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* 36,1336,51-0,38 -1,0% 36,6036,0052.52913:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2026)
Totaal volume 18.434 (333 Calls, 18.101 Puts)
Totaal open interest bij opening 2.450 (1.676 Calls, 774 Puts)
Call / Put ratio 0,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--0,05-- -- --------0 --
16-10-26 20,00--0,05-- -- --------0 --
16-10-26 22,00--0,01-- -- --------0 --
16-10-26 24,00--0,02-- -- --------0 --
16-10-26225,000,370,01+0,02 +200,0% ----0,370,352 21-7
16-10-26 26,000,040,01+0,03 +300,0% ----0,040,042 17-9
16-10-26 27,000,200,01-- -- ----0,200,2010 30-7
16-10-26 28,000,060,01-- -- --------1 15-9
16-10-268028,500,090,02+0,03 +150,0% ----0,090,091 27-8
16-10-26 29,00--0,03-- -- --------0 --
16-10-26 29,500,260,04-- -- ----0,260,261 5-8
16-10-26 30,000,110,09-- -- 0,03------2 21-9
16-10-26 31,000,150,15-- -- 0,10--0,150,154 17-9
16-10-26 32,000,100,19-0,09 -47,4% ----0,100,1020 17:20
16-10-26 33,000,230,33-0,10 -30,3% --0,520,230,231 23-9
16-10-26 34,000,550,50+0,05 +10,0% ----0,550,448.641 15:51
16-10-26 35,000,600,88-0,28 -31,8% ----0,800,60315 23-9
16-10-26 36,001,101,32-0,22 -16,7% --2,101,271,108.720 15:51
16-10-26 37,001,361,87-0,51 -27,3% 0,10--1,361,361 23-9
16-10-26 38,002,052,56-- -- --------3 17-9
16-10-26 39,003,003,33-- -- ----3,002,763 18-9
16-10-26 40,004,004,19-0,19 -4,5% ----4,004,001 23-9
16-10-26 41,002,905,12-- -- --------3 17-9
16-10-26 42,005,206,06-- -- --------2 17-9
16-10-26 43,004,757,03-- -- ----4,754,752 10-8
16-10-26 44,006,808,02-- -- ----6,806,801 11-9
16-10-26 46,00--10,01-- -- --------0 --
16-10-26 48,00--12,01-- -- --------0 --
20-11-26 20,00--0,01-- -- --------0 --
20-11-26 22,00--0,02-- -- --------0 --
20-11-26 24,00--0,02-- -- --------0 --
20-11-26 26,000,220,06-- -- ----0,220,225 25-8
20-11-26 27,00--0,11-- -- --------0 --
20-11-26 28,000,200,19-- -- ----0,200,204 18-9
20-11-26 29,000,350,28+0,07 +25,0% ----0,350,2829 23-9
20-11-26 30,000,350,41-- -- ----0,350,355 16-9
20-11-26 31,00--0,55-- -- --------0 --
20-11-26 32,000,720,72-- -- --------1 22-9
20-11-26 33,000,820,95-0,13 -13,7% ----0,820,82310 23-9
20-11-26 34,001,241,26-- -- --1,251,241,242 21-9
20-11-26 35,001,531,63-0,10 -6,1% ----1,631,532 16:09
20-11-26 36,001,992,12-- -- ----1,991,8012 22-9
20-11-26 37,002,312,68-0,37 -13,8% ----2,312,311 23-9
20-11-26 38,003,013,29-- -- 2,50--3,013,012 18-9
20-11-26 39,003,374,01-0,64 -16,0% ----3,563,3710 23-9
20-11-26 40,002,554,76-2,21 -46,4% --------10 23-9
20-11-26 41,005,155,57-- -- ----5,155,152 16-9
20-11-26 42,003,596,43-- -- --------10 8-9
20-11-261043,00--7,31-0,44 -6,0% --------10 1-9
