Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,7627,23-0,47 -1,7% 27,36526,76461.39417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-6-2026)
Totaal volume 472 (163 Calls, 309 Puts)
Totaal open interest bij opening 7.123 (5.630 Calls, 1.493 Puts)
Call / Put ratio 0,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2518,24-- -- 17,5518,5013,2513,2520 1-4
19-06-26 10,00--17,24-- -- 16,5517,50----0 --
19-06-26 12,0017,1415,24-- -- --------0 23-1
19-06-26 14,0013,4213,24-- -- 12,8013,2513,4213,421 26-2
19-06-26 15,00--12,24-- -- 11,8012,25----0 --
19-06-26 16,00--11,24-- -- --------0 --
19-06-26 17,00--10,24-- -- 9,8010,25----0 --
19-06-26 18,008,979,24-- -- 8,809,258,978,971 6-3
19-06-26 18,50--8,74-- -- --------0 --
19-06-26 19,00--8,24-- -- 7,808,25----0 --
19-06-26 19,50--7,74-- -- --------0 --
19-06-26 20,007,507,24-- -- ----7,507,501 4-6
19-06-26 20,50--6,75-- -- --------0 --
19-06-26 21,002,566,25-- -- ----2,562,302 15-4
19-06-26 21,505,455,75-0,30 -5,2% 5,355,705,455,451 17:15
19-06-26 22,003,405,26-- -- 4,855,203,402,907 18-5
19-06-26 22,501,864,76-- -- ----1,861,868 1-4
19-06-26 23,004,444,27-- -- 3,914,184,444,4410 1-6
19-06-26 23,501,523,79-- -- 3,423,691,521,342 13-5
19-06-2624624,002,803,31-0,51 -15,4% ----2,802,807 10-6
19-06-26 24,503,232,84-- -- ----3,233,232 10-6
19-06-26 25,001,952,39-- -- 1,992,261,951,951 9-6
19-06-26 25,501,341,96-- -- ----1,341,344 9-6
19-06-26 25,80--1,71-- -- --------0 --
19-06-26 26,001,231,56-0,33 -21,2% 1,151,421,501,2315 16:56
19-06-26 26,20--1,41-- -- 1,011,30----0 --
19-06-26 26,40--1,25-- -- --------0 --
19-06-26 26,501,101,17-- -- ----1,101,101 4-6
19-06-26 26,60--1,10-- -- 0,751,02----0 --
19-06-26 26,80--0,97-- -- --------0 --
19-06-26 27,000,700,87-0,17 -19,5% 0,520,780,700,704 14:22
19-06-26 27,200,720,75-- -- 0,420,680,720,721 10-6
19-06-26 27,40--0,65-- -- --------0 --
19-06-26 27,500,520,60-- -- ----0,520,522 10-6
19-06-26 27,60--0,54-- -- 0,280,45----2 10-6
19-06-26 27,800,310,46-- -- ----0,310,282 10-6
19-06-26 28,000,550,39-- -- 0,051,000,550,2514 10-6
19-06-26 28,20--0,32-- -- 0,140,31----0 --
19-06-26 28,40--0,26-- -- --------0 --
19-06-26 28,500,170,24-0,07 -29,2% ----0,170,171 11:52
19-06-26 29,110,060,14-- -- 0,04--0,060,061 9-6
19-06-26 30,000,050,06-- -- 0,030,120,110,0516 8-6
19-06-2632332,000,060,01-- -- ----0,060,056 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-- -- --0,010,020,0211 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% --0,060,020,021 21-5
19-06-2628848,510,050,01-- -- --0,060,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% --0,06----0 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--15,26-- -- 14,7015,40----0 --
17-07-26 14,00--13,27-- -- --------0 --
17-07-26 16,00--11,27-- -- 10,7011,40----0 --
17-07-26 17,00--10,28-- -- --------0 --
17-07-26 18,00--9,28-- -- 8,859,30----0 --
17-07-26 19,00--8,29-- -- --------0 --
