Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 27,2126,60+0,61 +2,3% 27,5626,40438.09117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 596 (446 Calls, 150 Puts)
Totaal open interest bij opening 5.788 (4.529 Calls, 1.259 Puts)
Call / Put ratio 2,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,0013,2517,61-- -- ----13,2513,2520 1-4
19-06-26 10,00--16,61-- -- --------0 --
19-06-26 12,0017,1414,61-- -- ----17,1417,141 23-1
19-06-26 14,0013,4212,61-- -- ----13,4213,421 26-2
19-06-26 15,00--11,62-- -- --------0 --
19-06-26 16,00--10,62-- -- --------0 --
19-06-26 17,00--9,62-- -- --------0 --
19-06-26 18,008,978,62-- -- ----8,978,971 6-3
19-06-26 18,50--8,12-- -- --------0 --
19-06-26 19,00--7,62-- -- --------0 --
19-06-26 19,50--7,12-- -- --------0 --
19-06-26 20,007,506,62+0,88 +13,3% ----7,507,501 16:07
19-06-26 20,50--6,12-- -- --------0 --
19-06-26 21,002,565,62-- -- ----2,562,302 15-4
19-06-26 21,504,635,13-- -- ----4,634,631 11-5
19-06-26 22,003,404,63-- -- ----3,402,907 18-5
19-06-26 22,501,864,14-- -- ----1,861,868 1-4
19-06-26 23,004,443,66-- -- ----4,444,4410 1-6
19-06-262023,501,523,19+0,59 +18,5% ----1,521,342 13-5
19-06-26 24,003,502,75+0,75 +27,3% ----3,503,501 16:04
19-06-26 24,502,752,30-- -- ----3,762,7513 2-6
19-06-26 25,002,821,88-- -- ----3,302,794 2-6
19-06-26 25,501,701,49-- -- ----1,901,707 3-6
19-06-26 26,001,821,15+0,67 +58,3% ----1,821,5221 16:11
19-06-26 26,20------ -- ---------- --
19-06-26 26,40------ -- ---------- --
19-06-26 26,501,100,85+0,25 +29,4% ----1,101,101 09:46
19-06-26 26,60------ -- ---------- --
19-06-26 26,80------ -- ---------- --
19-06-26 27,001,020,62-- -- 0,10------10 3-6
19-06-26 27,20------ -- ---------- --
19-06-26 27,40------ -- ---------- --
19-06-267527,500,800,43+0,23 +53,5% ----0,800,801 10:24
19-06-26 27,60------ -- ---------- --
19-06-26 27,80------ -- ---------- --
19-06-26 28,000,490,28+0,21 +75,0% 0,050,650,490,4066 16:33
19-06-26 28,20------ -- ---------- --
19-06-26 28,500,680,19-- -- ----0,680,5519 2-6
19-06-26 29,110,190,13+0,06 +46,2% 0,10--0,190,1711 15:54
19-06-26 30,000,210,08-- -- ----0,210,1843 2-6
19-06-26 32,000,060,01-- -- ----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-- -- --0,020,020,0211 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% ----0,020,021 21-5
19-06-2628848,510,050,01-- -- ----0,050,053 13-3
19-06-26 50,00--2,46-- -- --------0 --
19-06-261255,000,200,01+0,19 +1900,0% --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
17-07-26 12,00--14,64-- -- --------0 --
17-07-26 14,00--12,64-- -- --------0 --
17-07-26 16,00--10,65-- -- --------0 --
17-07-26 17,00--9,65-- -- --------0 --
17-07-26 18,00--8,66-- -- --------0 --
17-07-26 19,00--7,67-- -- --------0 --
17-07-26 20,00--6,70-- -- --------0 --
17-07-26 21,005,655,75-- -- ----5,655,651 3-6
