Close sub menu
Opties RANDSTAD NV
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 48,8449,71-0,87 -1,8% 49,5548,65210.17217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2024)
Totaal volume 184 (84 Calls, 100 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-06-24 28,1917,1522,26-- -- ----17,1517,1511 23-4
21-06-24 30,0022,0518,09-- -- ----22,1522,054 25-7
21-06-24 35,0019,0015,52-- -- ----19,0019,001 4-4
21-06-24 36,00--14,52-- -- --------0 --
21-06-24 37,5812,0012,94-- -- ----12,0012,002 25-5
21-06-24 40,006,2510,51-- -- --------24 8-5
21-06-24 42,284,638,23-- -- ----4,634,632 24-4
21-06-24 43,00--7,51-- -- --------0 --
21-06-24 44,003,796,51-- -- ----3,793,082 24-4
21-06-24 45,003,365,53-- -- ----3,363,361 8-5
21-06-24 46,002,354,56-- -- ----2,352,351 3-5
21-06-24 46,984,253,61-- -- --------1 15-5
21-06-24 48,003,292,70-- -- ----3,293,291 20-5
21-06-24 49,001,801,87-- -- ----1,801,703 24-5
21-06-24 50,001,101,19-- -- --------4 27-5
21-06-24 51,000,550,67-0,12 -17,9% ----0,600,553 28-5
21-06-24 51,680,510,44-- -- ----0,510,512 23-5
21-06-24 53,000,360,15-- -- --------35 21-5
21-06-24 54,000,080,07-- -- ----0,080,081 24-5
21-06-24 55,003,513,56-- -- ----3,513,5115 26-7
21-06-24 56,370,010,01-- -- ----0,010,013 24-5
21-06-24 58,000,020,01-- -- ----0,020,021 9-5
21-06-24 60,000,080,01-- -- ----0,080,081 27-5
21-06-24 70,000,020,01-- -- --------5 1-2
21-06-24 80,000,010,01-- -- ----0,010,0110 14-2
21-06-24 90,00--0,01-- -- --------0 --
19-07-24 36,00--14,59-- -- --------0 --
19-07-24 38,00--12,61-- -- --------0 --
19-07-24 40,0010,7510,64-- -- ----10,7510,751 17-5
19-07-24 42,005,208,69-- -- ----5,205,201 24-4
19-07-24 43,00--7,69-- -- --------0 --
19-07-24 44,00--6,71-- -- --------0 --
19-07-24 45,003,665,79-- -- ----3,663,668 3-5
19-07-24 46,004,354,87-0,52 -10,7% ----4,354,354 28-5
19-07-24 47,003,483,98-- -- ----3,483,434 13-5
19-07-24 48,003,343,15-- -- ----3,343,341 21-5
19-07-24 49,002,622,40-- -- --------0 17-5
19-07-24 50,001,311,74-0,43 -24,7% ----1,881,3111 28-5
19-07-24 51,001,121,20-- -- ----1,121,123 27-5
19-07-24 52,000,830,79-- -- --------0 23-5
19-07-24 53,000,500,51-- -- ----0,500,503 24-5
19-07-24 54,000,320,29-- -- ----0,320,321 22-5
19-07-24 56,00--0,10-- -- --------0 --
19-07-24 58,00--0,03-- -- --------0 --
16-08-24 40,00------ -- ---------- --
16-08-24 42,00--8,91-- -- --------0 --
16-08-24 44,00--7,06-- -- --------0 --
16-08-24 46,00--5,32-- -- --------0 --
16-08-24 47,00--4,49-- -- --------0 --
16-08-24 48,00--3,72-- -- --------0 --
16-08-24 49,00--3,03-- -- --------0 --
16-08-24 50,002,652,41-- -- ----2,652,6515 20-5
16-08-24 51,001,861,88-- -- ----1,861,867 21-5
16-08-24 52,001,501,43-- -- ----1,501,5015 23-5
16-08-24 53,001,171,06-- -- --------4 22-5
16-08-24 54,000,720,76-- -- ----0,770,7230 22-5
16-08-24 56,000,440,38-- -- ----0,440,4415 20-5
16-08-24 58,00--0,19-- -- --------0 --
20-09-24 30,00--20,76-- -- --------0 --
20-09-24 35,0014,0015,83-- -- ----14,0014,002 10-5
20-09-24 40,009,5011,04-- -- ----9,509,506 10-5
20-09-24 44,00--7,36-- -- --------0 --
20-09-24 45,006,756,54-- -- ----6,756,752 17-5
20-09-24 46,005,555,69-- -- ----5,555,5510 13-5
20-09-24 48,004,494,17-- -- ----4,804,4921 15-5
20-09-24 50,002,802,89-0,09 -3,1% ----2,802,8015 28-5
20-09-24 52,001,861,87-- -- ----1,861,863 27-5
20-09-24 54,001,001,16-0,16 -13,8% ----1,001,0015 28-5
20-09-24 56,000,650,65-- -- ----0,650,652 22-5
20-09-24 58,000,300,38-0,08 -21,1% ----0,340,302 28-5
20-09-24 60,000,210,19-- -- ----0,210,219 27-5
20-09-24 70,000,600,01+0,59 +5900,0% --------0 11-12
20-09-24 80,00--0,01-- -- --------0 --
