Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,5425,14+0,40 +1,6% 26,2625,08569.42217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 428 (138 Calls, 290 Puts)
Totaal open interest bij opening 6.362 (5.173 Calls, 1.189 Puts)
Call / Put ratio 0,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00--15,15-- -- --------0 --
15-05-26 12,00--13,15-- -- --------0 --
15-05-26 14,00--11,15-- -- --------0 --
15-05-26 15,00--10,15-- -- --------0 --
15-05-26 16,00--9,15-- -- --------0 --
15-05-26 17,00--8,15-- -- --------0 --
15-05-26 18,004,557,15-- -- --8,004,554,551 1-4
15-05-26 18,50--6,65-- -- --------0 --
15-05-26 19,00--6,16-- -- --------0 --
15-05-26 19,50--5,65-- -- --------0 --
15-05-26 20,004,405,15-- -- ----4,404,102 17-4
15-05-26 20,502,174,66-- -- ----2,172,1740 14-4
15-05-26 21,004,534,16-- -- ----4,534,532 4-5
15-05-26 21,503,303,66-- -- ----3,303,301 21-4
15-05-26 22,003,303,17-- -- ----3,303,301 30-4
15-05-26 22,503,352,69-- -- ----3,353,351 23-4
15-05-265823,002,512,24-0,01 -0,4% ----2,512,511 5-5
15-05-26 23,501,871,82-- -- ----1,871,872 21-4
15-05-26 23,60--1,73-- -- --------0 --
15-05-26 23,80--1,56-- -- --------0 --
15-05-26 24,001,651,41+0,24 +17,0% ----1,701,6516 5-5
15-05-26 24,20--1,27-- -- --------0 --
15-05-26 24,40--1,13-- -- --------0 --
15-05-26 24,501,241,07-- -- ----1,241,241 4-5
15-05-26 24,60--0,98-- -- --------0 --
15-05-26 24,80--0,90-- -- --------0 --
15-05-2618825,000,980,75-0,02 -2,7% ----0,980,981 5-5
15-05-26 25,20--0,64-- -- --------0 --
15-05-26 25,40--0,55-- -- 0,520,71----0 --
15-05-26 25,500,480,51-0,03 -5,9% ----0,480,483 5-5
15-05-26 25,60--0,47-- -- --------0 --
15-05-26 25,800,500,39+0,11 +28,2% ----0,500,501 5-5
15-05-26 26,000,330,32+0,01 +3,1% --0,600,400,337 5-5
15-05-26 26,20------ -- --------0 --
15-05-26 26,500,250,20+0,05 +25,0% ----0,380,254 5-5
15-05-26 27,000,180,11+0,07 +63,6% 0,04--0,180,182 5-5
15-05-26 27,500,120,06+0,06 +100,0% ----0,190,126 5-5
15-05-26 28,000,110,04-- -- ----0,110,111 27-4
15-05-26 28,500,170,02-- -- --0,280,170,173 23-4
15-05-26 29,000,130,01-- -- ----0,130,131 23-4
15-05-26 29,500,140,01-- -- ----0,140,13102 22-4
15-05-263530,000,100,01-- -- ----0,100,0812 22-4
15-05-26632,000,080,01-- -- --0,060,080,053 22-4
15-05-26 34,00--0,04-- -- --------0 --
19-06-26 9,0013,2516,17-- -- ----13,2513,2520 1-4
19-06-26 10,00--15,17-- -- --------0 --
19-06-26 12,0017,1413,180,00 0,0% ----17,1417,141 23-1
19-06-26 14,0013,4211,18-- -- ----13,4213,421 26-2
19-06-26 15,00--10,19-- -- --------0 --
19-06-26 16,00--9,19-- -- --------0 --
19-06-26 17,00--8,20-- -- --------0 --
19-06-26 18,008,977,220,00 0,0% ----8,978,971 6-3
19-06-26 18,50--6,73-- -- --------0 --
19-06-26 19,00--6,25-- -- --------0 --
19-06-26 19,50--5,75-- -- --------0 --
19-06-26 20,004,305,28-- -- ----4,304,301 17-4