17-07-26 21,50--5,29-- -- --------0 --
17-07-26 22,003,554,83-- -- ----3,553,5510 20-5
17-07-26 22,502,904,38-- -- ----2,902,901 13-5
17-07-26 23,00--3,93-- -- --------0 --
17-07-26 23,501,983,50-- -- ----1,981,982 15-5
17-07-26 24,003,103,10-- -- ----3,103,101 3-6
17-07-26 24,503,672,70-- -- ----3,673,675 2-6
17-07-26 25,002,482,34-- -- ----2,482,481 27-5
17-07-26 25,501,301,99-- -- ----1,301,301 19-5
17-07-26 26,002,041,66-- -- ----2,042,041 3-6
17-07-26 26,501,761,40-- -- ----1,761,761 3-6
17-07-26 27,001,471,15-- -- ----1,471,244 1-6
17-07-26 27,501,020,94-- -- ----1,021,021 1-6
17-07-26 28,000,930,76-- -- ----0,940,934 3-6
17-07-26 28,500,720,61+0,11 +18,0% ----0,720,721 09:34
17-07-26 29,000,660,50+0,16 +32,0% ----0,660,5222 16:34
17-07-26 30,000,420,30+0,12 +40,0% ----0,420,403 16:34
17-07-26 32,000,250,10-- -- --0,230,250,251 2-6
17-07-26 34,00--0,03-- -- --------0 --
21-08-26 12,00--14,67-- -- --------0 --
21-08-26 14,00--12,68-- -- --------0 --
21-08-26 16,00--10,70-- -- --------0 --
21-08-26 17,00--9,72-- -- --------0 --
21-08-26 18,00--8,75-- -- --------0 --
21-08-26 19,00--7,81-- -- --------0 --
21-08-26 20,00--6,89-- -- --------0 --
21-08-26 21,00--6,00-- -- --------0 --
21-08-26 21,50--5,57-- -- --------0 --
21-08-26 22,00--5,14-- -- --------0 --
21-08-26 22,50--4,73-- -- --------0 --
21-08-26 23,00--4,32-- -- --------0 --
21-08-26 23,50--3,93-- -- --------0 --
21-08-26 24,00--3,55-- -- --------0 --
21-08-26 24,50--3,20-- -- --------0 --
21-08-26 25,002,032,86-- -- ----2,031,953 19-5
21-08-26 25,50--2,57-- -- --------0 --
21-08-26 26,003,262,25-- -- ----3,263,261 2-6
21-08-26 26,502,501,98-- -- ----2,502,501 1-6
21-08-26 27,002,401,74-- -- ----2,402,4010 2-6
21-08-263727,501,901,52+0,29 +19,1% ----1,901,748 1-6
21-08-26 28,001,861,33-- -- ----1,861,862 2-6
21-08-26 28,50--1,14-- -- --------0 --
21-08-26 29,001,200,98+0,22 +22,4% ----1,251,202 11:11
21-08-26 30,000,900,71+0,19 +26,8% ----0,900,883 10:09
21-08-26 32,000,450,36-- -- ----0,450,453 3-6
21-08-26 34,00--0,18-- -- --------0 --
18-09-26 9,0013,4517,67-- -- ----13,4513,4510 1-4
18-09-26 10,00--16,68-- -- --------0 --
18-09-26 12,00--14,71-- -- --------0 --
18-09-26 14,0012,7112,75-- -- ----12,7112,711 5-3
18-09-26 16,0018,3010,82+7,48 +69,1% ----18,3018,301 24-11
18-09-26 17,00--9,86-- -- --------0 --
18-09-26 18,00--8,91-- -- --------0 --
18-09-26 19,00--7,98-- -- --------0 --
18-09-26 20,004,807,07-- -- ----4,804,752 15-5
18-09-26 21,002,896,18-- -- ----3,092,8516 9-4
18-09-26 22,004,375,33-- -- ----4,454,376 24-4
18-09-26 23,004,884,53-- -- ----4,884,882 29-5
18-09-26 24,003,653,79-- -- ----3,653,651 27-5
18-09-26 25,003,503,12+0,38 +12,2% ----3,503,404 09:51
18-09-26 26,002,902,54+0,36 +14,2% ----3,002,80176 13:09
18-09-26 27,002,542,01+0,53 +26,4% ----2,542,4850 16:09
