------0 --
21-08-26 19,00--8,44-- -- --------0 --
21-08-26 20,00--7,50-- -- --------0 --
21-08-26 21,00--6,59-- -- --------0 --
21-08-26 21,50--6,16-- -- --------0 --
21-08-26 22,00--5,72-- -- --------0 --
21-08-26 22,50--5,29-- -- --------0 --
21-08-26 23,00--4,89-- -- --------0 --
21-08-26 23,50--4,49-- -- --------0 --
21-08-26 24,00--4,09-- -- --------0 --
21-08-26 24,50--3,71-- -- --------0 --
21-08-26 25,002,033,36-- -- ----2,031,953 19-5
21-08-26 25,50--3,02-- -- --------0 --
21-08-26 26,003,262,71-- -- ----3,263,261 2-6
21-08-26 26,502,502,40-- -- ----2,502,501 1-6
21-08-26 27,002,402,12-- -- ----2,402,4010 2-6
21-08-26 27,501,901,85-- -- ----1,901,748 1-6
21-08-26 28,001,861,62-- -- ----1,861,862 2-6
21-08-26 28,50--1,40-- -- --------0 --
21-08-26 29,001,151,22-0,07 -5,7% ----1,151,102 13:00
21-08-26 30,001,180,90-- -- ----1,181,181 2-6
21-08-26 32,000,450,48-0,03 -6,3% ----0,450,453 13:00
21-08-26 34,00--0,25-- -- --------0 --
18-09-26 9,0013,4518,34-- -- ----13,4513,4510 1-4
18-09-26 10,00--17,35-- -- --------0 --
18-09-26 12,00--15,38-- -- --------0 --
18-09-26 14,0012,7113,42-- -- ----12,7112,711 5-3
18-09-26 16,0018,3011,49+6,81 +59,3% ----18,3018,301 24-11
18-09-26 17,00--10,53-- -- --------0 --
18-09-26 18,00--9,57-- -- 8,659,15----0 --
18-09-26 19,00--8,61-- -- --------0 --
18-09-26 20,004,807,69-- -- ----4,804,752 15-5
18-09-26 21,002,896,78-- -- ----3,092,8516 9-4
18-09-26 22,004,375,92-- -- ----4,454,376 24-4
18-09-26 23,004,885,10-- -- ----4,884,882 29-5
18-09-26 24,003,654,33-- -- ----3,653,651 27-5
18-09-26 25,004,203,62-- -- ----4,204,205 2-6
18-09-26 26,003,102,96-- -- 2,422,613,453,1014 2-6
18-09-26 27,002,542,38-- -- ----2,542,5410 2-6
18-09-26 28,001,501,89-0,39 -20,6% 0,25--1,831,5046 16:10
18-09-26 29,001,551,48-- -- 0,90--1,551,551 1-6
18-09-26 30,001,051,16-0,11 -9,5% 0,851,021,051,052 11:42
18-09-26 32,000,890,68-- -- --1,080,890,832 2-6
18-09-26 34,000,410,42-- -- ----0,410,411 1-6
18-09-26 36,000,210,26-- -- ----0,210,211 1-6
18-09-26 38,000,150,16-- -- 0,050,200,150,154 1-6
18-09-26 40,000,110,11-- -- 0,05--0,110,111 29-5
18-09-26 42,000,080,07-- -- ----0,080,081 11-5
18-09-26 44,000,140,04-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- ----0,180,181 19-1
18-09-26 50,000,100,01-- -- ----0,100,105 11-2
18-09-26 55,000,160,01+0,15 +1500,0% --0,090,160,161 18-11
18-12-26 9,00--18,40-- -- --------0 --
18-12-26 10,00--17,42-- -- 16,2517,20----0 --
18-12-26 12,00--15,47-- -- --------0 --
18-12-26 14,00--13,55-- -- --------0 --
18-12-26 16,0014,4511,70-- -- ----14,4514,456 2-2
18-12-26 17,00--10,78-- -- --------0 --
18-12-26 18,007,659,87-- -- 9,059,457,657,6521 20-5
18-12-26 19,007,958,98-- -- ----7,957,9525 25-5
18-12-26 20,008,458,11-- -- ----8,458,4525 2-6
18-12-26 21,006,207,28-- -- ----6,206,2011 22-5
18-12-26 22,006,306,50-0,20 -3,1% ----6,306,3011 13:49
18-12-26 23,005,355,75-- -- 5,055,355,355,352 29-5
18-12-26 24,004,705,04-0,34 -6,7% ----4,704,704 14:51
18-12-26 25,004,154,37-0,22 -5,0% 3,763,994,154,151 09:08
18-12-2635926,003,043,76-0,43 -11,4% ----3,042,7516 21-5
18-12-26 27,003,403,21-- -- ----3,403,40250 2-6
18-12-26 28,002,882,72-- -- ----2,882,881 2-6
18-12-26 29,112,322,23-- -- ----2,322,324 2-6
18-12-26 30,001,771,92-0,15 -7,8% ----1,771,774 13:53
