Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 21,6121,61-- -- 21,7621,301.057.46517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 752 (269 Calls, 483 Puts)
Totaal open interest bij opening 6.837 (6.308 Calls, 529 Puts)
Call / Put ratio 0,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,559,80-- -- ----11,5511,5510 30-3
17-04-26 14,008,757,80-- -- ----8,758,751 7-4
17-04-26 15,00--6,80-- -- --------0 --
17-04-26 16,007,555,80-- -- ----7,557,555 30-3
17-04-26 17,00--4,80-- -- --------0 --
17-04-26 18,003,753,80-0,05 -1,3% ----3,753,3510 17:07
17-04-26 19,004,652,81-- -- ----4,653,8219 30-3
17-04-26 19,504,032,33-- -- ----4,154,0330 30-3
17-04-26 20,002,051,87-- -- ----2,051,962 10-4
17-04-26 20,20------ -- ---------- --
17-04-26 20,40--1,53-- -- --------0 --
17-04-26 20,503,151,45-- -- ----3,153,151 8-4
17-04-26 20,60--1,36-- -- --------0 --
17-04-26 20,80--1,20-- -- --------0 --
17-04-26 21,000,751,06-0,31 -29,2% ----0,750,732 14:28
17-04-26 21,20--0,92-- -- --------0 --
17-04-26 21,40--0,79-- -- --------0 --
17-04-26 21,500,440,73-0,29 -39,7% ----0,440,442 15:47
17-04-26 21,600,500,67-0,17 -25,4% ----0,500,384 16:30
17-04-26 21,800,400,56-0,16 -28,6% ----0,400,4011 17:25
17-04-26 22,000,320,48-0,16 -33,3% ----0,330,2648 17:00
17-04-26 22,20--0,39-- -- --------0 --
17-04-26 22,40--0,33-- -- --------0 --
17-04-26 22,500,350,30-- -- ----0,360,3516 10-4
17-04-26 22,60--0,27-- -- --------0 --
17-04-26 22,80--0,21-- -- --------0 --
17-04-26 23,000,250,17-- -- ----0,250,2510 10-4
17-04-26 23,20--0,14-- -- --------0 --
17-04-26 23,400,130,11-- -- ----0,130,132 9-4
17-04-26 23,500,120,10-- -- ----0,120,123 10-4
17-04-26 24,000,050,050,00 0,0% ----0,050,044 15:33
17-04-267524,500,040,02-- -- ----0,040,041 10-4
17-04-2611325,000,060,01-- -- --0,500,060,061 10-4
17-04-2664425,500,050,01+0,04 +400,0% --0,080,050,051 10-4
17-04-2624926,000,030,02+0,01 +50,0% --0,170,030,031 10-4
17-04-264626,500,020,01+0,01 +100,0% --0,080,020,025 10-4
17-04-2614027,000,050,01+0,04 +400,0% --0,090,050,052 9-4
17-04-2615027,500,040,01-- -- ----0,050,043 2-4
17-04-2623728,000,080,01-- -- ----0,080,084 27-3
17-04-2610728,500,010,03-0,02 -66,7% ----0,010,011 8-4
17-04-2615829,000,020,03-- -- ----0,020,0230 31-3
17-04-2624229,500,030,02+0,01 +50,0% --0,200,030,036 10:15
17-04-2687130,000,010,02-0,01 -50,0% --0,070,010,017 9-4
17-04-263731,000,100,02-- -- ----0,100,101 23-3
17-04-2615032,000,020,02-- -- ----0,020,021 1-4
17-04-263433,000,070,02-- -- ----0,070,071 23-3
17-04-265434,000,090,01-- -- ----0,090,092 3-3
17-04-262536,000,060,01-- -- ----0,060,061 23-2
17-04-26538,000,040,01-- -- ----0,040,0410 10-3
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00--11,81-- -- --------0 --
15-05-26 12,00--9,82-- -- --------0 --
15-05-26 14,00--7,82-- -- --------0 --
15-05-26 15,00--6,83-- -- --------0 --
15-05-26 16,00--5,85-- -- --------0 --
15-05-26 17,00--4,90-- -- --------0 --
15-05-26 18,004,553,99-- -- ----4,554,551 1-4
