Close sub menu
Opties RANDSTAD NV
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 21,7921,83-0,04 -0,2% 22,3821,56891.12717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 811 (326 Calls, 485 Puts)
Totaal open interest bij opening 8.949 (6.994 Calls, 1.955 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,0011,559,84-- -- ----11,5511,5510 30-3
17-04-26 14,008,757,84-- -- 7,358,058,758,751 7-4
17-04-26 15,00--6,84-- -- --------0 --
17-04-26 16,007,555,84-- -- ----7,557,555 30-3
17-04-26 17,00--4,84-- -- --------0 --
17-04-26 18,003,653,84-0,19 -4,9% ----4,353,6518 10-4
17-04-26 19,004,652,86-- -- 2,552,854,653,8219 30-3
17-04-26 19,504,032,39-- -- ----4,154,0330 30-3
17-04-26 20,002,051,94+0,11 +5,7% ----2,051,962 10-4
17-04-26 20,40------ -- --------0 --
17-04-26 20,503,151,52-- -- ----3,153,151 8-4
17-04-26 20,60------ -- --------0 --
17-04-26 20,80--1,27-- -- 1,011,19----0 --
17-04-26 21,001,101,12-0,02 -1,8% --2,001,101,105 10-4
17-04-26 21,20--0,99-- -- --------0 --
17-04-26 21,40--0,86-- -- --------0 --
17-04-26 21,501,570,79-- -- 0,550,711,571,323 7-4
17-04-26 21,60--0,73-- -- 0,480,66----0 --
17-04-26 21,80--0,61-- -- --------0 --
17-04-26 22,000,650,51+0,14 +27,5% 0,310,490,650,652 10-4
17-04-26 22,20--0,42-- -- --------0 --
17-04-26 22,40--0,35-- -- 0,190,31----0 --
17-04-26 22,500,350,32+0,03 +9,4% ----0,360,3516 10-4
17-04-26 22,60--0,30-- -- --------0 --
17-04-26 22,80--0,25-- -- --------0 --
17-04-26 23,000,250,20+0,05 +25,0% ----0,250,2510 10-4
17-04-26 23,20--0,17-- -- --------0 --
17-04-26 23,400,130,14-- -- ----0,130,132 9-4
17-04-26 23,500,120,120,00 0,0% ----0,120,123 10-4
17-04-26 24,000,090,06-- -- ----0,090,095 9-4
17-04-26 24,500,040,03+0,01 +33,3% ----0,040,041 10-4
17-04-26 25,000,060,02+0,04 +200,0% --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
17-04-2624529,500,210,02-- -- --0,200,210,211 19-3
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--11,85-- -- 11,3512,05----0 --
15-05-26 12,00--9,86-- -- 9,4010,10----0 --
15-05-26 14,00--7,87-- -- --------0 --
15-05-26 15,00--6,88-- -- --------0 --
15-05-26 16,00--5,91-- -- --------0 --
15-05-26 17,00--4,96-- -- --------0 --
15-05-26 18,004,554,07-- -- ----4,554,551 1-4
15-05-26 18,50------ -- --------0 --
15-05-26 19,00--3,26-- -- --------0 --
15-05-26 19,50--2,87-- -- --------0 --
15-05-26 20,002,482,50-- -- --5,002,482,481 9-4
15-05-26 20,501,922,12-0,20 -9,4% ----1,921,9240 10-4
15-05-26 21,001,861,77-- -- ----1,861,862 9-4
15-05-26 21,501,501,47+0,03 +2,0% 1,251,461,501,508 10-4
15-05-26 22,001,101,22-0,12 -9,8% 1,021,161,301,1016 10-4
15-05-26 22,500,871,00-0,13 -13,0% ----0,870,871 10-4
15-05-26 23,000,710,82-0,11 -13,4% ----0,900,716 10-4
15-05-26 23,500,650,67-0,02 -3,0% ----0,650,653 10-4
15-05-268024,000,580,55-0,01 -1,8% --0,600,600,554 10-4
15-05-2632524,500,420,45-0,02 -4,4% 0,260,450,420,423 10-4
15-05-26 25,000,360,34-- -- ----0,390,358 9-4
15-05-26 25,500,250,28-- -- ----0,320,252 9-4
15-05-26 26,000,220,220,00 0,0% ----0,220,226 10-4
15-05-26 26,500,190,18+0,01 +5,6% ----0,190,191 10-4
15-05-26 27,000,170,15-- -- 0,09--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
15-05-26 32,000,100,01-- -- ----0,100,102 19-3
15-05-26 34,00--0,01-- -- --0,16----0 --
19-06-26 9,0013,2512,87-- -- ----13,2513,2520 1-4
19-06-26 10,00--11,88-- -- --------0 --
19-06-26 12,0017,149,91-- -- ----17,1417,141 23-1