18-12-26 32,001,361,32-- -- --2,001,361,362 2-6
18-12-26 33,960,720,92-- -- ----0,720,721 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,570,65-- -- 0,470,620,570,5710 29-5
18-12-26 38,810,420,41-- -- ----0,420,425 2-6
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,15-- -- ----0,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,05-- -- ----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-- -- --0,110,010,0110 15-5
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
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
19-03-27119,0013,7518,51-0,69 -3,7% ----13,7513,7510 1-4
19-03-27 10,00--17,55-- -- --------0 --
19-03-27 12,00--15,65-- -- --------0 --
19-03-27 14,00--13,78-- -- --------0 --
19-03-27 16,008,9511,94-- -- ----8,958,952 17-4
19-03-27 17,00--11,05-- -- --------0 --
19-03-27 18,009,1510,19-- -- ----9,159,1521 25-5
19-03-272819,007,209,34-0,59 -6,3% ----7,207,2024 20-5
19-03-27 20,007,158,53-- -- ----7,157,152 21-5
19-03-27 21,00--7,75-- -- --------0 --
19-03-27 22,006,607,01-- -- ----6,606,601 22-4
19-03-27 23,006,406,30-- -- ----6,406,4010 1-6
19-03-27 24,003,915,63-- -- ----3,913,9111 18-5
19-03-27 25,004,605,01-- -- ----4,604,601 28-5
19-03-27 26,003,704,42-- -- ----3,703,705 21-5
19-03-27 27,003,463,88-0,42 -10,8% ----3,463,462 15:48
19-03-27 28,003,013,38-0,37 -10,9% ----3,193,017 15:46
19-03-27 29,001,902,94-- -- ----1,901,901 13-5
19-03-27 30,002,452,56-0,11 -4,3% ----2,452,451 13:44
19-03-27 35,001,201,21-- -- 1,00--1,201,201 1-6
19-03-27 40,000,540,63-- -- ----0,540,542 29-5
19-03-27 45,00--0,38-- -- --------0 --
18-06-27 10,0014,3017,54-- -- ----14,8514,3011 13-5
18-06-27 14,0010,6013,78-- -- ----10,6510,608 13-5
18-06-271515,0011,8412,87-0,64 -5,0% ----11,8411,7512 26-5
18-06-27 16,0011,0011,97-- -- ----11,0010,8538 26-5
18-06-27 18,009,4510,25-- -- ----9,459,4510 26-5
18-06-27 20,008,358,62-0,27 -3,1% ----8,358,3525 09:19
18-06-27 22,007,007,13-0,13 -1,8% ----7,007,001 12:18
18-06-27 24,004,455,80-- -- 5,105,504,454,452 20-5
18-06-27 25,005,255,22-- -- ----5,255,0527 1-6
18-06-27 26,004,384,66-- -- ----4,384,382 29-5
18-06-27 28,003,603,63-- -- 2,70--3,603,601 2-6
18-06-27 30,002,832,830,00 0,0% 2,422,622,832,8315 11:27
18-06-27 35,001,441,47-- -- ----1,701,444 2-6
18-06-27 40,000,730,78-0,05 -6,4% --7,050,730,731 15:16
18-06-2715245,000,440,43-0,06 -14,0% ----0,440,442 1-6
18-06-27 50,000,590,26-- -- ----0,590,591 6-1
18-06-27 55,000,150,18-- -- 0,070,280,150,151 10-4
18-06-27 60,000,230,12-- -- ----0,230,231 6-1
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2517,53-- -- ----13,2513,252 1-4
17-12-27 14,00--13,84-- -- --------0 --
17-12-27 15,0010,5512,96-- -- ----10,5510,551 20-4
17-12-27 16,008,3012,10-- -- ----8,308,30180 31-3
17-12-27 18,008,8510,48-- -- ----8,858,851 22-4
17-12-27 20,007,508,98-- -- 4,40--7,507,5020 19-5
17-12-27 22,007,157,61-- -- 6,907,457,157,158 1-6
17-12-27 24,255,756,26-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,005,38-- -- ----5,005,0015 27-5
17-12-27 28,003,884,42-- -- 3,894,244,063,885 29-5
17-12-27 29,113,403,98-- -- ----3,403,404 22-5
17-12-27 30,003,703,65-- -- ----3,703,553 1-6
17-12-27 35,001,952,26-- -- ----1,951,953 26-5