15-05-26 18,50--3,57-- -- --------0 --
15-05-26 19,00--3,16-- -- --------0 --
15-05-26 19,50--2,78-- -- --------0 --
15-05-26 20,002,122,42-0,30 -12,4% ----2,122,121 14:02
15-05-26 20,501,922,08-- -- ----1,921,9240 10-4
15-05-26 21,001,491,75-0,26 -14,9% ----1,521,496 14:02
15-05-26 21,501,201,47-0,27 -18,4% ----1,221,2011 11:17
15-05-26 22,001,101,17-0,07 -6,0% ----1,101,002 17:05
15-05-26 22,500,830,99-0,16 -16,2% ----0,830,831 12:23
15-05-26 23,000,700,81-0,11 -13,6% ----0,700,628 16:30
15-05-26 23,500,650,67-- -- ----0,650,653 10-4
15-05-26 24,000,430,54-0,11 -20,4% ----0,430,405 15:50
15-05-26 24,500,340,43-0,09 -20,9% ----0,340,332 16:22
15-05-26 25,000,230,36-0,13 -36,1% ----0,230,2310 11:44
15-05-26 25,500,220,29-0,07 -24,1% ----0,220,221 10:23
15-05-26 26,000,220,23-- -- ----0,220,226 10-4
15-05-26 26,500,190,20-- -- ----0,190,191 10-4
15-05-26 27,000,170,16-- -- 0,04--0,170,1710 9-4
15-05-26 27,500,280,11-- -- ----0,280,282 8-4
15-05-26 28,000,210,09-- -- ----0,210,212 26-3
15-05-26 28,500,120,07-- -- ----0,130,1212 7-4
15-05-26 29,000,140,05-- -- ----0,140,1214 1-4
15-05-26 29,50--0,04-- -- --------0 --
15-05-26 30,000,080,03-- -- ----0,080,081 1-4
15-05-26732,000,100,01-- -- ----0,100,102 19-3
15-05-26 34,00--0,01-- -- --0,16----0 --
19-06-26 9,0013,2512,83-- -- ----13,2513,2520 1-4
19-06-26 10,00--11,84-- -- --------0 --
19-06-26 12,0017,149,89-- -- ----17,1417,141 23-1
19-06-26 14,0013,427,99-- -- ----13,4213,421 26-2
19-06-26 15,00--7,06-- -- --------0 --
19-06-26 16,00--6,15-- -- --------0 --
19-06-26 17,00--5,25-- -- --------0 --
19-06-26 18,008,974,37-- -- ----8,978,971 6-3
19-06-26 18,50--3,95-- -- --------0 --
19-06-26 19,00--3,54-- -- --------0 --
19-06-26 19,50--3,16-- -- --------0 --
19-06-26 20,002,452,78-0,33 -11,9% ----2,452,455 13:58
19-06-26 20,50--2,44-- -- --------0 --
19-06-26 21,00--2,12-- -- --------0 --
19-06-26 21,502,391,84-- -- ----2,392,3912 8-4
19-06-26 22,001,441,59-0,15 -9,4% ----1,441,446 09:09
19-06-26 22,501,861,38-- -- ----1,861,868 1-4
19-06-26 23,001,101,18-0,08 -6,8% ----1,101,103 09:21
19-06-26 23,501,111,01-- -- ----1,111,083 10-4
19-06-26 24,000,700,88-0,18 -20,5% --3,900,710,7015 13:47
19-06-26 24,500,720,76-- -- ----0,720,721 9-4
19-06-26 25,000,530,63-0,10 -15,9% ----0,530,531 14:22
19-06-26 25,50--0,54-- -- --------0 --
19-06-26 26,000,360,45-0,09 -20,0% ----0,400,3610 11:14
19-06-26 27,000,300,34-0,04 -11,8% ----0,300,253 16:07
19-06-26 28,000,180,24-0,06 -25,0% ----0,180,155 10:03
19-06-26 29,110,280,16-- -- --0,250,280,282 8-4
19-06-26 30,000,150,11+0,04 +36,4% ----0,150,155 12:16
19-06-26 32,000,130,05-- -- --0,150,130,131 27-3
19-06-26 33,960,040,02-- -- ----0,040,0410 9-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,050,01-- -- ----0,050,051 8-4
19-06-2613938,000,030,03-- -- ----0,030,036 9-4
19-06-2629538,810,140,03-- -- ----0,140,1417 27-2
19-06-2633540,000,080,02-- -- ----0,080,085 11-3
19-06-2617842,000,020,01+0,01 +100,0% --0,090,020,021 10:23
19-06-2652543,660,100,01-- -- --0,080,100,101 12-2
