Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 25,5325,97-0,44 -1,7% 26,1325,18530.86117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.278 (518 Calls, 760 Puts)
Totaal open interest bij opening 8.980 (7.768 Calls, 1.212 Puts)
Call / Put ratio 0,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--14,15-- -- --------0 --
20-03-26 14,00--12,15-- -- --------0 --
20-03-26 16,00--10,15-- -- --------0 --
20-03-26 18,00--8,15-- -- --------0 --
20-03-26 19,00--7,15-- -- --------0 --
20-03-26 20,007,456,15-- -- ----7,457,451 12-2
20-03-26 21,00--5,15-- -- --------0 --
20-03-26 22,006,654,17-- -- 3,714,077,606,652 11-2
20-03-26 22,50--3,69-- -- --------0 --
20-03-26 23,003,203,21-- -- 2,783,083,203,1011 12-3
20-03-26 23,50--2,76-- -- --------0 --
20-03-26 24,002,382,32-- -- ----2,382,202 12-3
20-03-26 24,40------ -- ---------- --
20-03-26 24,502,101,89-- -- ----2,102,101 12-3
20-03-26 24,60------ -- ---------- --
20-03-26 24,80--1,65-- -- --------0 --
20-03-26 25,002,121,49-- -- 1,041,342,121,933 5-3
20-03-26 25,20--1,35-- -- --------0 --
20-03-26 25,40--1,21-- -- 0,771,07----0 --
20-03-26 25,500,951,15-0,20 -17,4% ----1,000,952 13-3
20-03-26 25,60--1,08-- -- --------0 --
20-03-26 25,80--0,96-- -- 0,580,83----0 --
20-03-26 26,000,600,85-0,25 -29,4% ----0,760,608 13-3
20-03-26 26,200,580,74-0,16 -21,6% ----0,580,586 13-3
20-03-26 26,40--0,64-- -- --------0 --
20-03-26 26,500,400,61-0,21 -34,4% 0,260,530,400,385 13-3
20-03-26 26,60--0,56-- -- --------0 --
20-03-26 26,80--0,50-- -- 0,180,44----0 --
20-03-26 27,000,280,43-0,15 -34,9% 0,140,390,330,284 13-3
20-03-26 27,200,280,38-0,10 -26,3% ----0,280,285 13-3
20-03-26 27,400,190,33-0,14 -42,4% 0,070,300,240,192 13-3
20-03-26 27,500,190,30-0,11 -36,7% 0,060,280,250,1955 13-3
20-03-26 27,600,240,28-- -- ----0,330,24263 12-3
20-03-26 28,000,140,20-0,06 -30,0% ----0,140,14230 13-3
20-03-26 28,500,080,13-0,05 -38,5% ----0,080,083 13-3
20-03-2621129,000,060,08-0,05 -62,5% --0,140,100,066 13-3
20-03-26 29,500,080,05+0,03 +60,0% --0,130,080,084 13-3
20-03-26 30,000,030,030,00 0,0% --0,150,090,0321 13-3
20-03-2648631,000,030,01-- -- ----0,030,031 12-3
20-03-262.15532,000,030,02+0,01 +50,0% ----0,030,032 11-3
20-03-2623833,000,020,020,00 0,0% ----0,020,022 13-3
20-03-2628234,000,020,01-- -- ----0,020,025 6-3
20-03-2619435,000,040,01-- -- ----0,040,042 20-2
20-03-2613036,000,020,01-- -- ----0,020,0210 4-3
20-03-2626038,000,040,01-- -- ----0,040,043 16-2
20-03-2632240,000,110,02-- -- --0,020,110,111 6-2
20-03-2612442,000,030,01-- -- --0,050,030,031 17-2
20-03-267744,000,140,01+0,13 +1300,0% ----0,150,1423 5-12
20-03-2611845,000,080,02+0,06 +300,0% ----0,080,081 12-12
20-03-2632346,000,190,02+0,17 +850,0% ----0,190,194 12-11
20-03-262248,000,150,01+0,14 +1400,0% ----0,150,151 28-10
20-03-262850,000,080,01+0,07 +700,0% ----0,080,082 3-11
20-03-262255,000,010,02-0,01 -50,0% ----0,010,0112 18-2