20-11-26 44,00--8,22-- -- --------0 --
20-11-26 46,00--10,11-- -- --------0 --
20-11-26 48,009,3412,06-- -- ----9,349,341 2-9
18-12-2649,000,090,01-- -- ----0,090,091 18-3
18-12-261910,000,020,020,00 0,0% ----0,020,025 17-8
18-12-26 12,00--0,01-- -- --------0 --
18-12-264214,000,120,01-- -- ----0,120,128 29-6
18-12-26 16,000,190,01-- -- ----0,190,191 24-6
18-12-26 17,000,130,01-- -- ----0,130,133 16-7
18-12-26 18,000,140,01-- -- ----0,140,141 16-7
18-12-26 19,000,090,01-- -- ----0,150,098 28-7
18-12-26 20,000,100,02-- -- --------1 17-9
18-12-262821,000,100,03+0,02 +66,7% ----0,100,101 14-8
18-12-26 22,000,080,05-- -- ----0,080,081 11-9
18-12-26 23,000,250,07-- -- ----0,250,251 23-7
18-12-26 24,000,160,10-- -- ----0,160,162 11-9
18-12-26 25,000,210,14-- -- ----0,210,2110 16-9
18-12-26 26,000,200,20-- -- --------5 31-8
18-12-26 27,000,240,26-- -- ----0,240,2410 28-8
18-12-26 28,000,360,34-- -- --------5 18-9
18-12-26 29,110,500,47-- -- ----0,500,5020 16-9
18-12-26 30,000,600,64-- -- --1,100,600,604 21-9
18-12-26 31,000,800,78-- -- ----0,800,8030 21-9
18-12-26 32,000,931,01-- -- --1,440,930,933 21-9
18-12-26 33,00--1,27-- -- --------0 --
18-12-26 33,961,471,64-- -- ----1,471,3536 22-9
18-12-26 35,001,922,05-- -- ----1,921,921 21-9
18-12-26 36,002,382,47-0,09 -3,6% ----2,382,384 23-9
18-12-26 37,002,653,01-0,36 -12,0% ----2,652,652 23-9
18-12-26 38,003,283,64-- -- ----3,283,282 22-9
18-12-26 38,814,104,17-- -- ----4,104,101 21-9
18-12-26 40,003,805,02-- -- ----3,803,8015 15-9
18-12-26 42,005,106,60-- -- ----5,105,103 9-9
18-12-26 43,666,158,05-- -- ----6,156,152 7-8
18-12-26 45,007,758,13-- -- ----7,757,751 23-9
18-12-26 46,008,0510,18-- -- ----8,108,054 14-9
18-12-26 48,5110,3512,58-- -- ----10,3510,352 9-9
18-12-26 50,0010,5011,48-- -- ----10,5010,501 19-9
18-12-26 53,3616,3017,37-- -- ----16,3016,306 17-9
18-12-26 55,0012,7315,31-- -- ----12,7312,731 23-4
18-12-26 58,2117,9522,22-- -- ----17,9517,952 28-1
18-12-26 60,0017,0019,52-- -- ----17,0017,002 23-4
18-12-26 70,00--34,01-- -- --------0 --
18-12-26 77,6253,5041,63-- -- ----53,5053,5050 15-5
18-12-26 80,00--38,18-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
19-03-27 10,00--0,02-- -- --------0 --
19-03-27 12,000,200,01-- -- ----0,200,201 14-5
19-03-27 14,000,150,01-- -- ----0,150,156 6-7
19-03-27 16,000,050,02-- -- ----0,050,051 20-8
19-03-27 17,000,090,04-- -- ----0,090,091 7-8
19-03-27 18,000,280,06-- -- ----0,280,2812 13-7
19-03-27 19,000,240,09-- -- ----0,240,244 15-9
19-03-27 20,000,280,13-- -- ----0,280,283 15-9
19-03-27 21,000,310,18-- -- ----0,310,313 15-9
19-03-27 22,000,360,26-- -- ----0,360,362 14-9
19-03-27 23,000,430,32-- -- ----0,430,176 14-9
