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* 34,8535,04-0,19 -0,5% 34,8734,4161.03212:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-9-2026)
Totaal volume 636 (229 Calls, 407 Puts)
Totaal open interest bij opening 3.514 (1.907 Calls, 1.607 Puts)
Call / Put ratio 0,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-267018,0020,6317,41-0,37 -2,1% ----20,6320,6370 4-9
16-10-26 20,00--15,41-- -- --------0 --
16-10-26 22,00--13,42-- -- --------0 --
16-10-26 24,00--11,43-- -- --------0 --
16-10-26 25,00--10,44-- -- --------0 --
16-10-26 26,0010,209,45-- -- ----10,2010,201 24-9
16-10-26 27,00--8,46-- -- --------0 --
16-10-26 28,009,407,47-- -- --------1 17-9
16-10-26 28,5010,976,98-- -- ----10,9710,975 2-9
16-10-26 29,006,716,49-- -- ----6,716,711 29-9
16-10-26 29,50--6,00-- -- --------0 --
16-10-26 30,006,005,51-- -- ----6,006,001 25-9
16-10-26 31,004,654,55-- -- ----4,654,651 29-9
16-10-26 32,004,243,61-- -- ----4,244,244 24-9
16-10-26 33,004,072,72-- -- ----4,074,071 18-9
16-10-26 34,001,201,93-0,73 -37,8% ----1,201,203 14:54
16-10-26 35,000,851,29-0,44 -34,1% ----1,050,858 14:17
16-10-26 36,000,560,82-0,26 -31,7% ----0,650,3712 17:11
16-10-26 37,000,260,49-0,23 -46,9% ----0,330,2612 16:00
16-10-26 38,000,300,28-- -- --0,470,360,3015 29-9
16-10-26 39,000,190,15-- -- --0,750,190,1910 28-9
16-10-26 40,000,050,07-0,02 -28,6% --0,170,050,054 13:58
16-10-26 41,000,200,03-- -- ----0,200,193 23-9
16-10-26 42,000,100,01-- -- ----0,100,1016 24-9
16-10-269143,000,010,01-- -- ----0,160,016 29-9
16-10-2610944,000,070,05-- -- ----0,070,0717 18-9
16-10-26846,000,120,04-- -- ----0,120,124 9-9
16-10-26348,000,220,03-- -- --------1 17-8
20-11-26 20,00--15,44-- -- --------0 --
20-11-26 22,00--13,46-- -- --------0 --
20-11-26 24,00--11,49-- -- --------0 --
20-11-26 25,00------ -- ---------- --
20-11-26 26,00--9,56-- -- --------0 --
20-11-26 27,009,608,62-- -- ----9,609,601 18-9
20-11-26 28,0010,307,68-- -- ----10,3010,303 7-9
20-11-26 29,007,956,78-- -- ----7,957,951 16-9
20-11-26 29,50------ -- ---------- --
20-11-26 30,004,975,90-0,93 -15,8% ----4,974,977 14:41
20-11-26 31,00--5,04-- -- --------0 --
20-11-26 32,004,354,22-- -- ----4,354,351 29-9
20-11-26 33,00--3,52-- -- --------0 --
20-11-2614534,003,992,84-0,24 -8,5% --------31 23-9
20-11-26 35,002,062,31-0,25 -10,8% --2,122,231,7838 17:19
20-11-26 36,001,501,82-0,32 -17,6% ----1,751,407 17:06
20-11-26 37,001,171,44-0,27 -18,8% ----1,171,171 30-9
20-11-26 38,001,301,11-- -- 0,65--1,301,1310 29-9
20-11-26 39,000,600,86-0,26 -30,2% ----0,600,587 17:00
20-11-26 40,000,720,66-- -- --0,700,750,6213 29-9
20-11-26 41,000,420,50-- -- --0,630,420,421 29-9
20-11-26 42,000,630,38-- -- ----0,630,5911 22-9
20-11-26 43,000,450,27+0,18 +66,7% --------3 30-9
20-11-26 44,000,250,21-- -- ----0,250,252 29-9