17-12-27 38,811,201,58-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,641,02-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,69-- -- 0,500,760,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,45-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-277658,210,350,29-0,03 -10,3% ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,11-- -- 0,060,32----0 --
17-12-27 77,620,150,06-- -- --0,240,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8517,52-- -- ----14,8514,852 13-5
15-12-28 14,00--13,89-- -- --------0 --
15-12-28 15,0018,0513,06+4,99 +38,2% ----18,0518,051 12-12
15-12-28 16,00--12,27-- -- --------0 --
15-12-28 18,00--10,79-- -- --------0 --
15-12-28 20,007,059,49-- -- ----7,057,051 18-5
15-12-28 22,00--8,31-- -- 7,458,20----0 --
15-12-28 24,256,407,16-- -- ----6,406,402 28-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,156,38-- -- ----4,154,151 31-3
15-12-28 28,005,555,46-- -- 4,745,305,555,552 1-6
15-12-28 29,114,504,99-- -- 4,354,914,734,5016 24-2
15-12-28 30,004,444,64-- -- ----4,444,441 27-5
15-12-28 35,003,103,24-- -- 3,00--3,173,104 1-6
15-12-28 38,812,232,49-- -- ----2,232,233 26-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2822743,661,651,81-0,13 -7,2% ----1,651,651 10:12
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,34-- -- 1,061,450,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,951,02-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-2844258,210,950,79-0,04 -5,1% ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,430,24-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,0013,3017,50-- -- ----13,3013,301 7-4
21-12-29 15,009,6013,08-- -- --18,009,609,601 24-3
21-12-29 16,0012,9112,31-- -- ----12,9112,912 2-6
21-12-29 18,00--10,94-- -- --------0 --
21-12-29 20,009,809,74+0,06 +0,6% ----9,809,801 10:08
21-12-29 22,006,108,74-- -- ----6,106,101 14-4
21-12-29 24,006,327,78-- -- ----6,326,3212 20-4
21-12-29 25,007,007,31-- -- 6,407,257,007,003 1-6
21-12-29 26,005,156,88-- -- 6,056,855,405,1519 13-5
21-12-29 28,006,316,10-- -- ----6,316,312 2-6
21-12-29 30,005,205,46-- -- ----5,205,201 29-5
21-12-29 35,003,804,03-- -- ----3,803,805 27-5
21-12-29 40,002,953,06-- -- ----2,952,951 22-4
21-12-29 45,001,402,35-- -- ----1,401,403 15-4
21-12-29 50,001,251,83-- -- --14,501,251,251 15-4
21-12-29 55,001,301,46-- -- ----1,301,301 4-5
21-12-29 60,001,151,18-- -- 0,871,341,151,152 26-5
21-12-29 80,000,450,56-- -- ----0,600,4511 20-3
21-12-29 100,000,400,31-- -- ----0,400,405 11-2
20-12-30 10,0016,7017,49-- -- ----16,7016,701 25-5
20-12-30 15,0013,2513,07-- -- ----13,2513,2525 1-6
20-12-30 16,0010,0512,34-- -- ----10,0510,051 13-5
20-12-30 18,007,4511,05-- -- ----7,457,451 13-4
20-12-30 20,008,809,93-- -- ----8,808,801 19-5
20-12-30 22,007,288,98-- -- ----7,287,2810 14-5
20-12-30 24,007,738,15-- -- ----7,737,7320 27-2
20-12-30 25,006,557,72-- -- ----6,556,2051 20-5
20-12-30 26,006,657,28-- -- ----6,656,652 27-5
20-12-30 28,004,906,52-- -- ----4,904,901 13-5
20-12-30 30,005,805,87-0,07 -1,2% 5,105,955,805,805 12:31
20-12-30 35,003,304,55-- -- --------1 29-5
20-12-30 40,002,403,58-- -- ----2,402,4010 15-4
20-12-30 45,002,522,86-- -- 2,353,022,522,5210 24-4
20-12-30 50,002,122,32-- -- ----2,122,12100 23-4
20-12-30 60,001,701,57-- -- ----1,701,702 22-5
20-12-301280,000,530,81-0,03 -3,7% ----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?