19-06-26 45,004,604,02-- -- ----4,604,5020 9-7
19-06-263046,000,040,01-- -- --0,080,040,041 18-3
19-06-2628848,510,050,01-- -- ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,05+0,15 +300,0% --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
18-09-26 9,0013,4513,07-- -- ----13,4513,4510 1-4
18-09-26 10,00--12,07-- -- --------0 --
18-09-26 12,00--10,14-- -- --------0 --
18-09-26 14,0012,718,33-0,23 -2,8% ----12,7112,711 5-3
18-09-26 16,0018,306,55+11,75 +179,4% ----18,3018,301 24-11
18-09-26 17,00--5,69-- -- --------0 --
18-09-26 18,00--4,90-- -- --------0 --
18-09-26 19,00--4,16-- -- --------0 --
18-09-26 20,003,853,48-- -- ----3,853,851 2-4
18-09-26 21,002,892,91-- -- ----3,092,8516 9-4
18-09-26 22,002,142,38-0,24 -10,1% ----2,142,144 10:42
18-09-26 23,001,751,95-0,20 -10,3% ----1,751,7018 12:24
18-09-26 24,001,881,60-- -- ----1,921,868 2-4
18-09-26 25,001,341,29-- -- ----1,341,341 10-4
18-09-26 26,001,001,04-- -- ----1,061,0017 9-4
18-09-264227,000,800,85-0,09 -10,6% ----0,800,801 10-4
18-09-26 28,000,870,69-- -- ----0,870,871 7-4
18-09-26 29,000,720,56-- -- ----0,900,7211 8-4
18-09-26 30,000,400,45-0,05 -11,1% ----0,400,401 17:07
18-09-26 32,000,450,31-- -- --0,380,450,354 24-3
18-09-2649434,000,160,18-0,02 -11,1% 0,10--0,160,161 11:02
18-09-26 36,000,180,15-- -- ----0,180,184 9-4
18-09-26 38,000,200,08-- -- --0,240,200,202 20-3
18-09-26 40,000,100,05-- -- ----0,100,092 31-3
18-09-26 42,000,080,03-- -- ----0,080,082 31-3
18-09-26 44,000,140,02-- -- ----0,140,1410 4-3
18-09-26 45,000,180,01-- -- ----0,180,181 19-1
18-09-262750,000,100,01-- -- ----0,100,105 11-2
18-09-264155,000,160,01+0,15 +1500,0% --0,090,160,161 18-11
18-12-26 9,00--12,98-- -- --------0 --
18-12-26 10,00--12,02-- -- --------0 --
18-12-26 12,00--10,17-- -- --------0 --
18-12-26 14,00--8,46-- -- --------0 --
18-12-26 16,0014,456,92-0,25 -3,6% ----14,4514,456 2-2
18-12-26 17,00--6,17-- -- --------0 --
18-12-26 18,008,905,41-- -- ----8,908,901 5-3
18-12-26 19,00--4,69-- -- --------0 --
18-12-26 20,004,154,05-- -- ----4,154,151 9-4
18-12-26 21,00--3,48-- -- --------0 --
18-12-26 22,002,952,96-- -- ----3,152,9512 9-4
18-12-26 23,002,302,51-0,21 -8,4% 2,25--2,302,282 15:48
18-12-26 24,002,202,12-- -- 1,60--2,202,205 10-4
18-12-26 25,001,751,79-- -- ----1,931,7510 10-4
18-12-26 26,001,481,49-- -- ----1,591,482 10-4
18-12-26 27,001,151,27-0,12 -9,4% ----1,151,151 11:23
18-12-26 28,001,551,08-- -- ----1,551,3018 23-3
18-12-26 29,110,750,90-0,15 -16,7% ----0,750,751 10:23
18-12-26 30,000,720,78-- -- ----0,720,721 10-4
18-12-26 32,000,550,56-- -- --0,850,550,556 9-4
18-12-26 33,960,500,43-- -- ----0,500,501 1-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,300,31-- -- --0,600,300,3022 9-4
18-12-26 38,810,270,20-- -- ----0,270,2748 1-4
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,140,08-- -- ----0,140,141 30-3