19-06-26 20,50--4,84-- -- --------0 --
19-06-26 21,002,564,36-- -- ----2,562,302 15-4
19-06-26 21,502,833,93-- -- ----2,832,832 16-4
19-06-26 22,001,783,54-- -- ----1,781,786 14-4
19-06-26822,501,863,09+0,04 +1,3% ----1,861,868 1-4
19-06-26 23,003,702,70-- -- ----3,703,701 22-4
19-06-26 23,502,522,34-- -- ----2,522,521 30-4
19-06-26 24,002,712,01-- -- ----2,712,394 23-4
19-06-263024,501,781,68+0,03 +1,8% ----1,781,781 30-4
19-06-26 25,001,361,37-0,01 -0,7% ----1,581,3617 5-5
19-06-26 25,501,181,14-- -- 1,121,301,181,183 27-4
19-06-26 26,000,950,92+0,03 +3,3% --1,100,950,951 5-5
19-06-26 26,500,780,74-- -- ----0,780,752 30-4
19-06-26 27,000,750,60-- -- ----0,750,6816 4-5
19-06-26 27,50--0,46-- -- --------0 --
19-06-26 28,000,450,35+0,10 +28,6% ----0,450,451 5-5
19-06-2623629,110,290,21+0,03 +14,3% 0,150,310,290,294 27-4
19-06-26 30,000,160,13+0,03 +23,1% ----0,160,161 5-5
19-06-26 32,000,090,05-- -- ----0,090,091 28-4
19-06-26 33,960,100,03-- -- ----0,100,107 23-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-2676836,000,060,01-- -- ----0,060,062 22-4
19-06-2613938,000,030,01-- -- ----0,030,036 9-4
19-06-2629538,810,140,01-- -- ----0,140,1417 27-2
19-06-2633540,000,080,01-- -- ----0,080,085 11-3
19-06-2616742,000,020,01-- -- --0,020,020,0211 21-4
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 --
19-06-261255,000,200,01+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--13,22-- -- --------0 --
17-07-26 14,00--11,24-- -- --------0 --
17-07-26 16,00--9,30-- -- --------0 --
17-07-26 17,00--8,30-- -- --------0 --
17-07-26 18,00--7,30-- -- --------0 --
17-07-26 19,00--6,36-- -- --------0 --
17-07-26 20,00--5,45-- -- --------0 --
17-07-26 21,005,044,60-- -- ----5,045,041 4-5
17-07-26 21,50--4,18-- -- --------0 --
17-07-26 22,004,353,76-- -- ----4,803,7030 22-4
17-07-26 22,50--3,37-- -- --------0 --
17-07-26 23,00--3,01-- -- 2,983,20----0 --
17-07-26 23,50--2,64-- -- --------0 --
17-07-26 24,002,362,31-- -- ----2,362,2722 24-4
17-07-26 24,502,172,02-- -- ----2,172,171 4-5
17-07-26 25,001,791,72-- -- 1,701,911,791,795 24-4
17-07-26 25,501,601,48-- -- ----1,601,60130 30-4
17-07-26 26,001,411,25+0,16 +12,8% ----1,411,411 5-5
17-07-26 26,501,121,07-- -- ----1,121,121 4-5
17-07-26 27,000,970,88-- -- ----0,970,9720 4-5
17-07-26 27,500,700,75-- -- ----0,700,701 29-4
17-07-26 28,000,720,61+0,11 +18,0% ----0,720,721 5-5
17-07-26 29,000,530,41-- -- --0,600,530,531 28-4
17-07-26 30,000,340,28-- -- --0,400,340,341 4-5
17-07-26 32,00--0,12-- -- --------0 --
18-09-26 9,0013,4516,24-- -- ----13,4513,4510 1-4
18-09-26 10,00--15,27-- -- --------0 --
18-09-26 12,00--13,29-- -- --------0 --
18-09-26 14,0012,7111,40-- -- ----12,7112,711 5-3
18-09-26 16,0018,309,46+0,02 +0,2% ----18,3018,301 24-11
18-09-26 17,00--8,54-- -- --------0 --
18-09-26 18,00--7,60-- -- --------0 --