17-07-26 20,00--7,32-- -- 6,857,35----0 --
17-07-26 21,006,706,36-- -- ----6,706,701 5-6
17-07-26 21,50--5,88-- -- 5,455,85----0 --
17-07-26 22,003,555,46-- -- ----3,553,5510 20-5
17-07-26 22,502,905,00-- -- 4,574,882,902,901 13-5
17-07-26 23,00--4,52-- -- --------0 --
17-07-26 23,501,984,09-- -- 3,703,971,981,982 15-5
17-07-26 24,003,713,66-- -- ----3,713,711 10-6
17-07-26 24,502,863,27-- -- 2,873,142,862,861 9-6
17-07-26 25,003,232,88-- -- ----3,233,004 10-6
17-07-26 25,501,302,50-- -- 2,122,391,301,301 19-5
17-07-26 26,002,302,16-- -- ----2,302,302 5-6
17-07-26 26,502,051,83-- -- 1,471,692,052,051 5-6
17-07-26 27,001,251,55-- -- 1,211,421,251,253 10-6
17-07-26 27,501,021,25-- -- 0,951,18----0 1-6
17-07-26 28,001,000,99+0,01 +1,0% ----1,001,001 15:55
17-07-26 28,500,820,78+0,04 +5,1% 0,610,820,820,821 15:56
17-07-26 29,000,580,63-0,05 -7,9% 0,500,670,580,581 14:22
17-07-26 30,000,370,37-- -- ----0,370,37551 10-6
17-07-26 32,000,250,14-- -- 0,050,230,250,2531 5-6
17-07-26 34,00--0,05-- -- --0,29----0 --
21-08-26 12,00--15,29-- -- --------0 --
21-08-26 14,00--13,30-- -- 12,6013,55----0 --
21-08-26 16,00--11,32-- -- --------0 --
21-08-26 17,00--10,33-- -- 9,9010,40----0 --
21-08-26 18,00--9,35-- -- --------0 --
21-08-26 19,00--8,39-- -- 8,008,50----0 --
21-08-26 20,00--7,46-- -- --------0 --
21-08-26 21,00--6,56-- -- 6,156,60----0 --
21-08-26 21,50--6,12-- -- --------0 --
21-08-26 22,00--5,69-- -- 5,305,70----0 --
21-08-26 22,50--5,29-- -- --------0 --
21-08-26 23,00--4,87-- -- 4,504,83----0 --
21-08-26 23,50--4,50-- -- --------0 --
21-08-26 24,00--4,08-- -- 3,744,01----0 --
21-08-26 24,50--3,73-- -- --------0 --
21-08-26 25,002,033,35-- -- 3,023,272,031,953 19-5
21-08-26 25,50--3,03-- -- --------0 --
21-08-26 26,002,502,68-- -- 2,362,612,502,503 8-6
21-08-26 26,502,502,39-- -- 2,072,352,502,501 1-6
21-08-26 27,001,952,11-0,16 -7,6% ----1,951,954 09:56
21-08-26 27,501,601,84-- -- 1,551,781,601,4510 10-6
21-08-26 28,001,351,61-- -- 1,331,621,351,351 10-6
21-08-26 28,50--1,39-- -- --------0 --
21-08-26 29,001,201,23-- -- --------1 8-6
21-08-26 30,000,900,900,00 0,0% ----0,900,9045 11:43
21-08-263032,000,450,45+0,01 +2,2% ----0,450,453 3-6
21-08-26234,000,210,25+0,03 +12,0% ----0,210,202 9-6
18-09-26 9,0013,4518,31-- -- 17,8018,25----0 1-4
18-09-26 10,00--17,32-- -- --------0 --
18-09-26 12,00--15,34-- -- 14,6015,55----0 --
18-09-26 14,0012,7113,38-- -- --------0 5-3
18-09-26 16,0018,3011,44+6,86 +60,0% 11,0011,45----0 24-11
18-09-26 17,00--10,53-- -- 10,0010,50----0 --
18-09-26 18,00--9,55-- -- --------0 --
18-09-26 19,00--8,61-- -- --------0 --
18-09-26 20,004,807,70-- -- 7,257,65----0 15-5
18-09-26 21,002,896,78-- -- --------0 9-4
18-09-26 22,004,375,94-- -- --------0 24-4
18-09-26 23,004,885,12-- -- 4,735,05----0 29-5
18-09-26 24,003,654,36-- -- 4,004,27----0 27-5
18-09-26 25,003,773,64-- -- 3,323,563,953,7511 10-6