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 48,510,400,03-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,01-- -- ----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--0,02-- -- --------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
19-03-27 9,0013,7513,34-- -- ----13,7513,7510 1-4
19-03-27 10,00--12,34-- -- --------0 --
19-03-27 12,00--10,53-- -- --------0 --
19-03-27 14,00--8,85-- -- --------0 --
19-03-27 16,00--7,25-- -- --------0 --
19-03-27 17,00--6,51-- -- --------0 --
19-03-27 18,00--5,81-- -- --------0 --
19-03-27419,006,025,13-0,17 -3,3% ----6,026,024 25-3
19-03-27 20,004,804,49-- -- ----4,804,802 27-3
19-03-27 21,00--3,95-- -- --------0 --
19-03-272522,003,453,43-0,11 -3,2% ----3,453,451 9-4
19-03-27 23,002,762,98-0,22 -7,4% ----2,762,754 11:06
19-03-27 24,002,462,60-0,14 -5,4% ----2,462,461 15:38
19-03-27 25,002,052,25-0,20 -8,9% ----2,052,054 11:06
19-03-27 26,00--1,95-- -- --------0 --
19-03-27 27,002,051,68-- -- ----2,052,051 7-4
19-03-27 28,00--1,45-- -- --------0 --
19-03-27 30,00--1,08-- -- --------0 --
19-03-27 35,000,700,54-- -- ----0,700,662 7-4
19-03-27 40,000,450,25-- -- ----0,450,452 1-4
18-06-27 10,0012,9012,36-- -- ----12,9012,901 31-3
18-06-27 14,00--8,95-- -- --------0 --
18-06-27 15,0014,208,10-- -- ----14,2014,152 30-1
18-06-27 16,00--7,25-- -- --------0 --
18-06-27 18,009,005,88-- -- ----9,009,001 3-3
18-06-27 20,004,674,66-- -- ----4,674,671 9-4
18-06-27 22,003,603,61-- -- ----3,603,602 9-4
18-06-27 24,002,882,81-- -- ----2,882,883 10-4
18-06-27 25,002,152,44-0,29 -11,9% ----2,152,151 09:06
18-06-27 26,002,112,15-- -- ----2,112,112 9-4
18-06-27 28,001,921,65-- -- ----1,921,921 8-4
18-06-27 30,001,311,28-- -- 1,19--1,311,3156 10-4
18-06-27 35,001,300,69-- -- ----1,301,303 8-4
18-06-27 40,000,430,42-- -- 0,307,050,430,434 10-4
18-06-27 45,000,250,25-- -- ----0,250,251 9-4
18-06-27 50,000,590,17-- -- ----0,590,591 6-1
18-06-27 55,000,150,08-- -- ----0,150,151 10-4
18-06-27 60,000,230,05-- -- ----0,230,231 6-1
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 10,0013,2512,59-- -- ----13,2513,252 1-4
17-12-27 14,00--9,15-- -- --------0 --
17-12-27 15,00--8,47-- -- --------0 --
17-12-27 16,008,307,74-- -- ----8,308,30180 31-3
17-12-27 18,006,206,43-- -- ----6,206,201 10-4
17-12-27 20,005,105,26-- -- ----5,455,1020 10-4
17-12-27 22,004,784,29-- -- ----4,784,6820 1-4
17-12-27 24,253,363,44-- -- ----3,363,3619 10-4
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,002,83-- -- ----3,003,002 26-3
17-12-27 28,002,452,33-- -- ----2,452,451 9-4
17-12-276629,112,232,09-0,09 -4,3% ----2,232,239 27-3
17-12-27 30,001,751,89-0,14 -7,4% ----1,751,752 14:45
17-12-27 35,001,321,21-- -- ----1,361,325 31-3
17-12-27 38,810,980,88-- -- ----0,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,550,63-0,08 -12,7% --2,000,550,553 09:14
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,42-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,30-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-275658,210,370,21-0,06 -28,6% ----0,370,372 14:04