20-11-26 46,000,100,13-0,03 -23,1% --0,250,100,101 13:55
20-11-26 48,000,100,09-- -- --0,150,100,101 29-9
18-12-26 9,00--26,42-- -- --------0 --
18-12-26 10,00--25,43-- -- --------0 --
18-12-26 12,00--23,44-- -- --------0 --
18-12-26 14,00--21,45-- -- --------0 --
18-12-26 16,0014,4519,47-- -- ----14,4514,456 2-2
18-12-26 17,00--18,47-- -- --------0 --
18-12-26 18,0010,7017,48-- -- ----10,7010,701 6-7
18-12-263619,007,9516,49-0,37 -2,2% ----7,957,9525 25-5
18-12-26 20,0020,3015,50-- -- --------1 22-9
18-12-26 21,007,5014,52-- -- ----7,507,4550 5-6
18-12-2612322,0018,7313,55-0,38 -2,8% ----18,7318,732 1-9
18-12-26 23,0013,8012,58-- -- ----13,8013,805 22-7
18-12-26 24,0015,0511,65-- -- ----15,0515,0528 4-9
18-12-26 25,0012,9410,70-- -- ----12,9412,941 8-9
18-12-26 26,0011,609,78-- -- --------5 24-9
18-12-26 27,009,208,84-- -- ----9,209,2020 25-9
18-12-26 28,0011,057,93-- -- --------5 24-9
18-12-26 29,1110,606,97-- -- ----10,6010,602 12-8
18-12-26 29,50------ -- ---------- --
18-12-26 30,0010,756,19-- -- ----10,7510,652 26-8
18-12-26 31,00--5,37-- -- --------0 --
18-12-26 32,004,404,61-0,21 -4,6% ----4,404,401 17:29
18-12-26 33,00--3,93-- -- --------0 --
18-12-26 33,962,683,33-0,65 -19,5% ----2,682,683 14:28
18-12-26 35,002,482,72-0,24 -8,8% ----2,482,304 17:16
18-12-26 36,002,002,26-0,26 -11,5% --2,102,001,953 13:45
18-12-26 37,00--1,84-- -- --------0 --
18-12-2627038,001,141,50-0,16 -10,7% ----1,141,142 15:13
18-12-26 38,812,121,25-- -- --------3 23-9
18-12-26 40,000,800,96-0,16 -16,7% --2,500,800,801 30-9
18-12-26 42,000,900,64-- -- --1,630,900,901 22-9
18-12-26 43,660,340,44-0,10 -22,7% ----0,340,342 17:16
18-12-26 45,005,154,81-- -- ----5,155,151 7-8
18-12-26 46,000,660,25-- -- --------5 18-9
18-12-26 48,510,770,13-- -- --0,97----1 29-9
18-12-26 50,002,853,15-- -- ----2,852,854 12-9
18-12-26 53,360,360,01-- -- --------1 24-9
18-12-26 55,002,122,12-- -- ----2,122,121 16-9
18-12-26 58,210,060,03-- -- ----0,060,062 15-9
18-12-26 60,001,401,44-- -- ----1,401,401 14-8
18-12-26 70,00--0,01-- -- --------0 --
18-12-267277,620,030,01-- -- ----0,030,0313 26-8
18-12-26 80,000,400,28-- -- ----0,400,401 27-8
19-03-27 9,0013,7526,47-- -- ----13,7513,7510 1-4
19-03-27 10,00--25,49-- -- --------0 --
19-03-27 12,00--23,52-- -- --------0 --
19-03-27 14,00--21,55-- -- --------0 --
19-03-27 16,008,9519,59-- -- ----8,958,952 17-4
19-03-27 17,00--18,62-- -- --------0 --
19-03-27 18,0010,3017,66-- -- ----10,3010,3020 5-6
19-03-27 19,007,2016,71-- -- ----7,207,2024 20-5
19-03-27 20,0013,5515,76-- -- ----13,5513,552 17-7
19-03-27 21,00--14,82-- -- --------0 --
19-03-27 22,0010,7013,90-- -- ----10,7010,702 21-7
19-03-27 23,0016,2512,97-- -- ----16,2516,251 13-8
19-03-27 24,007,9012,06-- -- ----7,907,902 14-7