20-03-262460,000,020,01-- -- ----0,020,0224 16-1
17-04-26 12,00--14,25-- -- --------0 --
17-04-26 14,00--12,27-- -- --------0 --
17-04-26 16,00--10,25-- -- --------0 --
17-04-26 18,00--8,24-- -- --------0 --
17-04-26 19,00--7,24-- -- 6,557,20----0 --
17-04-26 20,007,006,24-- -- 5,656,157,007,002 24-2
17-04-26 21,00--5,26-- -- --------0 --
17-04-26 22,003,954,28-0,33 -7,7% ----4,053,953 13-3
17-04-26 23,00--3,34-- -- --------0 --
17-04-26 23,50--2,93-- -- --------0 --
17-04-266124,002,652,49-0,18 -7,2% 2,202,352,652,651 5-3
17-04-264324,501,902,11-0,19 -9,0% ----1,901,905 11-3
17-04-26 25,001,701,75-- -- ----1,701,702 11-3
17-04-26 25,501,441,43-- -- ----1,441,442 12-3
17-04-26 26,001,081,15-0,07 -6,1% ----1,081,0222 13-3
17-04-26 26,500,780,94-0,16 -17,0% ----0,780,785 13-3
17-04-26 27,000,630,71-0,08 -11,3% ----0,640,636 13-3
17-04-26 27,500,490,58-0,09 -15,5% 0,290,580,490,4915 13-3
17-04-26 28,000,390,47-0,08 -17,0% ----0,390,374 13-3
17-04-26 28,500,300,37-- -- ----0,300,301 12-3
17-04-26 29,000,230,30-- -- ----0,230,234 12-3
17-04-26 29,500,310,24-- -- 0,020,300,310,311 5-3
17-04-26 30,000,150,20-0,05 -25,0% --0,350,150,158 13-3
17-04-26 31,000,130,14-- -- --0,400,130,131 11-3
17-04-26 32,000,150,10-- -- ----0,150,151 10-3
17-04-26 33,000,120,08-- -- --0,150,120,122 10-3
17-04-26 34,000,090,06-- -- ----0,090,092 3-3
17-04-262536,000,060,03-- -- ----0,060,061 23-2
17-04-26538,000,040,02-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 14,00--12,23-- -- --------0 --
15-05-26 16,00--10,21-- -- --------0 --
15-05-26 18,00--8,23-- -- 7,558,25----0 --
15-05-26 19,00--7,21-- -- 6,607,20----0 --
15-05-26 20,00--6,23-- -- --------0 --
15-05-26 21,00--5,23-- -- --------0 --
15-05-26 22,00--4,33-- -- 3,834,16----0 --
15-05-26 23,003,543,40-- -- ----3,543,545 3-3
15-05-26 23,50--2,99-- -- --------0 --
15-05-26 24,002,802,63-- -- ----2,802,805 3-3
15-05-26 24,503,162,26-- -- 1,842,123,163,165 6-3
15-05-26 25,00--1,93-- -- --------0 --
15-05-26 25,50--1,63-- -- 1,251,55----0 --
15-05-26 26,001,901,39-- -- ----1,901,902 6-3
15-05-26 26,501,221,18-- -- ----1,221,221 4-3
15-05-26 27,00--1,00-- -- --------0 --
15-05-26 27,500,720,84-0,12 -14,3% ----0,720,721 13-3
15-05-26 28,000,650,73-0,08 -11,0% ----0,650,6512 13-3
15-05-26 28,500,800,61-- -- ----0,800,802 25-2
15-05-26 29,000,350,52-0,17 -32,7% ----0,350,352 13-3
15-05-26 29,50--0,44-- -- --------0 --
15-05-26 30,000,420,38-- -- 0,160,440,420,421 9-3
15-05-26 32,000,250,22-- -- ----0,250,222 10-3
15-05-26 34,00--0,11-- -- --------0 --
19-06-26 9,00--17,15-- -- --------0 --
19-06-26 10,00--16,15-- -- --------0 --
19-06-26 12,0017,1414,15-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,16-- -- ----13,4213,421 26-2
19-06-26 16,00--10,16-- -- --------0 --
19-06-26 18,008,978,16-- -- ----8,978,971 6-3
19-06-26 20,00--6,22-- -- --------0 --