18-09-26 26,003,232,99-- -- ----3,233,2015 10-6
18-09-26 27,002,232,42-- -- 2,112,33----3 10-6
18-09-26 28,001,551,93-- -- 0,252,501,551,551 10-6
18-09-26 29,001,551,48-- -- 1,301,55----0 1-6
18-09-26 30,001,051,16-0,11 -9,5% ----1,061,023 17:12
18-09-26 32,000,750,68-- -- 0,560,730,750,751 10-6
18-09-26 34,000,420,39-- -- ----0,420,4226 10-6
18-09-26 36,000,210,24-- -- 0,140,32----0 1-6
18-09-26 38,000,150,15-- -- --0,24----0 1-6
18-09-26 40,000,050,08-- -- 0,010,220,050,053 9-6
18-09-26 42,000,080,04-- -- --0,17----0 11-5
18-09-26 44,000,140,02-- -- --0,150,140,1410 4-3
18-09-26 45,000,180,02-- -- --------0 19-1
18-09-262750,000,100,01-- -- --------0 11-2
18-09-264155,000,16---- -- --------0 18-11
18-12-26 9,00--18,36-- -- --------0 --
18-12-26 10,00--17,38-- -- --------0 --
18-12-26 12,00--15,42-- -- 14,7015,65----0 --
18-12-26 14,00--13,51-- -- --------0 --
18-12-26 16,0014,4511,68-- -- 10,9011,8514,4514,456 2-2
18-12-26 17,00--10,76-- -- 10,1010,75----0 --
18-12-26 18,007,659,88-- -- ----7,657,6521 20-5
18-12-26 19,007,958,98-- -- ----7,957,9525 25-5
18-12-26 20,008,308,15-- -- 7,708,108,308,3019 5-6
18-12-26 21,007,507,34-- -- 6,907,307,507,4550 5-6
18-12-26 22,006,306,56-- -- --------0 3-6
18-12-26 23,005,355,81-- -- ----5,355,352 29-5
18-12-26 24,004,885,07-- -- ----4,884,882 8-6
18-12-26 25,004,494,43-- -- ----4,494,491 5-6
18-12-26 26,003,943,82-- -- ----4,133,944 10-6
18-12-26 27,003,393,23-- -- 2,933,173,393,392 10-6
18-12-26 28,002,882,76-- -- 2,512,692,882,881 2-6
18-12-26 29,112,322,25-- -- 2,062,26----0 2-6
18-12-26 30,001,781,97-0,19 -9,6% --2,851,781,781 17:09
18-12-26 32,001,181,38-- -- 1,171,351,181,185 10-6
18-12-26 33,960,720,93-- -- 0,780,97----1 10-6
18-12-26 35,00--10,21-- -- --------0 --
18-12-2610236,000,600,65-0,06 -9,2% ----0,600,6033 12:57
18-12-26 38,810,420,39-- -- --------0 2-6
18-12-26 40,006,907,14-- -- --------0 12-9
18-12-26 43,660,180,15+0,03 +20,0% 0,080,280,180,182 16:56
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,050,05-- -- --0,23----0 15-5
18-12-26 50,002,853,15-- -- --------0 12-9
18-12-26 53,360,050,02-- -- ----0,050,055 10-6
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-2613958,210,010,01-- -- --------0 15-5
18-12-26 60,001,401,44-- -- --------0 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 27-8
19-03-27 9,0013,7518,44-- -- 17,9518,5513,7513,7510 1-4
19-03-27 10,00--17,47-- -- --------0 --
19-03-27 12,00--15,58-- -- 15,0015,80----0 --
19-03-27 14,00--13,76-- -- --------0 --
19-03-27 16,008,9511,96-- -- 11,5511,958,958,952 17-4
19-03-27 17,00--11,05-- -- --------0 --
19-03-27 18,0010,3010,22-- -- ----10,3010,3020 5-6
19-03-27 19,007,209,34-- -- 8,959,407,207,2024 20-5
19-03-27 20,007,158,55-- -- ----7,157,152 21-5
19-03-27 21,00--7,80-- -- 7,357,80----0 --
19-03-27 22,006,607,04-- -- ----6,606,601 22-4
19-03-27 23,006,406,32-- -- 5,906,306,406,4010 1-6