19-03-27 24,000,690,37-- -- ----0,690,691 22-7
19-03-27 25,000,440,45-- -- ----0,440,441 10-9
19-03-273026,000,550,62-0,11 -17,7% ----0,550,551 22-9
19-03-27 27,001,500,66-- -- ----1,501,501 21-7
19-03-27 28,000,730,86-- -- ----0,730,731 22-9
19-03-27 29,000,991,05-- -- ----0,990,991 16-9
19-03-27 30,001,111,21-0,10 -8,3% ----1,111,1110 23-9
19-03-27 32,001,661,79-0,13 -7,3% ----1,661,661 16:09
19-03-27 34,002,182,47-0,29 -11,7% ----2,182,1812 23-9
19-03-27 35,002,662,88-- -- ----2,662,665 22-9
19-03-27 36,003,103,36-- -- ----3,103,101 22-9
19-03-27 38,004,304,48-0,18 -4,0% ----4,304,036 16:46
19-03-2712340,004,305,78-0,31 -5,4% --------10 18-9
19-03-27 42,006,807,25-- -- ----6,806,801 22-9
19-03-27 44,00--8,84-- -- --------0 --
19-03-27 45,008,759,68-- -- ----8,758,752 17-9
19-03-27 46,009,8510,55-- -- ----9,859,855 16-9
19-03-27 50,0011,6014,19-- -- ----11,6011,601 19-8
19-03-27 55,0014,9519,01-- -- ----14,9514,953 28-8
19-03-27 60,00--24,01-- -- --------0 --
18-06-27 10,000,050,04-- -- ----0,050,051 15-9
18-06-27 12,00--0,07-- -- --------0 --
18-06-27 14,000,180,10-- -- ----0,180,181 4-8
18-06-27 15,001,050,13-- -- ----1,051,054 31-3
18-06-27 16,00--0,15-- -- --------0 --
18-06-27 18,000,350,23-- -- ----0,350,3510 24-7
18-06-27 20,000,310,34-- -- ----0,310,311 19-8
18-06-27 21,00--0,41-- -- --------0 --
18-06-27 22,000,560,53-- -- ----0,560,561 7-8
18-06-27 23,002,350,63-- -- ----2,352,351 22-6
18-06-27 24,000,650,74-- -- ----0,650,651 11-8
18-06-27 25,000,740,87-- -- ----0,740,741 17-9
18-06-27 26,000,941,03-- -- ----0,940,942 16-9
18-06-27 27,001,201,24-0,04 -3,2% ----1,201,205 16:46
18-06-27 28,001,501,47-- -- --2,08----1 21-9
18-06-27 29,002,741,73-- -- ----2,742,7432 17-7
18-06-27 30,001,792,02-- -- --3,46----1 10-9
18-06-27 32,002,222,72-- -- --------1 11-9
18-06-27 34,003,063,65-- -- ----3,063,061 10-9
18-06-27 35,003,364,13-- -- ----3,363,361 7-9
18-06-27 36,004,404,69-- -- --------1 17-9
18-06-27 38,005,455,86-- -- ----5,455,453 17-9
18-06-274840,006,257,19-0,33 -4,6% ----6,256,252 15-9
18-06-27 42,00--8,67-- -- --------0 --
18-06-27 44,008,0510,24-- -- ----8,058,05138 14-8
18-06-27 45,0010,0511,05-- -- ----10,0510,0519 9-9
18-06-27 46,00--11,88-- -- --------0 --
18-06-27 50,0014,1515,36-- -- ----14,1514,1520 9-9
18-06-27 55,0018,6519,95-- -- ----18,6518,6520 9-9
18-06-2712060,0023,3524,67-0,49 -2,0% ----23,3523,3520 3-8
18-06-27 70,0030,0034,34-- -- ----30,0030,001 28-8
18-06-27 80,0041,6044,12-- -- ----41,6041,6023 4-9
17-09-27 18,00--0,35-- -- --------0 --
17-09-27 20,00--0,56-- -- --------0 --
17-09-27 22,00--0,77-- -- --------0 --
17-09-27 24,00--1,04-- -- --------0 --