18-09-26 28,001,761,58+0,18 +11,4% 0,252,501,821,7630 12:20
18-09-26 29,001,551,20-- -- 0,90--1,551,551 1-6
18-09-26 30,001,200,92+0,28 +30,4% ----1,201,204 16:04
18-09-26 32,000,890,57-- -- --1,080,890,832 2-6
18-09-26 34,000,410,34-- -- ----0,410,411 1-6
18-09-26 36,000,210,20-- -- ----0,210,211 1-6
18-09-26 38,000,150,13-- -- --0,240,150,154 1-6
18-09-26 40,000,110,10-- -- 0,05--0,110,111 29-5
18-09-26 42,000,080,05-- -- ----0,080,081 11-5
18-09-26 44,000,140,04-- -- ----0,140,1410 4-3
18-09-26 45,000,180,03-- -- ----0,180,181 19-1
18-09-26 50,000,100,02-- -- ----0,100,105 11-2
18-09-264155,000,160,01+0,15 +1500,0% ----0,160,161 18-11
18-12-26 9,00--17,75-- -- --------0 --
18-12-26 10,00--16,77-- -- --------0 --
18-12-26 12,00--14,83-- -- --------0 --
18-12-26 14,00--12,92-- -- --------0 --
18-12-26 16,0014,4511,06-- -- ----14,4514,456 2-2
18-12-26 17,00--10,14-- -- --------0 --
18-12-26 18,007,659,23-- -- ----7,657,6521 20-5
18-12-26 19,007,958,35-- -- ----7,957,9525 25-5
18-12-26 20,008,007,52+0,48 +6,4% ----8,008,0025 17:00
18-12-26 21,006,206,70-- -- ----6,206,2011 22-5
18-12-2612322,006,305,94+0,55 +9,3% ----6,306,3011 3-6
18-12-26 23,005,355,22-- -- ----5,355,352 29-5
18-12-26 24,004,704,53-- -- ----4,704,704 3-6
18-12-26 25,004,153,91-- -- ----4,154,151 3-6
18-12-2635926,003,043,33+0,44 +13,2% ----3,042,7516 21-5
18-12-26 27,003,402,81-- -- ----3,403,40250 2-6
18-12-2621428,002,882,35+0,34 +14,5% ----2,882,881 2-6
18-12-26 29,112,321,94-- -- ----2,322,324 2-6
18-12-26 30,001,771,64+0,13 +7,9% ----1,771,771 10:07
18-12-26 32,001,361,12-- -- --2,001,361,362 2-6
18-12-2614533,960,720,76+0,11 +14,5% ----0,720,721 28-5
18-12-26 35,00--10,21-- -- --------0 --
18-12-26 36,000,570,55-- -- ----0,570,5710 29-5
18-12-26 38,810,420,35-- -- ----0,420,425 2-6
18-12-26 40,006,907,14-- -- ----6,906,901 12-9
18-12-26 43,660,120,15-- -- --0,250,120,125 20-5
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-2620048,510,050,06-0,01 -16,7% ----0,050,055 15-5
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,140,02-- -- ----0,140,141 23-2
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,010,01-- -- ----0,010,0110 15-5
18-12-26 60,001,401,44-- -- ----1,401,401 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-- -- ----0,400,401 27-8
19-03-27119,0013,7517,82+0,60 +3,4% ----13,7513,7510 1-4
19-03-27 10,00--16,86-- -- --------0 --
19-03-27 12,00--14,99-- -- --------0 --
19-03-27 14,00--13,13-- -- --------0 --
19-03-27 16,008,9511,31-- -- ----8,958,952 17-4
19-03-27 17,00--10,42-- -- --------0 --
19-03-27 18,009,159,57-- -- ----9,159,1521 25-5
19-03-27 19,007,208,75-- -- ----7,207,2024 20-5
19-03-27 20,007,157,96-- -- ----7,157,152 21-5
19-03-27 21,00--7,19-- -- --------0 --
19-03-27 22,006,606,47-- -- ----6,606,601 22-4
19-03-27 23,006,405,79-- -- ----6,406,4010 1-6