19-03-27 24,005,755,66-- -- ----5,755,7518 5-6
19-03-272525,004,605,03-0,40 -8,0% 4,654,964,604,601 28-5
19-03-27 26,003,704,44-- -- ----3,703,705 21-5
19-03-27 27,003,673,93-- -- 3,623,803,673,6630 10-6
19-03-27 28,003,283,41-- -- 3,143,313,283,283 10-6
19-03-27 29,002,903,01-- -- ----2,902,901 8-6
19-03-27 30,002,242,58-- -- ----2,242,241 9-6
19-03-27 32,00--1,92-- -- 1,722,06----0 --
19-03-27 35,001,271,25-- -- 1,101,371,271,1323 10-6
19-03-27 40,000,560,60-- -- ----0,560,561 9-6
19-03-27 45,00--0,27-- -- 0,130,51----0 --
18-06-27 10,0014,3017,50-- -- 16,8517,6014,8514,3011 13-5
18-06-27 14,0010,6013,74-- -- ----10,6510,608 13-5
18-06-27 15,0011,8412,82-- -- --------0 26-5
18-06-27 16,0011,9511,92-- -- 11,4012,0011,9511,9540 8-6
18-06-27 18,009,6010,18-- -- 9,5010,359,609,604 9-6
18-06-277220,008,108,57-0,43 -5,0% 8,108,758,108,1010 10-6
18-06-2723422,007,307,08-0,40 -5,6% 6,657,25----0 4-6
18-06-27 24,005,635,72-- -- ----5,635,631 10-6
18-06-27 25,005,255,13-- -- 4,785,155,255,0527 1-6
18-06-27 26,004,384,59-- -- 4,194,62----0 29-5
18-06-27 28,003,603,60-- -- 2,70------0 2-6
18-06-27 30,002,632,81-- -- ----2,632,631 10-6
18-06-27 35,001,351,46-- -- 1,221,451,351,351 8-6
18-06-27 40,000,750,76-- -- --7,050,750,756 8-6
18-06-27 45,000,440,44-- -- 0,230,50----0 1-6
18-06-27 50,000,590,23-- -- 0,130,340,590,591 6-1
18-06-27 55,000,150,12-- -- --------0 10-4
18-06-27 60,000,230,06-- -- --0,23----0 6-1
18-06-27 70,00--0,02-- -- --0,21----0 --
18-06-27 80,00--0,01-- -- --0,20----0 --
17-12-27 10,0013,2517,49-- -- 16,5518,15----0 1-4
17-12-27 14,00--13,81-- -- --------0 --
17-12-27 15,0010,5512,93-- -- 12,5513,2510,5510,551 20-4
17-12-27 16,008,3012,14-- -- --------0 31-3
17-12-27 18,008,8510,51-- -- ----8,858,851 22-4
17-12-2712320,007,509,00-0,39 -4,3% 4,40--7,507,5020 19-5
17-12-27 22,007,157,61-- -- ----7,157,158 1-6
17-12-27 24,255,756,24-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,005,39-- -- 4,845,40----0 27-5
17-12-27 28,004,474,44-- -- ----4,474,476 5-6
17-12-27 29,113,403,99-- -- ----3,403,404 22-5
17-12-27 30,003,633,63-- -- ----3,633,6352 8-6
17-12-2724535,001,952,27-0,18 -7,9% 1,932,381,951,953 26-5
17-12-27 38,811,201,60-- -- 1,281,721,201,204 20-5
17-12-27 40,009,108,09-- -- --------0 28-8
17-12-27 43,660,641,01-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,68-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- --------0 23-8
17-12-27 53,360,350,43-- -- 0,250,700,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,28-- -- 0,120,620,350,3023 14-5
17-12-27 60,002,752,27-- -- --------0 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,150,05-- -- --0,230,170,152 17-4
17-12-27 80,000,760,80-- -- --------0 27-8
15-12-28 10,0014,8517,49-- -- 16,2518,6014,8514,852 13-5
15-12-28 14,00--13,91-- -- --------0 --
15-12-28 15,0018,0513,07+4,98 +38,1% 11,9014,25----0 12-12
15-12-28 16,00--12,29-- -- 11,1013,45----0 --
