Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 33,5033,10+0,40 +1,2% 33,7732,85299.88217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 654 (283 Calls, 371 Puts)
Totaal open interest bij opening 3.902 (3.754 Calls, 148 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 16,00--17,53-- -- --------0 --
21-11-25 18,00--15,53-- -- --------0 --
21-11-25 20,00--13,54-- -- --------0 --
21-11-25 22,00--11,54-- -- --------0 --
21-11-25 23,00--10,54-- -- --------0 --
21-11-25 24,00--9,54-- -- --------0 --
21-11-25 25,00--8,54-- -- --------0 --
21-11-25 26,00--7,54-- -- --------0 --
21-11-25 27,00--6,55-- -- --------0 --
21-11-25 27,50--6,05-- -- --------0 --
21-11-25 28,00--5,56-- -- --------0 --
21-11-25 28,50--5,07-- -- --------0 --
21-11-25 29,00--4,57-- -- --------0 --
21-11-25 29,50--4,08-- -- --------0 --
21-11-25 30,003,853,58-- -- ----3,853,851 22-10
21-11-25 30,50--3,08-- -- --------0 --
21-11-25 31,003,902,60-- -- ----3,903,905 12-11
21-11-25 31,50--2,12-- -- --------0 --
21-11-25 32,001,241,65-0,41 -24,8% ----1,241,2410 18-11
21-11-25 32,50--1,21-- -- --------0 --
21-11-25 33,001,850,82-- -- ----1,851,7511 12-11
21-11-25 33,500,340,53-0,19 -35,8% ----0,340,302 18-11
21-11-25 34,000,190,29-0,10 -34,5% ----0,190,182 18-11
21-11-25 34,500,220,15-- -- ----0,220,227 17-11
21-11-25 35,000,060,09-0,03 -33,3% ----0,060,0433 18-11
21-11-25 35,500,300,05-- -- ----0,300,302 13-11
21-11-25 36,000,030,030,00 0,0% ----0,030,031 18-11
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--21,56-- -- --------0 --
19-12-25 14,00--19,56-- -- --------0 --
19-12-25 16,00--17,56-- -- --------0 --
19-12-25 18,0017,8015,57-- -- ----17,8017,801 23-4
19-12-25 20,0015,2013,59-- -- ----15,2015,201 19-9
19-12-25 22,00--11,61-- -- --------0 --
19-12-25 23,00--10,63-- -- --------0 --
19-12-25 24,00--9,63-- -- --------0 --
19-12-25 25,00--8,63-- -- --------0 --
19-12-25 26,00--7,66-- -- --------0 23-4
19-12-25 27,00--6,66-- -- --------0 --
19-12-25 28,006,205,71-- -- ----6,206,202 22-10
19-12-25 28,50--5,21-- -- --------0 --
19-12-25 29,118,304,65-- -- ----8,308,301 23-6
19-12-25 29,507,154,29-- -- ----7,157,152 20-10
19-12-25 30,004,253,84-- -- ----4,254,251 14-11
19-12-25 31,00--2,98-- -- --------0 --
19-12-25 32,003,232,19-- -- ----3,233,088 12-11
19-12-25 33,001,341,51-0,17 -11,3% ----1,341,345 18-11
19-12-25 33,960,871,01-0,14 -13,9% ----0,890,8520 18-11
19-12-25 35,000,540,62-0,08 -12,9% ----0,540,5021 18-11
19-12-25 36,000,330,37-0,04 -10,8% ----0,330,2915 18-11
19-12-25 37,000,440,22-- -- ----0,440,441 13-11
19-12-25 38,000,150,14-- -- ----0,150,156 17-11
19-12-25 38,810,140,10-- -- ----0,150,1413 10-11
19-12-25 40,000,110,06-- -- ----0,110,112 14-11
19-12-25 41,000,140,04-- -- ----0,140,1450 28-10
19-12-25 42,000,040,03-- -- ----0,040,041 14-11
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--17,60-- -- --------0 --
16-01-26 18,00--15,62-- -- --------0 --
16-01-26 20,00--13,64-- -- --------0 --
16-01-26 22,00--11,67-- -- --------0 --
16-01-26 23,00--10,69-- -- --------0 --
16-01-26 24,00--9,71-- -- --------0 --
16-01-26 25,00--8,73-- -- --------0 --
16-01-26 26,00--7,76-- -- --------0 --
16-01-26 27,00--6,81-- -- --------0 --
16-01-26 28,00--5,87-- -- --------0 --
16-01-26 28,50--5,39-- -- --------0 --
16-01-26 29,00--4,96-- -- --------0 --
16-01-26 29,50--4,51-- -- --------0 --
16-01-26 30,00--4,08-- -- --------0 --
16-01-26 31,00--3,26-- -- --------0 --
16-01-26 32,002,332,52-0,19 -7,5% ----2,332,331 18-11
16-01-26 33,001,701,88-0,18 -9,6% ----1,721,6526 18-11
16-01-26 34,001,091,34-0,25 -18,7% ----1,131,094 18-11
16-01-26 35,000,830,93-0,10 -10,8% ----0,830,833 18-11
16-01-26 36,000,600,63-0,03 -4,8% ----0,600,556 18-11
16-01-26 37,000,800,42-- -- ----0,800,801 13-11