19-06-26 21,00--5,30-- -- 4,785,20----0 --
19-06-26 22,00--4,42-- -- 3,924,29----0 --
19-06-26123,005,003,57-0,22 -6,2% ----5,005,001 11-2
19-06-26 24,00--2,83-- -- --------0 --
19-06-26 25,002,402,19-- -- ----2,402,402 9-3
19-06-2635626,001,501,69-0,15 -8,9% ----1,511,503 13-3
19-06-26 27,001,451,30-- -- ----1,451,452 10-3
19-06-26 28,001,001,00-- -- ----1,001,002 4-3
19-06-2619129,110,830,75-0,09 -12,0% 0,490,740,830,8317 6-3
19-06-26 30,000,530,59-- -- --1,050,530,531 11-3
19-06-26 32,000,500,34-- -- ----0,500,488 6-3
19-06-26 33,960,350,19-- -- ----0,350,352 26-2
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,190,10-- -- ----0,190,191 4-3
19-06-26 38,000,110,05+0,06 +120,0% --0,210,110,111 13-3
19-06-26 38,810,140,04-- -- ----0,140,1417 27-2
19-06-26 40,000,080,03-- -- ----0,080,085 11-3
19-06-2617942,000,090,01+0,07 +700,0% 0,030,150,090,091 11-3
19-06-26 43,660,100,01-- -- --0,140,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-26 46,000,140,01-- -- ----0,140,143 9-2
19-06-26 48,510,050,01+0,04 +400,0% ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-26 55,000,200,01+0,19 +1900,0% --0,200,200,201 17-10
19-06-26 58,210,090,01+0,08 +800,0% ----0,090,091 19-9
19-06-26 60,00--0,91-- -- --------1 10-9
18-09-26 9,00--17,21-- -- --------0 --
18-09-26 10,00--16,23-- -- 15,5516,25----0 --
18-09-26 12,00--14,21-- -- --------0 --
18-09-26 14,0012,7112,23-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,21+8,09 +79,2% ----18,3018,301 24-11
18-09-26 18,00--8,23-- -- 7,608,25----0 --
18-09-26 20,0010,696,40-- -- 5,806,3010,6910,6940 5-2
18-09-26 21,00--5,48-- -- --------0 --
18-09-26 22,00--4,71-- -- --------0 --
18-09-26 23,006,004,03-- -- ----6,006,0012 21-1
18-09-26 24,00--3,41-- -- --------0 --
18-09-26 25,002,852,88-- -- ----2,852,852 12-3
18-09-26 26,002,252,41-0,16 -6,6% ----2,252,2512 13-3
18-09-26 27,001,802,01-- -- 1,691,921,801,801 9-3
18-09-26 28,001,561,69-0,13 -7,7% ----1,561,5638 13-3
18-09-26 29,001,861,41-- -- ----1,861,8610 26-2
18-09-26 30,001,101,19-0,09 -7,6% --1,301,151,104 13-3
18-09-26 32,000,840,84-- -- ----0,840,68214 11-3
18-09-26 34,000,580,580,00 0,0% 0,390,610,580,582 13-3
18-09-2612836,000,400,40-0,03 -7,5% ----0,400,401 4-3
18-09-26 38,000,290,30-- -- --1,250,290,2920 4-3
18-09-26 40,000,250,250,00 0,0% ----0,250,254 13-3
18-09-26 42,000,280,18-- -- ----0,280,2541 11-2
18-09-26 44,000,140,13-- -- ----0,140,1410 4-3
18-09-26 45,000,180,11-- -- ----0,180,181 19-1
18-09-26 50,000,100,05-- -- ----0,100,105 11-2
18-09-26 55,000,160,02+0,14 +700,0% ----0,160,161 18-11
18-12-26 9,00--17,21-- -- 16,5517,25----0 --
18-12-26 10,00--16,21-0,19 -1,2% 15,5516,25----0 --
18-12-26 12,00--14,21-- -- --------0 --
18-12-26 14,00--12,26-- -- --------0 --
18-12-26 16,0014,4510,28-- -- ----14,4514,456 2-2
18-12-26 18,008,908,40-- -- 7,758,358,908,901 5-3
18-12-26 20,008,756,72-- -- ----8,758,755 27-1