19-03-27 25,0013,9811,16-- -- ----13,9813,984 14-9
19-03-2712326,0012,9010,25-0,31 -3,0% ----12,9012,901 6-8
19-03-27 27,0012,239,43-- -- --------20 28-9
19-03-277528,009,708,60-0,33 -3,8% ----9,709,7020 16-9
19-03-27 29,0010,007,81-- -- --------1 29-9
19-03-27 30,007,317,03-- -- ----7,317,311 29-9
19-03-27 32,006,805,63-- -- ----6,806,801 18-9
19-03-27 34,005,254,41-- -- ----5,255,2520 16-9
19-03-27 35,005,513,90-- -- ----5,515,513 9-9
19-03-27 36,003,383,41-0,03 -0,9% ----3,383,382 30-9
19-03-27 38,002,602,600,00 0,0% ----2,602,602 30-9
19-03-27 40,002,301,94-- -- ----2,452,304 21-9
19-03-27 42,001,771,46-- -- ----1,771,772 23-9
19-03-27 44,001,431,11+0,32 +28,8% ----1,431,433 30-9
19-03-274745,001,190,97-0,11 -11,3% ----1,191,066 22-9
19-03-27 46,000,770,85-- -- ----0,770,772 25-9
19-03-27 50,001,180,46-- -- --------2 23-9
19-03-27 55,00--0,23-- -- --------0 --
19-03-27 60,000,440,12-- -- ----0,440,441 28-8
18-06-27 10,0017,8525,50-- -- ----17,8517,8525 15-6
18-06-27 12,00--23,53-- -- --------0 --
18-06-27 14,0025,5221,56-- -- ----25,5225,522 14-8
18-06-27 15,0011,8420,58-- -- ----11,8411,7512 26-5
18-06-27 16,0011,9519,60-- -- ----11,9511,9540 8-6
18-06-27 18,0010,6017,67-- -- ----10,6010,601 8-7
18-06-27 20,0014,1015,76-- -- ----14,1014,1010 22-7
18-06-27 21,00--14,83-- -- --------0 --
18-06-27 22,0016,1913,92-- -- ----16,1916,192 29-7
18-06-27 23,0016,8013,01-- -- ----16,8016,8013 10-8
18-06-27 24,0015,3512,11-- -- ----15,3515,3570 4-9
18-06-27 25,0016,0011,23-- -- ----16,0016,0010 24-8
18-06-27 26,0013,4010,36-- -- ----13,4013,401 14-9
18-06-27 27,0013,009,53-- -- ----13,0013,001 18-8
18-06-27 28,0011,508,73-- -- ----11,5011,5040 9-9
18-06-27 29,0011,787,95-- -- ----11,7811,5919 19-8
18-06-2735930,007,797,24-0,31 -4,3% ----7,797,791 28-9
18-06-27 32,006,705,88-- -- ----6,706,701 21-9
18-06-274834,007,984,76-0,21 -4,4% ----7,987,981 27-8
18-06-27 35,004,674,25-- -- ----4,674,671 28-9
18-06-27 36,004,503,81-- -- ----4,554,5062 18-9
18-06-27 38,003,823,03-- -- ----3,823,823 17-9
18-06-27 40,003,252,39-- -- --5,053,253,254 17-9
18-06-27 42,002,421,87-- -- ----2,422,422 17-9
18-06-27 44,001,501,49-- -- ----1,501,503 29-9
18-06-27 45,002,321,32-- -- 1,20------2 29-9
18-06-27 46,002,031,18-- -- ----2,042,038 8-9
18-06-27 50,001,560,77-- -- --------1 25-9
18-06-27 55,000,850,45-- -- ----0,850,851 14-9
18-06-27 60,000,500,27-- -- --------2 23-9
18-06-27 70,000,300,02-- -- ----0,300,302 28-8
18-06-27 80,00--0,01-- -- --------0 --
17-09-27 18,00--17,75-- -- --------0 --
17-09-27 20,00--15,86-- -- --------0 --
17-09-27 22,00--14,02-- -- --------0 --
17-09-27 24,00--12,22-- -- --------0 --
17-09-27 26,00--10,56-- -- --------0 --
17-09-27 27,00------ -- ---------- --
17-09-27 28,00--9,01-- -- --------0 --
17-09-27 29,00--8,28-- -- --------0 --