19-03-27 24,003,915,15-- -- ----3,913,9111 18-5
19-03-27 25,004,604,54-- -- ----4,604,601 28-5
19-03-276926,003,703,99+0,44 +11,0% ----3,703,705 21-5
19-03-27 27,003,843,47+0,37 +10,7% ----3,843,842 15:54
19-03-27 28,003,393,01+0,38 +12,6% ----3,393,3912 16:00
19-03-27 29,001,902,62-- -- ----1,901,901 13-5
19-03-27 30,002,452,27-- -- ----2,452,451 3-6
19-03-27 35,001,201,11-- -- 1,00--1,201,201 1-6
19-03-27 40,000,540,52-- -- ----0,540,542 29-5
19-03-27 45,00--0,24-- -- --------0 --
18-06-27 10,0014,3016,88-- -- ----14,8514,3011 13-5
18-06-27 14,0010,6013,13-- -- ----10,6510,608 13-5
18-06-27 15,0011,8412,23-- -- ----11,8411,7512 26-5
18-06-27 16,0011,0011,34-- -- ----11,0010,8538 26-5
18-06-27 18,009,459,63-- -- ----9,459,4510 26-5
18-06-27 20,008,358,04-- -- ----8,358,3525 3-6
18-06-27 22,007,306,60+0,70 +10,6% ----7,307,301 10:24
18-06-27 24,004,455,34-- -- ----4,454,452 20-5
18-06-27 25,005,254,77-- -- ----5,255,0527 1-6
18-06-27 26,004,384,23-- -- ----4,384,382 29-5
18-06-27 28,003,603,28-- -- 2,70--3,603,601 2-6
18-06-27 30,002,832,52-- -- ----2,832,8315 3-6
18-06-27 35,001,441,30-- -- ----1,701,444 2-6
18-06-27 40,000,800,69+0,11 +15,9% --7,050,800,802 16:01
18-06-27 45,000,440,37-- -- ----0,440,442 1-6
18-06-27 50,000,590,25-- -- ----0,590,591 6-1
18-06-27 55,000,150,18-- -- ----0,150,151 10-4
18-06-27 60,000,230,12-- -- ----0,230,231 6-1
18-06-27 70,00--0,07-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 10,0013,2516,89-- -- ----13,2513,252 1-4
17-12-27 14,00--13,20-- -- --------0 --
17-12-27 15,0010,5512,32-- -- ----10,5510,551 20-4
17-12-27 16,008,3011,50-- -- ----8,308,30180 31-3
17-12-27 18,008,859,91-- -- ----8,858,851 22-4
17-12-27 20,007,508,43-- -- 4,40--7,507,5020 19-5
17-12-27 22,007,157,10-- -- ----7,157,158 1-6
17-12-27 24,255,755,81-- -- ----5,755,751 28-5
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,005,004,99-- -- ----5,005,0015 27-5
17-12-27 28,004,474,06+0,41 +10,1% ----4,474,325 16:01
17-12-27 29,113,403,65-- -- ----3,403,404 22-5
17-12-276630,003,703,35+0,25 +7,5% ----3,703,553 1-6
17-12-27 35,001,952,06-- -- ----1,951,953 26-5
17-12-27 38,811,201,44-- -- ----1,201,204 20-5
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,660,640,94-- -- --2,000,640,643 13-5
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,510,800,63-- -- ----0,800,804 11-2
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,360,350,40-- -- ----0,360,353 13-5
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,210,350,26-- -- ----0,350,3023 14-5
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 77,620,150,05-- -- --0,240,170,152 17-4
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
15-12-28 10,0014,8516,86-- -- ----14,8514,852 13-5
15-12-28 14,00--13,28-- -- --------0 --
15-12-28 15,0018,0512,46+5,59 +44,9% ----18,0518,051 12-12
15-12-28 16,00--11,69-- -- --------0 --