18-12-26 21,00--5,95-- -- --------0 --
18-12-26 22,009,255,22-- -- ----9,259,251 8-1
18-12-26 23,004,664,60-- -- 4,214,434,664,665 3-3
18-12-26 24,009,504,01+5,49 +136,9% 3,613,859,509,501 5-12
18-12-26 25,004,653,50-- -- 3,073,334,654,651 18-2
18-12-26 26,002,933,04-0,11 -3,6% ----2,932,931 13-3
18-12-26 27,002,702,64-- -- ----2,702,701 10-3
18-12-26 28,002,652,29-- -- ----2,652,653 5-3
18-12-26 29,112,051,96-- -- ----2,052,055 10-3
18-12-26 30,001,651,73-- -- ----1,651,622 12-3
18-12-26 32,001,241,29-- -- ----1,241,245 12-3
18-12-26 33,961,191,00-- -- ----1,191,1620 17-2
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,710,75-0,04 -5,3% 0,500,750,710,711 13-3
18-12-2692238,810,500,52-0,04 -7,7% ----0,500,501 11-3
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,270,29-- -- 0,180,370,270,271 11-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,18-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,10-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,05-- -- --0,230,080,084 27-2
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --0,22----0 --
18-12-265977,620,080,02+0,06 +300,0% ----0,080,0812 23-10
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
18-06-27 15,0014,2011,31-- -- 10,4011,4014,2014,152 30-1
18-06-27 18,009,008,57-- -- ----9,009,001 3-3
18-06-27 20,008,307,05-- -- 6,356,958,308,3015 18-2
18-06-273522,006,655,72-0,23 -4,0% ----6,656,655 6-3
18-06-27 24,005,004,60-- -- 4,134,545,005,001 4-3
18-06-27 25,005,004,11-- -- ----5,005,0010 12-2
18-06-27 26,004,293,70-- -- ----4,294,292 6-3
18-06-277028,003,082,96-0,15 -5,1% 2,582,923,083,085 3-3
18-06-27 30,002,202,35-0,15 -6,4% 2,022,352,202,201 13-3
18-06-27 35,001,381,36+0,02 +1,5% ----1,381,3810 13-3
18-06-27 40,000,900,82-- -- --7,050,900,901 6-3
18-06-27 45,000,650,51-- -- ----0,650,651 11-2
18-06-27 50,000,590,34-- -- ----0,590,591 6-1
18-06-27 55,000,350,23-- -- ----0,350,352 6-1
18-06-27 60,000,230,14-- -- ----0,230,231 6-1
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--11,35-- -- --------0 --
17-12-27 18,009,708,85-- -- 7,809,259,709,701 2-3
17-12-27 20,008,007,44-- -- ----8,008,001 24-2
17-12-27 22,006,806,29-- -- 5,406,506,806,801 2-3
17-12-27 24,255,305,13-- -- 4,285,355,305,3031 10-3
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,004,454,34-- -- ----4,454,451 5-3
17-12-27 28,003,653,68-0,03 -0,8% ----3,653,651 13-3
17-12-27 29,113,903,29-- -- 3,003,463,903,901 26-2
17-12-27 30,003,003,03-- -- 2,523,233,003,0010 3-3
17-12-27 35,001,952,00-- -- ----1,951,952 10-3
17-12-27 38,811,501,44-- -- 1,061,671,501,505 10-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,661,201,02-- -- --2,001,201,204 11-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,71-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,590,52-- -- 0,150,760,600,592 4-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,550,37-- -- ----0,550,554 12-3