19-06-26 14,0013,427,98-- -- ----13,4213,421 26-2
19-06-26 15,00--7,03-- -- 6,607,15----0 --
19-06-26 16,00--6,11-- -- --------0 --
19-06-26 17,00--5,22-- -- --------0 --
19-06-26 18,008,974,36-- -- ----8,978,971 6-3
19-06-26 18,50------ -- 3,613,97----0 --
19-06-26 19,00--3,56-- -- --------0 --
19-06-26 19,50--3,19-- -- 2,893,17----0 --
19-06-26 20,003,302,83-- -- 2,552,793,653,302 31-3
19-06-26 20,50--2,50-- -- 2,212,49----0 --
19-06-26 21,00--2,18-- -- --------0 --
19-06-26 21,502,391,90-- -- 1,681,852,392,3912 8-4
19-06-26 22,00--1,64-- -- 1,441,60----0 --
19-06-26 22,501,861,42-- -- 1,201,371,861,868 1-4
19-06-26 23,001,491,22-- -- 1,021,171,491,491 20-3
19-06-26 23,501,111,03+0,08 +7,8% ----1,111,083 10-4
19-06-26 24,000,880,87-- -- --3,901,000,886 9-4
19-06-262824,500,720,73+0,03 +4,1% ----0,720,721 9-4
19-06-26 25,000,650,62-- -- ----0,650,6540 9-4
19-06-26 25,50--0,53-- -- --------0 --
19-06-26 26,000,410,45-0,04 -8,9% ----0,480,4019 10-4
19-06-26 27,000,440,33-- -- 0,210,380,440,441 7-4
19-06-26 28,000,240,25-- -- ----0,270,243 9-4
19-06-2626029,110,280,18-0,02 -11,1% --0,250,280,282 8-4
19-06-26 30,000,120,15-- -- ----0,120,121 9-4
19-06-26 32,000,130,09-- -- --0,150,130,131 27-3
19-06-26 33,960,040,06-- -- --0,140,040,0410 9-4
19-06-26 35,00--9,81-- -- --------0 --
19-06-26 36,000,050,04-- -- ----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
19-06-2617942,000,090,01-- -- --0,090,090,091 11-3
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 9,0013,4513,04-- -- 12,6513,0513,4513,4510 1-4
18-09-26 10,00--12,11-- -- 11,5512,25----0 --
18-09-26 12,00--10,16-- -- --------0 --
18-09-26 14,0012,718,34-- -- ----12,7112,711 5-3
18-09-26 16,0018,306,53+11,77 +180,2% ----18,3018,301 24-11
18-09-26 17,00--5,71-- -- --------0 --
18-09-26 18,00--4,93-- -- --------0 --
18-09-26 19,00--4,22-- -- 3,964,18----0 --
18-09-26 20,003,853,55-- -- ----3,853,851 2-4
18-09-26 21,002,892,97-- -- 2,722,923,092,8516 9-4
18-09-262422,002,502,43-0,05 -2,1% ----2,502,505 10-4
18-09-26 23,001,881,98-0,10 -5,1% 1,771,952,081,8816 10-4
18-09-26 24,001,881,60-- -- ----1,921,868 2-4
18-09-26 25,001,341,29+0,05 +3,9% ----1,341,341 10-4
18-09-26 26,001,001,02-- -- 0,891,061,061,0017 9-4
18-09-264227,000,800,83+0,02 +2,4% 0,640,870,800,801 10-4
18-09-26 28,000,870,69-- -- ----0,870,871 7-4
18-09-26 29,000,720,55-- -- 0,410,600,900,7211 8-4
18-09-26 30,000,490,45+0,04 +8,9% ----0,490,492 10-4
18-09-26 32,000,450,31-- -- --0,380,450,354 24-3
18-09-26 34,000,190,21-- -- 0,100,250,190,191 9-4
18-09-26 36,000,180,16-- -- ----0,180,184 9-4
18-09-26 38,000,200,11-- -- --0,240,200,202 20-3
18-09-26 40,000,100,07-- -- ----0,100,092 31-3
18-09-26 42,000,080,05-- -- --0,160,080,082 31-3
18-09-26 44,000,140,03-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- --0,130,180,181 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--13,01-- -- --------0 --
18-12-26 10,00--12,05-- -- --------0 --
18-12-26 12,00--10,19-- -- --------0 --
18-12-26 14,00--8,45-- -- --------0 --
18-12-26 16,0014,456,88-- -- ----14,4514,456 2-2
18-12-26 17,00--6,18-- -- --------0 --
18-12-26 18,008,905,41-- -- ----8,908,901 5-3
18-12-26 19,00--4,73-- -- 4,464,73----0 --
18-12-26 20,004,154,11-- -- 3,834,084,154,151 9-4
18-12-26 21,00--3,53-- -- 3,293,49----0 --
18-12-26 22,002,953,00-- -- ----3,152,9512 9-4
18-12-26 23,002,452,54-0,09 -3,5% 2,25--2,652,452 10-4