16-01-26 38,000,470,28-- -- ----0,470,4717 12-11
16-01-26 39,000,220,19-- -- ----0,220,221 11-11
16-01-26 40,000,140,13+0,01 +7,7% ----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--21,63-- -- --------0 --
20-03-26 14,00--19,65-- -- --------0 --
20-03-26 16,00--17,67-- -- --------0 --
20-03-26 18,00--15,71-- -- --------0 --
20-03-26 20,00--13,78-- -- --------0 --
20-03-26 22,00--11,86-- -- --------0 --
20-03-26 24,00--9,96-- -- --------0 --
20-03-26 26,0017,358,12-- -- ----17,3517,351 18-7
20-03-26 27,00--7,25-- -- --------0 --
20-03-26 28,00--6,40-- -- --------0 --
20-03-26 29,008,755,55-- -- ----8,758,706 21-10
20-03-26 30,004,374,78-- -- ----4,374,371 4-11
20-03-26 32,004,393,38-- -- ----4,394,391 28-10
20-03-26 34,002,152,27-0,12 -5,3% ----2,152,152 18-11
20-03-26 35,001,741,81-0,07 -3,9% ----1,741,7224 18-11
20-03-26 36,001,381,45-0,07 -4,8% ----1,381,363 18-11
20-03-26 38,000,820,90-0,08 -8,9% ----0,820,821 18-11
20-03-26 40,000,520,56-0,04 -7,1% ----0,520,521 18-11
20-03-26 42,000,340,35-- -- ----0,350,343 7-11
20-03-26 44,000,380,22-- -- ----0,380,339 28-10
20-03-26 45,000,180,17-- -- ----0,180,185 4-11
20-03-26 46,000,190,14-- -- ----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--21,63-- -- --------0 --
19-06-26 14,00--19,65-- -- --------0 --
19-06-26 16,00--17,68-- -- --------0 --
19-06-26 18,00--15,73-- -- --------0 --
19-06-26 20,00--13,83-- -- --------0 --
19-06-26 22,00--11,94-- -- --------0 --
19-06-26 24,00--10,04-- -- --------0 --
19-06-26 25,0011,759,11-- -- ----11,7511,5052 6-5
19-06-26 26,00--8,22-- -- --------0 --
19-06-26 27,00--7,37-- -- --------0 --
19-06-26 28,006,856,55-- -- ----6,856,851 5-11
19-06-26 29,116,755,65-- -- ----6,756,7510 13-11
19-06-26 30,005,354,99-- -- ----5,355,355 14-11
19-06-26 32,003,363,67-0,31 -8,4% ----3,513,364 18-11
19-06-26 33,962,552,63-0,08 -3,0% ----2,552,551 18-11
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,001,681,81-0,13 -7,2% ----1,751,6854 18-11
19-06-26 38,001,151,25-0,10 -8,0% ----1,151,156 18-11
19-06-26 38,811,431,08-- -- ----1,431,433 13-11
19-06-26 40,000,900,86-- -- ----0,900,903 17-11
19-06-26 42,000,750,60-- -- ----0,750,753 6-11
19-06-26 43,660,700,44-- -- ----0,700,706 24-10
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,300,30-- -- ----0,300,301 7-11
19-06-26 48,510,200,20-- -- ----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 58,210,090,02-- -- ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 12,00--21,63-- -- --------0 --
18-09-26 14,00--19,64-- -- --------0 --
18-09-26 16,00--17,66-- -- --------0 --
18-09-26 18,00--15,70-- -- --------0 --
18-09-26 20,00--13,77-- -- --------0 --
18-09-26 22,00--11,94-- -- --------0 --
18-09-26 24,00--10,11-- -- --------0 --
18-09-26 26,00--8,37-- -- --------0 --
18-09-26 27,00--7,58-- -- --------0 --
18-09-26 28,00--6,78-- -- --------0 --
18-09-26 29,007,606,06-- -- ----7,607,601 24-10
18-09-26 30,006,055,34-- -- ----6,056,051 14-11
18-09-26 32,003,704,11-- -- ----3,703,702 4-11
18-09-26 34,002,963,12-0,16 -5,1% ----2,962,962 18-11
18-09-26 36,002,552,34-- -- ----2,552,552 6-11
18-09-26 38,001,771,75-- -- ----1,771,776 11-11
18-09-26 40,001,351,30-- -- ----1,351,351 3-11
18-09-26 42,000,950,96-- -- ----0,950,951 3-11
18-09-26 44,00--0,72-- -- --------0 --
18-09-26 45,000,790,62-- -- ----0,790,795 13-11
18-09-26 50,000,410,31-- -- ----0,410,413 22-10
18-09-26 55,000,160,15+0,01 +6,7% ----0,160,161 18-11
18-12-26 20,00--13,91-- -- --------0 --
18-12-26 24,00--10,27-- -- --------0 --
18-12-26 25,0012,909,44-- -- ----12,9012,902 7-10
18-12-26 26,008,558,65-- -- ----8,558,556 6-11
18-12-26 28,0010,257,11-- -- ----10,2510,251 10-9
18-12-26 29,117,356,34-- -- ----7,357,352 12-11