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,15-- -- --0,46----0 --
17-12-27 77,620,180,08-- -- --0,190,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 15,0018,0511,15+6,90 +61,9% ----18,0518,051 12-12
15-12-28 18,00--9,17-- -- --------0 --
15-12-28 20,009,307,90-- -- ----9,309,301 11-2
15-12-28 22,00--6,82-- -- --------0 --
15-12-28 24,256,105,84-- -- ----6,206,107 3-3
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,005,755,09-- -- ----5,755,7540 3-3
15-12-28 28,004,694,40-- -- 3,514,894,694,691 5-3
15-12-28 29,114,504,12-- -- ----4,734,5016 24-2
15-12-28 30,004,103,81-- -- ----4,104,101 10-3
15-12-28 35,003,302,73-- -- ----3,303,301 10-3
15-12-28 38,812,252,15-- -- ----2,252,251 6-3
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-2824243,661,851,61-0,04 -2,5% ----2,151,855 11-2
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,401,22-- -- 0,751,681,401,401 26-2
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,361,220,95-- -- ----1,221,2225 23-2
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,720,72-- -- ----0,850,725 11-2
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,26-- -- --0,380,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,00--16,23-- -- 14,5017,25----0 --
21-12-29 15,0012,2011,58-- -- --18,0012,2012,201 2-3
21-12-29 20,009,808,95-- -- 7,009,209,809,803 11-2
21-12-29 22,00--7,92-- -- --------0 --
21-12-29 24,00--6,92-- -- --------0 --
21-12-29 25,007,006,49-- -- 5,406,807,007,002 11-2
21-12-29 26,006,276,16-- -- 5,006,356,276,2712 10-3
21-12-29 28,005,705,43-- -- ----5,705,7020 2-3
21-12-29 30,004,424,74-- -- 3,565,204,424,4212 10-3
21-12-29 35,003,923,47-- -- ----3,923,922 2-3
21-12-2935340,002,902,65-0,27 -10,2% 2,653,262,902,9040 6-3
21-12-29 45,002,342,12-- -- ----2,342,341 11-2
21-12-29 50,001,901,66-- -- --14,501,901,90100 9-3
21-12-29 55,001,801,32-- -- ----1,801,802 12-1
21-12-29 60,001,061,07-- -- ----1,071,0640 27-1
21-12-29 80,000,750,90-0,15 -16,7% ----0,750,751 13-3
21-12-2925100,000,400,61-0,16 -26,2% ----0,400,405 11-2
20-12-30 10,00--16,14-- -- --------0 --
20-12-303515,0011,8011,63-0,15 -1,3% ----11,8011,805 13-3
20-12-30 20,0010,008,77-- -- ----10,0010,001 11-2
20-12-30 22,00--7,74-- -- 6,258,70----0 --
20-12-30 24,007,736,84-- -- ----7,737,7320 27-2
20-12-301825,007,006,49-0,12 -1,8% ----7,007,001 9-3
20-12-30 26,007,506,15-- -- ----7,507,5010 11-2
20-12-30428,006,905,51-0,12 -2,2% ----6,906,901 20-2
20-12-30 30,005,254,94-- -- ----5,255,251 11-3
20-12-30 35,005,703,87-- -- 3,80--5,705,702 5-2
20-12-30 40,003,603,14-- -- 1,88--3,603,601 18-2
20-12-30 45,002,962,78-- -- 2,103,352,962,9620 27-2
20-12-30 50,002,632,11-- -- ----2,632,633 22-1
20-12-30 60,001,571,48-- -- 0,682,161,571,572 11-2
20-12-30 80,000,950,75-- -- ----0,950,9510 11-2
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?