18-09-26 19,00--6,70-- -- --------0 --
18-09-26 20,003,855,86-- -- ----3,853,851 2-4
18-09-26 21,002,895,06-- -- ----3,092,8516 9-4
18-09-26 22,004,374,31-- -- ----4,454,376 24-4
18-09-26 23,003,053,60-- -- ----3,053,053 17-4
18-09-26 24,003,092,95+0,14 +4,7% ----3,143,099 5-5
18-09-26 25,002,402,40-- -- ----2,402,401 30-4
18-09-26 26,002,041,91+0,13 +6,8% ----2,042,041 5-5
18-09-26 27,001,661,52+0,14 +9,2% ----1,661,654 5-5
18-09-26 28,001,281,17+0,11 +9,4% ----1,281,281 5-5
18-09-26 29,000,950,92+0,03 +3,3% ----0,950,951 5-5
18-09-26 30,000,790,70+0,09 +12,9% --1,000,790,791 5-5
18-09-26 32,000,470,41-- -- --0,980,470,453 30-4
18-09-26 34,000,360,24-- -- ----0,360,361 24-4
18-09-26 36,000,170,16-- -- ----0,170,171 4-5
18-09-266738,000,150,11+0,03 +27,3% --0,240,150,152 21-4
18-09-26 40,000,100,09-- -- ----0,100,092 31-3
18-09-26 42,000,080,05-- -- ----0,080,082 31-3
18-09-26 44,000,140,03-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- ----0,180,181 19-1
18-09-26 50,000,100,02-- -- ----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--16,30-- -- --------0 --
18-12-26 10,00--15,32-- -- --------0 --
18-12-26 12,00--13,37-- -- --------0 --
18-12-26 14,00--11,47-- -- --------0 --
18-12-26 16,0014,459,65-- -- ----14,4514,456 2-2
18-12-26 17,00--8,79-- -- --------0 --
18-12-261118,006,507,96+0,04 +0,5% ----6,506,5011 16-4
18-12-26 19,00--7,11-- -- --------0 --
18-12-26 20,006,006,33-- -- ----6,006,001 21-4
18-12-26 21,00--5,57-- -- --------0 --
18-12-26 22,004,824,86-- -- ----5,104,822 30-4
18-12-26 23,004,344,22+0,12 +2,8% ----4,344,342 5-5
18-12-26 24,003,453,60-- -- ----3,453,451 21-4
18-12-26 25,003,203,06+0,14 +4,6% ----3,203,201 5-5
18-12-26 26,002,612,60-- -- ----2,612,546 24-4
18-12-26 27,002,252,16-- -- ----2,252,251 4-5
18-12-26 28,001,851,81-- -- ----1,851,851 27-4
18-12-26 29,111,551,46-- -- ----1,551,551 28-4
18-12-26 30,001,331,23-- -- ----1,331,331 4-5
18-12-26 32,001,000,83-- -- ----1,001,0022 29-4
18-12-26 33,960,800,57-- -- ----1,070,804 22-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,510,39-- -- ----0,510,512 24-4
18-12-2692238,810,300,24+0,03 +12,5% ----0,300,3015 5-5
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,200,12+0,08 +66,7% ----0,200,2015 5-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,04-- -- ----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
18-12-2613958,210,080,01-- -- ----0,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,03-- -- --------0 --
18-12-265977,620,080,03+0,05 +166,7% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7516,37-- -- ----13,7513,7510 1-4
19-03-27 10,00--15,41-- -- --------0 --
19-03-27 12,00--13,52-- -- --------0 --
19-03-27 14,00--11,65-- -- --------0 --
19-03-27 16,008,9510,04-- -- ----8,958,952 17-4
19-03-27 17,00--9,11-- -- --------0 --