18-12-26 30,0013,4014,03-- -- ----13,4013,401 14-8
18-12-26 33,964,253,68-- -- ----4,254,206 12-11
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 38,811,902,02-0,12 -5,9% ----1,901,9010 18-11
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,661,351,11-- -- ----1,351,3514 13-11
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,750,60-- -- ----0,760,758 22-10
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,370,34-- -- ----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--0,06-- -- --------0 --
18-12-26 77,620,080,03-- -- ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 20,00--14,04-- -- --------0 --
18-06-27 24,00--10,57-- -- --------0 --
18-06-27 25,009,559,78-0,23 -2,4% ----9,559,551 18-11
18-06-27 26,009,608,98-- -- ----9,609,555 22-10
18-06-27 28,008,057,59-- -- ----8,057,8013 22-10
18-06-27 30,006,006,27-- -- ----6,006,001 4-11
18-06-27 35,003,703,84-0,14 -3,6% ----3,703,701 18-11
18-06-27 40,002,752,29-- -- ----2,752,751 13-11
18-06-27 45,001,341,34-- -- ----1,341,342 7-11
18-06-27 50,001,190,80-- -- ----1,191,1920 16-9
18-06-27 55,000,850,49-- -- ----0,850,851 8-10
18-06-27 60,000,350,31-- -- ----0,350,355 30-10
18-06-27 70,00--0,14-- -- --------0 --
18-06-27 80,00--0,07-- -- --------0 --
17-12-27 20,00--14,11-- -- --------0 --
17-12-27 24,2518,4510,60-- -- ----18,4518,451 10-7
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0016,359,33-- -- ----16,3516,354 7-8
17-12-27 28,009,308,04-- -- ----9,309,302 24-10
17-12-27 29,117,857,39-- -- ----7,857,858 14-11
17-12-27 30,0015,0014,41-- -- ----15,0015,001 26-6
17-12-27 35,005,204,53-- -- ----5,205,201 12-11
17-12-27 38,813,213,27-0,06 -1,8% ----3,213,211 18-11
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,502,13-- -- ----2,502,501 13-11
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,401,41-0,01 -0,7% ----1,401,401 18-11
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,980,95-- -- ----0,980,981 10-11
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,700,65-- -- ----0,700,702 10-11
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,28-- -- --------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 20,0017,3014,32-- -- ----17,8017,3010 10-9
15-12-28 24,2512,9011,15-- -- ----12,9012,901 17-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0010,3010,03-- -- ----10,3010,301 3-11
15-12-28 28,0011,358,83-- -- ----11,3511,352 15-9
15-12-28 29,117,858,24-- -- ----7,857,851 5-11
15-12-28 30,0014,6014,83-- -- ----14,6014,601 16-8
15-12-28 35,005,605,61-- -- ----5,605,206 7-11
15-12-28 38,814,604,33-- -- ----4,604,6055 5-11
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,663,253,16-- -- ----3,253,255 22-10
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,512,252,30-- -- ----2,252,252 22-10
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,341,69-- -- ----2,342,3420 20-10
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,211,341,26-- -- ----1,341,341 10-11
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,500,42-- -- ----0,500,504 10-11
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,13-- -- --------0 --
21-12-29 20,0015,6514,54-- -- ----15,6515,652 13-11
21-12-29 25,0018,4011,16-- -- ----18,4018,401 11-8
21-12-29 26,00--10,58-- -- --------0 --
21-12-29 28,00--9,52-- -- --------0 --
21-12-29 30,008,658,54-- -- ----8,658,651 11-11
21-12-29 35,007,006,50-- -- ----7,007,001 14-11
21-12-29 40,004,904,94-0,04 -0,8% ----4,904,901 18-11
21-12-29 45,003,503,79-- -- ----3,503,5020 4-11
21-12-29 50,002,872,91-- -- ----2,872,8720 3-11
21-12-29 55,002,622,26-- -- ----2,622,621 12-11
21-12-29 60,001,901,82-- -- ----1,901,901 22-10
21-12-29 80,000,730,76-- -- ----0,730,731 29-10
21-12-29 100,000,500,34-- -- ----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?