15-12-28 18,00--10,25-- -- --------0 --
15-12-28 20,007,058,98-- -- ----7,057,051 18-5
15-12-28 22,00--7,85-- -- --------0 --
15-12-28 24,256,406,76-- -- ----6,406,402 28-5
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,004,155,88-- -- ----4,154,151 31-3
15-12-28 28,005,555,12-- -- 4,50--5,555,552 1-6
15-12-28 29,114,504,63-- -- ----4,734,5016 24-2
15-12-28 30,004,444,32-- -- ----4,444,441 27-5
15-12-28 35,003,103,01-- -- 3,00--3,173,104 1-6
15-12-28 38,812,232,31-- -- ----2,232,233 26-5
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,661,651,68-- -- --------1 3-6
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-2812648,510,851,25+0,08 +6,4% ----0,850,851 14-4
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,360,950,95-- -- ----0,950,954 27-5
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,210,950,75-- -- ----0,950,951 17-4
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-283977,620,430,23+0,01 +4,3% --0,500,440,432 23-4
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,0013,3016,84-- -- ----13,3013,301 7-4
21-12-29 15,009,6012,48-- -- --18,009,609,601 24-3
21-12-29 16,0012,9111,74-- -- ----12,9112,912 2-6
21-12-29 18,00--10,40-- -- --------0 --
21-12-29 20,009,809,24-- -- ----9,809,801 3-6
21-12-29 22,006,108,27-- -- ----6,106,101 14-4
21-12-29 24,006,327,31-- -- ----6,326,3212 20-4
21-12-29 25,007,006,88-- -- ----7,007,003 1-6
21-12-29 26,005,156,48-- -- ----5,405,1519 13-5
21-12-29 28,006,315,75-- -- ----6,316,312 2-6
21-12-29 30,005,205,13-- -- ----5,205,201 29-5
21-12-29 35,003,803,77-- -- ----3,803,805 27-5
21-12-29 40,003,012,87+0,14 +4,9% ----3,013,011 12:17
21-12-29 45,001,402,22-- -- ----1,401,403 15-4
21-12-29 50,001,251,73-- -- --14,501,251,251 15-4
21-12-29 55,001,301,39-- -- ----1,301,301 4-5
21-12-29 60,001,151,11-- -- ----1,151,152 26-5
21-12-293180,000,450,53+0,02 +3,8% ----0,600,4511 20-3
21-12-29 100,000,400,30-- -- ----0,400,405 11-2
20-12-30 10,0016,7016,83-- -- ----16,7016,701 25-5
20-12-30 15,0013,2512,46-- -- ----13,2513,2525 1-6
20-12-30 16,0010,0511,77-- -- ----10,0510,051 13-5
20-12-30 18,007,4510,52-- -- ----7,457,451 13-4
20-12-30 20,008,809,45-- -- ----8,808,801 19-5
20-12-30 22,007,288,51-- -- ----7,287,2810 14-5
20-12-302024,007,737,68+0,45 +5,9% ----7,737,7320 27-2
20-12-30 25,006,557,24-- -- ----6,556,2051 20-5
20-12-30 26,006,656,82-- -- ----6,656,652 27-5
20-12-30 28,004,906,17-- -- ----4,904,901 13-5
20-12-30 30,005,805,54-- -- --10,005,805,805 3-6
20-12-30 35,003,304,29-- -- --------1 29-5
20-12-30 40,002,403,38-- -- ----2,402,4010 15-4
20-12-30 45,002,522,69-- -- ----2,522,5210 24-4
20-12-30 50,002,122,18-- -- ----2,122,12100 23-4
20-12-30 60,001,701,49-- -- ----1,701,702 22-5
20-12-30 80,000,530,78-- -- ----0,530,534 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?