17-09-27 30,00--7,58-- -- --------0 --
17-09-27 32,00--6,35-- -- --------0 --
17-09-27 34,00--5,28-- -- --------0 --
17-09-27 36,00--4,42-- -- --------0 --
17-09-27 38,00--3,66-- -- --------0 --
17-09-27 40,00--3,01-- -- --------5 14:31
17-09-27 42,00--2,48-- -- --------0 --
17-09-27 45,00--1,86-- -- --------0 --
17-09-27 50,00--1,12-- -- --------0 --
17-09-27 55,00--0,66-- -- --------1 23-9
17-12-27 10,0013,2525,53-- -- ----13,2513,252 1-4
17-12-27 14,00--21,62-- -- --------0 --
17-12-27 15,0012,0020,65-- -- ----12,0012,001 25-6
17-12-2718016,0024,7119,69-0,37 -1,9% ----24,7124,711 28-8
17-12-27 18,0021,2217,80-- -- ----21,2221,2228 4-9
17-12-27 20,0020,7515,96-- -- ----20,7520,751 28-8
17-12-2712022,0016,9514,18-0,35 -2,5% ----16,9516,951 10-9
17-12-27 24,2516,0512,30-- -- ----16,0516,051 27-8
17-12-27 25,00--18,58-- -- --------0 --
17-12-27 26,0013,5010,91-- -- ----13,5013,501 8-9
17-12-27 28,0012,559,46-- -- ----12,5512,552 14-9
17-12-27 29,1112,108,71-- -- --------2 18-9
17-12-27 30,0011,108,14-- -- ----11,1011,102 14-9
17-12-27 35,005,805,57-- -- ----5,805,803 25-9
17-12-27 38,813,504,05-0,55 -13,6% --6,803,503,501 14:24
17-12-27 40,009,108,09-- -- ----9,109,105 28-8
17-12-27 43,662,362,69-0,33 -12,3% ----2,362,363 16:09
17-12-27 45,007,805,82-- -- ----7,807,802 19-7
17-12-27 48,511,561,79-0,23 -12,8% ----1,561,5633 16:10
17-12-27 50,004,654,19-- -- ----4,654,653 23-8
17-12-27 53,361,041,21-0,17 -14,0% ----1,041,044 16:09
17-12-27 55,003,003,06-- -- ----3,003,006 25-9
17-12-27 58,211,260,84-- -- ----1,261,261 8-9
17-12-27 60,002,752,27-- -- ----2,752,754 27-8
17-12-27 70,00--0,36-- -- --------0 --
17-12-27 77,620,300,21-- -- ----0,300,301 11-9
17-12-27 80,000,760,80-- -- ----0,760,762 27-8
16-06-28 15,00--20,65-- -- --------0 --
16-06-28 18,00--17,81-- -- --------0 --
16-06-28 20,00--16,01-- -- --------0 --
16-06-28 22,00--14,30-- -- --------0 --
16-06-28 24,0014,9612,69-- -- ----14,9614,961 28-7
16-06-28 26,009,4911,22-- -- --------2 13-8
16-06-28 28,0010,009,87-- -- ----10,0010,002 29-9
16-06-28 30,009,408,61-- -- ----9,409,401 31-7
16-06-28 35,008,206,09-- -- ----8,208,201 3-9
16-06-28 40,004,844,31-- -- ----4,844,841 25-9
16-06-28 45,004,473,02-- -- ----4,474,475 2-9
16-06-28 50,003,382,13-- -- ----3,383,381 28-8
16-06-28 55,001,501,52-0,02 -1,3% ----1,501,503 13:55
16-06-28 60,002,101,12-- -- ----2,102,05250 26-8
16-06-28 80,000,360,31-- -- ----0,360,361 28-9
15-12-28 10,0014,8525,55-- -- ----14,8514,852 13-5
15-12-28 14,00--21,64-- -- --------0 --
15-12-28 15,0024,4020,68-- -- ----24,4024,401 17-8
15-12-28 16,00--19,73-- -- --------0 --
15-12-28 18,00--17,88-- -- --------0 --
15-12-28 20,0018,6516,14-- -- ----18,6518,651 5-8
15-12-28 22,00--14,50-- -- --------0 --
15-12-28 24,2515,9012,83-- -- ----15,9015,609 14-9