19-03-27 18,00--8,33-- -- --------0 --
19-03-27 19,006,027,55-- -- ----6,026,024 25-3
19-03-27 20,004,806,78-- -- ----4,804,802 27-3
19-03-27 21,00--6,08-- -- --------0 --
19-03-27 22,006,605,38-- -- ----6,606,601 22-4
19-03-27 23,005,704,76-- -- ----5,705,376 22-4
19-03-27 24,004,914,18-- -- ----4,914,911 22-4
19-03-27 25,004,523,64-- -- ----4,524,326 22-4
19-03-27 26,003,393,15-- -- ----3,393,3940 4-5
19-03-27 27,002,732,72-- -- ----2,732,731 24-4
19-03-27 28,002,462,36+0,10 +4,2% ----2,462,461 5-5
19-03-27 29,001,902,02-- -- ----1,901,901 29-4
19-03-27 30,001,851,74+0,11 +6,3% ----1,851,851 5-5
19-03-274935,000,930,810,00 0,0% ----0,930,931 29-4
19-03-27 40,000,480,37-- -- ----0,480,484 28-4
18-06-27 10,0012,9015,58-- -- ----12,9012,901 31-3
18-06-27 14,00--11,87-- -- --------0 --
18-06-27 15,0014,2010,98-- -- ----14,2014,152 30-1
18-06-27 16,00--10,12-- -- --------0 --
18-06-27118,009,058,41+0,06 +0,7% ----9,059,051 22-4
18-06-27 20,004,676,89-- -- ----4,674,671 9-4
18-06-275522,003,605,540,00 0,0% ----3,603,602 9-4
18-06-27 24,004,524,36-- -- ----4,544,527 29-4
18-06-27 25,003,993,83-- -- ----3,993,996 4-5
18-06-27 26,003,213,39-- -- --3,753,213,212 4-5
18-06-27 28,002,462,63-- -- ----2,462,462 4-5
18-06-2742930,001,882,02-0,01 -0,5% ----1,881,882 4-5
18-06-27 35,001,151,01+0,14 +13,9% ----1,151,155 5-5
18-06-27 40,000,580,52-- -- --7,050,580,5836 27-4
18-06-27 45,000,360,30-- -- ----0,360,344 17-4
18-06-27 50,000,590,19-- -- ----0,590,591 6-1
18-06-27 55,000,150,15-- -- ----0,150,151 10-4
18-06-27 60,000,230,10-- -- ----0,230,231 6-1
18-06-27 70,00--0,07-- -- --------0 --
18-06-27 80,00--0,06-- -- --------0 --
17-12-27 10,0013,2515,50-- -- ----13,2513,252 1-4
17-12-27 14,00--12,04-- -- --------0 --
17-12-27 15,0010,5511,12-- -- ----10,5510,551 20-4
17-12-2718016,008,3010,33+0,07 +0,7% ----8,308,30180 31-3
17-12-27 18,008,858,80-- -- ----8,858,851 22-4
17-12-27 20,007,057,41-- -- 4,40--7,057,0520 4-5
17-12-27 22,006,206,17+0,03 +0,5% ----6,206,2011 5-5
17-12-27 24,255,205,00+0,20 +4,0% ----5,205,205 5-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,874,17-- -- ----3,873,8720 4-5
17-12-27 28,003,913,40-- -- ----3,913,789 22-4
17-12-27 29,112,783,08-- -- ----2,852,782 29-4
17-12-27 30,002,752,81-- -- --3,362,752,751 24-4
17-12-27 35,001,851,75-- -- --1,901,851,855 4-5
17-12-27 38,811,251,23-- -- ----1,401,253 24-4
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,850,79-- -- --2,000,850,852 30-4
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,52-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,35-- -- ----0,400,4050 15-4
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,300,23-- -- 0,09--0,300,308 22-4
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-- -- --0,220,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2515,51-- -- ----13,2513,252 1-4