15-12-28 18,00--10,81-- -- 9,7011,80----0 --
15-12-28 20,007,059,45-- -- 8,3510,45----0 18-5
15-12-28 22,00--8,26-- -- --------0 --
15-12-28 24,257,207,07-- -- 6,257,657,207,201 5-6
15-12-28 25,0020,7018,75-- -- --------0 19-9
15-12-28 26,004,156,31-- -- 5,406,85----0 31-3
15-12-281128,005,205,45-0,28 -5,1% ----5,205,201 16:08
15-12-28 29,114,505,04-- -- ----4,734,5016 24-2
15-12-28 30,004,444,64-- -- 3,865,054,444,441 27-5
15-12-28 35,003,103,25-- -- 2,563,653,173,104 1-6
15-12-28 38,812,602,48-- -- 1,822,822,602,601 8-6
15-12-28 40,008,958,94-- -- --------0 4-9
15-12-28 43,661,651,76-- -- 1,272,12----1 3-6
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,510,851,41-- -- ----0,850,851 14-4
15-12-28 50,005,805,02-- -- --------0 28-8
15-12-2836553,360,950,96+0,15 +15,6% 0,951,340,950,9550 15:53
15-12-28 55,003,833,79-- -- --------0 16-9
15-12-2844258,210,950,76-0,02 -2,6% ----0,950,951 17-4
15-12-28 60,002,962,99-- -- --------0 25-9
15-12-28 77,620,430,25-- -- --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- --------0 9-8
15-12-28 100,00--0,08-- -- --0,63----0 --
21-12-29 10,0013,3017,48-- -- --------0 7-4
21-12-29 15,009,6013,09-- -- --------0 24-3
21-12-29 16,0012,9112,34-- -- 11,1513,8512,9112,912 2-6
21-12-29 18,00--10,97-- -- --------0 --
21-12-295520,009,809,78-0,39 -4,0% 8,7010,85----0 3-6
21-12-29 22,006,108,70-- -- ----6,106,101 14-4
21-12-29 24,006,327,78-- -- 7,208,60----0 20-4
21-12-29 25,007,007,33-- -- ----7,007,003 1-6
21-12-29 26,007,056,99-- -- ----7,057,0510 5-6
21-12-29 28,005,776,17-- -- 5,356,805,775,771 9-6
21-12-29 30,005,205,45-- -- 4,506,005,205,201 29-5
21-12-29 35,003,804,00-- -- ----3,803,805 27-5
21-12-29 40,003,013,02-- -- ----3,013,011 4-6
21-12-29 45,001,402,33-- -- 1,592,90----0 15-4
21-12-29 50,001,251,82-- -- 1,192,371,251,251 15-4
21-12-29 55,001,301,42-- -- ----1,301,301 4-5
21-12-29 60,001,151,15-- -- ----1,151,152 26-5
21-12-29 80,000,450,54-- -- --------0 20-3
21-12-29 100,000,400,43-- -- ----0,400,405 11-2
20-12-30 10,0016,7017,46-- -- 16,0519,00----0 25-5
20-12-30 15,0013,3513,09-- -- 11,9014,8513,3513,352 10-6
20-12-30 16,0010,0512,37-- -- ----10,0510,051 13-5
20-12-30 18,007,4511,08-- -- 9,9012,607,457,451 13-4
20-12-30 20,008,809,95-- -- 8,8011,20----0 19-5
20-12-30 22,009,358,97-- -- 7,7510,209,359,351 5-6
20-12-30 24,007,738,14-- -- --------0 27-2
20-12-30 25,006,557,74-- -- --------0 20-5
20-12-303826,006,657,34-0,32 -4,4% 5,958,30----0 27-5
20-12-30 28,004,906,63-- -- 5,257,554,904,901 13-5
20-12-30 30,005,505,88-- -- --10,005,505,503 10-6
20-12-30 35,003,304,56-- -- 3,525,40----0 29-5
20-12-304740,002,403,56-0,15 -4,2% ----2,402,4010 15-4
20-12-30 45,002,522,83-- -- --------0 24-4
20-12-3011050,002,122,27-0,08 -3,5% 1,443,102,122,12100 23-4
20-12-30 60,001,701,54-- -- 0,842,25----0 22-5
20-12-30 80,000,530,79-- -- --------0 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?