20-09-24 90,00--0,01-- -- --------0 --
20-12-24 28,1922,7522,94-- -- ----22,9522,7074 21-5
20-12-24 30,0018,8818,47-- -- ----18,8818,886 22-9
20-12-24 35,0018,2516,41+1,84 +11,2% ----18,2518,251 18-9
20-12-24 37,5813,9514,01-- -- ----13,9513,952 20-2
20-12-24 40,0011,7011,81-0,11 -0,9% ----11,7011,7015 28-5
20-12-24 42,289,109,84-0,74 -7,5% ----9,109,101 28-5
20-12-24 44,00--8,42-- -- --------0 --
20-12-24 45,007,958,89-- -- --------14 28-9
20-12-24 46,006,756,87-0,12 -1,7% ----6,756,753 28-5
20-12-24 46,986,106,14-- -- ----6,106,105 13-5
20-12-24 48,005,805,42-- -- ----5,805,801 17-5
20-12-24 50,004,104,17-- -- --------2 24-5
20-12-24 51,683,003,28-0,28 -8,5% ----3,003,001 28-5
20-12-24 54,002,302,28-- -- ----2,302,301 27-5
20-12-24 55,004,854,79-- -- ----4,854,856 27-9
20-12-24 56,371,231,50-0,27 -18,0% ----1,231,231 28-5
20-12-24 58,001,231,10-- -- ----1,231,231 16-5
20-12-24 60,000,670,75-- -- ----0,670,672 27-5
20-12-24 65,770,220,21-- -- ----0,220,224 24-5
20-12-24 70,000,180,09-- -- --------0 5-3
20-12-24 75,170,080,02-- -- --------1 10-4
20-12-24 80,000,750,01+0,74 +7400,0% ----0,750,757 23-9
20-12-24 93,960,080,01+0,07 +700,0% ----0,080,081 30-11
20-12-24 100,000,190,22-- -- ----0,190,152 28-9
21-03-25 30,00--21,54-- -- --------0 --
21-03-25 35,00--16,89-- -- --------0 --
21-03-25 40,00--12,46-- -- --------0 --
21-03-25 44,00--9,19-- -- --------0 --
21-03-25 45,008,658,44-- -- ----8,658,651 16-5
21-03-25 46,005,257,74-- -- ----5,255,252 24-4
21-03-25 48,006,206,37-- -- ----6,206,208 22-5
21-03-25 50,005,105,18-- -- --------0 23-5
21-03-25 52,004,404,05-- -- ----4,404,402 20-5
21-03-25 54,003,153,15-- -- ----3,153,151 27-5
21-03-25 55,002,952,77-- -- ----2,952,908 17-5
21-03-25 60,001,351,33+0,02 +1,5% ----1,351,3510 28-5
21-03-25 70,00--0,25-- -- --------0 9-5
20-06-25 30,0021,5021,59-- -- ----21,5021,501 27-5
20-06-25 40,00--12,61-- -- --------0 --
20-06-25 45,007,938,67-- -- ----7,937,931 13-5
20-06-25 50,005,355,42-- -- ----5,355,351 27-5
20-06-25 55,003,283,07-- -- ----3,283,281 20-5
20-06-25 60,001,701,64-- -- --------0 15-5
20-06-25 80,00--0,14-- -- --------0 --
19-12-25 30,0022,5021,71-- -- --------0 24-4
19-12-25 40,0013,2913,07-- -- ----13,2913,293 17-5
19-12-25 45,009,609,37-- -- ----9,609,603 17-5
19-12-25 50,006,856,43-- -- ----6,856,852 17-5
19-12-25 55,004,524,20-- -- ----4,524,521 17-5
19-12-25 60,002,672,61-- -- ----2,672,671 27-5
19-12-25 70,000,901,03-- -- ----0,900,901 13-5
19-12-25 80,000,380,40-- -- ----0,380,382 20-5
18-12-26 30,0025,5021,94+3,56 +16,2% ----25,5025,501 29-8
18-12-26 40,0011,7514,02-- -- ----11,7511,752 29-4
18-12-26 45,007,6510,77-- -- ----8,007,6511 23-4
18-12-26 50,007,508,07-- -- ----7,507,5010 13-5
18-12-26 55,004,156,00-- -- ----4,154,151 25-4
18-12-26 60,004,324,37-- -- ----4,324,321 21-3
18-12-26 80,000,801,25-- -- ----0,800,802 7-5
17-12-27 30,00--22,26-- -- --------0 --
17-12-27 40,0012,3014,72-- -- ----12,3012,301 24-4
17-12-27 45,0011,7011,77-- -- ----11,7011,701 13-5
17-12-27 50,007,409,27-- -- ----7,407,4010 6-5
17-12-27 55,006,507,30-- -- ----6,506,501 10-5
17-12-27 60,004,325,73-- -- ----4,324,3210 6-5
17-12-27 80,001,752,10-- -- ----1,751,752 27-2
15-12-28 30,0022,0022,39-0,39 -1,7% ----22,0022,003 28-5
15-12-28 40,0012,0015,27-- -- ----12,0012,008 23-4
15-12-28 45,0012,7112,50-- -- ----12,7112,711 23-5
15-12-28 50,0010,1010,07-- -- ----10,1010,102 14-5
15-12-28 55,007,058,18-- -- ----7,057,051 9-5
15-12-28 60,005,406,56-- -- ----5,405,402 9-5
15-12-28 80,002,202,88-- -- ----2,202,201 6-5
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?