15-12-28 14,00--12,30-- -- --------0 --
15-12-28 15,0018,0511,50+6,55 +57,0% ----18,0518,051 12-12
15-12-28 16,00--10,77-- -- --------0 --
15-12-28 18,00--9,35-- -- --------0 --
15-12-28 20,006,808,06-- -- ----6,806,801 19-3
15-12-28 22,00--6,93-- -- --------0 --
15-12-28 24,256,055,82+0,23 +4,0% ----6,056,051 5-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,08-- -- ----4,154,151 31-3
15-12-28 28,004,984,35-- -- ----4,984,981 22-4
15-12-28 29,114,504,11-- -- ----4,734,5016 24-2
15-12-28 30,004,023,77-- -- ----4,024,025 22-4
15-12-28 35,003,362,68-- -- ----3,363,362 23-4
15-12-28 38,811,872,10-- -- ----1,871,8710 28-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,52-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,05-- -- 1,00--0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,830,85-- -- ----0,850,83125 24-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,65-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-283977,620,430,22-0,01 -4,5% --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 10,0013,3015,46-- -- ----13,3013,301 7-4
21-12-29 15,009,6011,76-- -- --18,009,609,601 24-3
21-12-29 16,00--11,07-- -- --------0 --
21-12-29 18,00--9,74-- -- --------0 --
21-12-29 20,007,008,53-- -- ----7,007,0040 1-4
21-12-29 22,006,107,46-- -- ----6,106,101 14-4
21-12-29 24,006,326,51-- -- ----6,326,3212 20-4
21-12-29 25,006,906,10+0,80 +13,1% ----6,906,901 5-5
21-12-29 26,006,155,74-- -- ----6,156,1510 21-4
21-12-29 28,005,355,07-- -- ----5,355,3510 24-4
21-12-29 30,003,904,51-- -- ----3,903,901 31-3
21-12-29 35,002,733,28-- -- ----2,732,732 8-4
21-12-29 40,002,952,50-- -- ----2,952,951 22-4
21-12-29 45,001,402,01-- -- ----1,401,403 15-4
21-12-29 50,001,251,48-- -- --14,501,251,251 15-4
21-12-29 55,001,301,28-- -- ----1,301,301 4-5
21-12-29 60,000,980,91-- -- ----0,980,982 8-4
21-12-29 80,000,450,40-- -- ----0,600,4511 20-3
21-12-29 100,000,400,18-- -- ----0,400,405 11-2
20-12-30 10,0015,7015,75-- -- ----15,7015,701 28-4
20-12-30 15,0012,6011,96-- -- ----12,6012,604 22-4
20-12-30 16,0010,9511,24-- -- ----10,9510,951 16-4
20-12-30 18,007,459,99-- -- ----7,457,451 13-4
20-12-30220,006,608,85+0,02 +0,2% ----6,606,601 30-3
20-12-30 22,006,407,85-- -- ----6,406,4010 15-4
20-12-302024,007,736,98+0,01 +0,1% ----7,737,7320 27-2
20-12-30 25,006,556,62-- -- ----6,556,551 4-5
20-12-30 26,006,526,21-- -- ----6,526,5210 24-4
20-12-30 28,004,365,57-- -- ----4,364,362 2-4
20-12-30 30,005,105,00-- -- ----5,105,006 4-5
20-12-30 35,004,003,91-- -- ----4,004,001 22-4
20-12-30 40,002,403,10-- -- ----2,402,4010 15-4
20-12-30 45,002,522,37-- -- ----2,522,5210 24-4
20-12-30 50,002,122,27-- -- ----2,122,12100 23-4
20-12-30 60,001,301,43-- -- ----1,301,301 20-4
20-12-30 80,000,530,73-- -- ----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?