15-12-28 25,0020,7018,75-- -- ----20,7020,652 19-9
15-12-28 26,0012,0011,63-- -- ----12,0012,00100 23-7
15-12-28 28,0012,6510,37-- -- ----12,6512,654 8-9
15-12-28 29,1112,809,75-- -- ----12,8012,801 17-8
15-12-28 30,0010,909,25-- -- ----10,9010,9010 9-9
15-12-28 35,009,206,85-- -- ----9,209,201 14-9
15-12-28 38,818,205,48-- -- ----8,208,202 1-9
15-12-28 40,008,958,94-- -- ----8,958,955 4-9
15-12-28 43,666,404,12-- -- --------1 21-9
15-12-28 45,007,006,75-- -- --------22 24-9
15-12-28 48,513,503,13-- -- --3,003,503,501 18-9
15-12-28 50,005,805,02-- -- ----5,805,803 28-8
15-12-28 53,362,252,37-0,12 -5,1% ----2,252,2526 14:17
15-12-28 55,003,833,79-- -- ----3,833,831 16-9
15-12-28 58,212,851,81-- -- ----2,852,851 26-8
15-12-28 60,002,962,99-- -- ----2,962,9620 25-9
15-12-28 77,620,950,71-- -- ----0,950,952 3-9
15-12-28 80,001,251,18-- -- ----1,251,251 9-8
15-12-28 100,00--0,25-- -- --------0 --
21-12-29 10,0021,0725,56-- -- ----21,0721,071 16-7
21-12-29 15,009,6020,67-- -- ----9,609,601 24-3
21-12-29 16,0012,9119,72-- -- ----12,9112,912 2-6
21-12-29 18,00--17,90-- -- --------0 --
21-12-29 20,0018,3416,24-- -- ----18,3418,341 11-9
21-12-29 22,0019,0014,74-- -- ----19,0019,001 26-8
21-12-29 24,0014,2013,41-- -- ----14,2514,2012 22-7
21-12-29 25,0013,5012,79-- -- ----13,5013,502 24-9
21-12-29 26,0014,9012,18-- -- ----14,9014,901 4-9
21-12-29 28,0013,2511,10-- -- ----13,2513,2550 7-9
21-12-29 30,0013,1010,06-- -- ----13,1013,1030 3-9
21-12-29 35,009,657,86-- -- --------5 18-9
21-12-29 40,008,006,13+1,87 +30,5% ----8,008,001 14:56
21-12-29 45,005,504,81-- -- ----5,505,501 8-9
21-12-29 50,004,603,82-- -- --9,554,604,605 22-9
21-12-29 55,003,453,07-- -- ----3,453,452 23-9
21-12-29 60,003,472,46-- -- ----3,473,471 14-8
21-12-292880,001,421,14-0,01 -0,9% ----1,421,421 18-9
21-12-29 100,000,400,61-- -- ----0,400,405 11-2
20-12-30 10,0027,5025,57-- -- ----27,5027,501 15-9
20-12-30 15,0024,5020,67-- -- ----24,5024,503 20-8
20-12-30 16,0010,0519,71-- -- ----10,0510,051 13-5
20-12-30 18,0021,1417,89-- -- ----21,1421,1410 10-8
20-12-30 20,0016,5516,27-- -- ----16,5516,553 29-9
20-12-30 22,0016,5014,85-- -- ----16,5016,501 27-7
20-12-30 24,007,7313,64-- -- --------2 20-8
20-12-30 25,0016,3213,04-- -- ----16,3216,3210 10-8
20-12-30 26,0014,5012,51-- -- ----14,5014,5010 9-9
20-12-30 28,004,9011,50-- -- ----4,904,901 13-5
20-12-30 30,0010,0010,58-0,58 -5,5% ----10,0010,009 14:00
20-12-30 35,0011,008,62-- -- --------7 7-9
20-12-30 40,009,306,93-- -- ----9,309,3010 25-8
20-12-30 45,007,755,64-- -- --------1 10-9
20-12-30 50,005,504,62-- -- ----5,505,501 8-9
20-12-30 55,004,213,80-- -- ----4,214,215 18-9
20-12-30 60,004,203,19-- -- --------1 3-9
20-12-30 80,001,521,66-0,14 -8,4% ----1,551,5218 30-9
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?