18-12-26 24,002,202,15+0,05 +2,3% 1,60--2,202,205 10-4
18-12-26 25,001,751,80-0,05 -2,8% ----1,931,7510 10-4
18-12-26 26,001,481,51-0,03 -2,0% 1,351,521,591,482 10-4
18-12-26 27,001,261,27-0,01 -0,8% ----1,261,261 10-4
18-12-26 28,001,551,08-- -- ----1,551,3018 23-3
18-12-26 29,111,350,91-- -- ----1,401,353 8-4
18-12-26 30,000,720,78-0,06 -7,7% 0,630,780,720,721 10-4
18-12-26 32,000,550,56-- -- --0,850,550,556 9-4
18-12-26 33,960,500,40-- -- 0,230,470,500,501 1-4
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,300,29-- -- --0,600,300,3022 9-4
18-12-26 38,810,270,20-- -- 0,080,300,270,2748 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 48,510,400,04-- -- ----0,400,4020 9-2
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,02-- -- --0,100,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,080,01-- -- --0,110,080,084 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 9,0013,7513,29-- -- 12,8513,4013,7513,7510 1-4
19-03-27 10,00--12,36-- -- --------0 --
19-03-27 12,00--10,54-- -- --------0 --
19-03-27 14,00--8,84-- -- --------0 --
19-03-27 16,00--7,28-- -- 6,957,40----0 --
19-03-27 17,00--6,51-- -- --------0 --
19-03-27 18,00--5,81-- -- --------0 --
19-03-27 19,006,025,16-- -- ----6,026,024 25-3
19-03-27 20,004,804,54-- -- ----4,804,802 27-3
19-03-27 21,00--3,99-- -- 3,683,96----0 --
19-03-27 22,003,453,49-- -- 3,193,443,453,451 9-4
19-03-27 23,003,523,03-- -- 2,762,973,583,522 1-4
19-03-27 24,002,932,63-- -- ----2,932,931 1-4
19-03-27 25,002,632,28-- -- ----2,632,6310 1-4
19-03-27 26,00--1,96-- -- --------0 --
19-03-27 27,002,051,70-- -- ----2,052,051 7-4
19-03-27 28,00--1,47-- -- --------0 --
19-03-27 30,00--1,10-- -- 0,911,12----0 --
19-03-27 35,000,700,54-- -- 0,340,580,700,662 7-4
19-03-27 40,000,450,25-- -- ----0,450,452 1-4
18-06-27 10,0012,9012,19-- -- ----12,9012,901 31-3
18-06-27 14,00--8,86-- -- --------0 --
18-06-27 15,0014,208,13-- -- ----14,2014,152 30-1
18-06-27 16,00--7,28-- -- --------0 --
18-06-27 18,009,005,91-- -- ----9,009,001 3-3
18-06-273920,004,674,67-0,01 -0,2% 4,264,764,674,671 9-4
18-06-27 22,003,603,65-- -- ----3,603,602 9-4
18-06-2739324,002,882,810,00 0,0% 2,592,882,882,883 10-4
18-06-27 25,003,152,46-- -- 2,262,543,153,153 8-4
18-06-27 26,002,112,17-- -- ----2,112,112 9-4
18-06-27 28,001,921,68-- -- ----1,921,921 8-4
18-06-27 30,001,311,29+0,02 +1,6% ----1,311,3156 10-4
18-06-27 35,001,300,69-- -- ----1,301,303 8-4
18-06-27 40,000,430,42+0,01 +2,4% --7,050,430,434 10-4
18-06-27 45,000,250,25-- -- ----0,250,251 9-4
18-06-27 50,000,590,14-- -- ----0,590,591 6-1
18-06-27 55,000,150,08+0,07 +87,5% 0,010,260,150,151 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-- -- --0,19----0 --
17-12-27 10,0013,2512,49-- -- 11,6013,0513,2513,252 1-4
17-12-27 14,00--9,13-- -- 8,359,60----0 --
17-12-27 15,00--8,46-- -- --------0 --
17-12-27 16,008,307,68-- -- 7,308,008,308,30180 31-3
17-12-27 18,006,206,38-0,18 -2,8% ----6,206,201 10-4
17-12-27 20,005,105,24-0,14 -2,7% ----5,455,1020 10-4
17-12-27 22,004,784,29-- -- ----4,784,6820 1-4
17-12-27 24,253,363,43-0,07 -2,0% 3,173,573,363,3619 10-4
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,003,002,84-- -- 2,632,943,003,002 26-3
17-12-27 28,002,452,34-- -- ----2,452,451 9-4
17-12-27 29,112,232,08-- -- ----2,232,239 27-3
17-12-27 30,001,851,94-- -- 1,492,071,901,853 9-4
17-12-27 35,001,321,19-- -- ----1,361,325 31-3