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 77,620,180,05-- -- ----0,180,186 7-1
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0013,2512,58-- -- ----13,2513,252 1-4
15-12-28 14,00--9,40-- -- --------0 --
15-12-28 15,0018,058,67+9,38 +108,2% ----18,0518,051 12-12
15-12-28 16,00--8,01-- -- --------0 --
15-12-28 18,00--6,81-- -- --------0 --
15-12-28 20,006,805,70-- -- ----6,806,801 19-3
15-12-28 22,00--4,82-- -- --------0 --
15-12-28 24,254,404,05-- -- 4,00--4,404,4050 9-4
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,153,54-- -- ----4,154,151 31-3
15-12-28 28,004,693,06-- -- ----4,694,691 5-3
15-12-28 29,114,502,82-- -- ----4,734,5016 24-2
15-12-283030,002,702,64-0,06 -2,3% ----2,702,701 09:20
15-12-28 35,002,001,89-- -- ----2,001,853 30-3
15-12-28 38,811,751,46-- -- 1,32--1,751,751 8-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,08-- -- ----1,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,000,92-- -- 0,50--1,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,610,70-- -- ----0,610,6160 9-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,650,54-- -- ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,20-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,08-- -- --------0 --
21-12-29 10,0013,3012,47-- -- ----13,3013,301 7-4
21-12-29 15,009,608,97-- -- --18,009,609,601 24-3
21-12-29 16,00--8,34-- -- --------0 --
21-12-29 18,00--7,23-- -- --------0 --
21-12-29 20,007,006,23-- -- ----7,007,0040 1-4
21-12-29122,005,495,38-0,15 -2,8% ----5,495,491 26-3
21-12-29 24,00--4,91-- -- --------0 --
21-12-29 25,004,654,54-- -- ----4,654,651 30-3
21-12-29 26,004,404,24-- -- ----4,404,401 31-3
21-12-29 28,004,353,68-- -- ----4,354,351 31-3
21-12-29 30,003,903,25-- -- ----3,903,901 31-3
21-12-299835,002,732,46-0,04 -1,6% ----2,732,732 8-4
21-12-29 40,002,001,89+0,11 +5,8% ----2,002,003 09:14
21-12-29 45,001,421,50-0,08 -5,3% ----1,421,421 09:06
21-12-29 50,001,301,21-- -- --14,501,301,304 8-4
21-12-29 55,000,900,96-- -- ----0,900,904 20-3
21-12-29 60,000,980,78-- -- ----0,980,982 8-4
21-12-29 80,000,450,35-- -- ----0,600,4511 20-3
21-12-29 100,000,400,18-- -- ----0,400,405 11-2
20-12-30 10,0012,2512,71-0,46 -3,6% ----12,2512,251 14:23
20-12-30 15,009,659,07-- -- 9,00--9,659,652 1-4
20-12-30 16,00--8,47-- -- --------0 --
20-12-30 18,007,457,41+0,04 +0,5% ----7,457,451 09:20
20-12-30 20,006,606,50-- -- ----6,606,601 30-3
20-12-30 22,00--5,74-- -- --------0 --
20-12-30 24,007,735,12-- -- ----7,737,7320 27-2
20-12-30 25,005,004,80-- -- ----5,005,002 23-3
20-12-30 26,005,104,51+0,59 +13,1% ----5,105,1015 15:52
20-12-30 28,004,364,37-- -- ----4,364,362 2-4
20-12-30 30,004,413,62-- -- 3,50--4,414,2137 8-4
20-12-30 35,003,402,84+0,56 +19,7% ----3,403,0014 15:59
20-12-30 40,003,602,30-- -- ----3,603,601 18-2
20-12-30 45,002,101,88-- -- ----2,102,1010 20-3
20-12-30 50,002,631,55-- -- ----2,632,633 22-1
20-12-30 60,001,211,08-- -- ----1,261,1936 8-4
20-12-30 80,000,630,56-- -- ----0,630,631 8-4
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?