17-12-27 38,810,980,86-- -- 0,531,030,980,989 27-3
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,700,62-- -- 0,552,000,700,705 31-3
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-277248,510,800,40+0,02 +5,0% ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,400,31-- -- ----0,400,4014 25-3
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,440,22-- -- ----0,440,442 7-4
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 77,620,180,07-- -- ----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--9,56-- -- --------0 --
15-12-28 15,0018,058,78+9,27 +105,6% ----18,0518,051 12-12
15-12-28 16,00--8,16-- -- --------0 --
15-12-28 18,00--7,01-- -- 5,807,55----0 --
15-12-28 20,006,805,85-- -- ----6,806,801 19-3
15-12-28 22,00--4,85-- -- --------0 --
15-12-28 24,254,404,07-- -- 4,00--4,404,4050 9-4
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,153,55-- -- 2,854,084,154,151 31-3
15-12-28 28,004,693,06-- -- ----4,694,691 5-3
15-12-28 29,114,502,84-- -- ----4,734,5016 24-2
15-12-28 30,003,232,66+0,57 +21,4% ----3,233,231 10-4
15-12-28 35,002,001,89-- -- 1,302,212,001,853 30-3
15-12-2819838,811,751,460,00 0,0% 1,32--1,751,751 8-4
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,221,09-- -- 0,601,361,221,2210 30-3
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,511,000,86-- -- 0,751,151,101,003 20-3
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,610,65-- -- ----0,610,6160 9-4
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,650,49-- -- ----0,650,652 23-3
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,330,18-- -- ----0,330,331 6-3
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,06-- -- --0,54----0 --
21-12-29 10,0013,3012,27-- -- 11,2513,7513,3013,301 7-4
21-12-29 15,009,609,01-- -- --18,009,609,601 24-3
21-12-29 16,00--8,41-- -- --------0 --
21-12-29 18,00--7,24-- -- 6,008,05----0 --
21-12-29 20,007,006,22-- -- 5,156,957,007,0040 1-4
21-12-29 22,005,495,37-- -- ----5,495,491 26-3
21-12-29 24,00--4,76-- -- --------0 --
21-12-29 25,004,654,42-- -- 3,955,054,654,651 30-3
21-12-2936926,004,404,13+0,11 +2,7% ----4,404,401 31-3
21-12-29 28,004,353,65-- -- ----4,354,351 31-3
21-12-29 30,003,903,27-- -- ----3,903,901 31-3
21-12-29 35,002,732,47-- -- ----2,732,732 8-4
21-12-29 40,002,001,92-- -- 2,002,382,002,002 27-3
21-12-29 45,001,901,52-- -- ----1,901,902 31-3
21-12-29 50,001,301,19-- -- --14,501,301,304 8-4
21-12-29 55,000,900,95-- -- ----0,900,904 20-3
21-12-29 60,000,980,77-- -- ----0,980,982 8-4
21-12-29 80,000,450,34-- -- ----0,600,4511 20-3
21-12-29 100,000,400,17-- -- ----0,400,405 11-2
20-12-30 10,0012,8512,76-- -- ----13,0012,853 9-4
20-12-30 15,009,659,13-- -- 7,7510,209,659,652 1-4
20-12-30 16,00--8,53-- -- 7,259,50----0 --
20-12-30 18,00--7,45-- -- --------0 --
20-12-30220,006,606,53-0,03 -0,5% ----6,606,601 30-3
20-12-30 22,00--5,76-- -- --------0 --
20-12-30 24,007,735,10-- -- ----7,737,7320 27-2
20-12-30 25,005,004,81-- -- ----5,005,002 23-3
20-12-30 26,005,754,52-- -- ----5,754,5511 31-3
20-12-30 28,004,364,37-- -- ----4,364,362 2-4
20-12-30 30,004,413,63-- -- 3,50--4,414,2137 8-4
20-12-30 35,003,402,84-- -- 1,963,673,403,402 1-4
20-12-30 40,003,602,30-- -- ----3,603,601 18-2
20-12-30 45,002,101,89-- -- 1,192,502,102,1010 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 80,000,630,55-- -- ----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?