17-09-27 26,00--1,37-- -- --------0 --
17-09-27 28,00--1,82-- -- --------0 --
17-09-27 29,00--2,10-- -- --------0 --
17-09-27 30,00--2,41-- -- --------0 --
17-09-27 32,00--3,17-- -- --------0 --
17-09-27 34,00--4,09-- -- --------0 --
17-09-27 36,00--5,16-- -- --------0 --
17-09-27 38,00--6,37-- -- --------0 --
17-09-27 40,00--7,69-- -- --------0 --
17-09-27 42,00--9,07-- -- --------0 --
17-09-27 45,00--11,32-- -- --------0 --
17-09-27 50,00--15,54-- -- --------0 --
17-09-27 55,00--20,03-- -- --------0 --
17-12-27 10,000,180,06-- -- 0,08--0,180,181 13-7
17-12-27 14,000,210,22-- -- ----0,210,211 3-8
17-12-27 15,000,230,27-- -- ----0,230,231 9-9
17-12-27 16,000,240,33-- -- ----0,240,232 1-9
17-12-27 18,001,770,46-- -- --------1 16-7
17-12-27 20,000,600,68-- -- ----0,600,601 14-8
17-12-27 22,000,790,97-- -- ----0,790,791 11-8
17-12-27 24,251,171,35-- -- ----1,201,1715 7-9
17-12-27 25,00--1,78-- -- --------0 --
17-12-27 26,001,481,70-- -- ----1,481,482 4-9
17-12-273128,001,902,25-0,11 -4,9% ----1,901,901 4-9
17-12-27 29,112,352,59-- -- ----2,352,3518 9-9
17-12-27 30,002,632,89-- -- ----2,632,6319 9-9
17-12-27 35,004,465,09-- -- --------3 18-9
17-12-27 38,816,607,26-- -- ----6,606,601 16-9
17-12-27 40,006,106,99-- -- ----6,106,101 30-7
17-12-27 43,6610,4510,62-- -- ----10,4510,402 21-9
17-12-27 45,008,709,75-- -- ----8,708,701 19-9
17-12-27 48,5114,4514,50-- -- ----14,4514,4511 27-7
17-12-27 50,0011,7512,98-- -- ----11,7511,753 19-9
17-12-27 53,3615,8018,70-- -- ----15,8015,8017 14-8
17-12-27 55,00--16,62-- -- --------0 --
17-12-27 58,2119,5423,20-- -- ----19,5519,5412 31-8
17-12-27 60,0016,8420,60-- -- ----16,8416,844 7-5
17-12-27 70,00--34,41-- -- --------0 --
17-12-27 77,6240,7041,78-- -- ----40,7040,7017 15-9
17-12-27 80,0030,6038,39-- -- ----30,6030,601 21-3
16-06-28 15,00--0,34-- -- --------0 --
16-06-28 18,00--0,76-- -- --------0 --
16-06-28 20,00--1,06-- -- --------1 6-8
16-06-28 22,001,341,43-- -- ----1,341,341 8-9
16-06-28124,001,651,87-0,07 -3,7% ----1,651,651 8-9
16-06-28 26,002,322,41-- -- ----2,322,322 16-9
16-06-28 28,00--3,02-- -- --------0 --
16-06-28 30,003,663,77-- -- ----3,663,663 18-9
16-06-28 35,005,906,11-- -- ----5,905,901 16-9
16-06-28 40,008,959,12-- -- ----8,958,754 18-9
16-06-28 45,00--12,55-- -- --------0 --
16-06-28 50,00--16,45-- -- --------0 --
16-06-28 55,00--20,67-- -- --------0 --
16-06-28 60,00--25,11-- -- --------0 --
16-06-28 80,00--44,08-- -- --------0 --
15-12-28 10,000,180,20-- -- ----0,180,182 31-8
15-12-28 14,000,460,51-- -- ----0,460,462 31-8
15-12-28 15,001,560,62-- -- --------1 14-8
15-12-28 16,001,850,73-- -- ----1,851,851 23-4
15-12-28 18,00--0,99-- -- --------0 --
15-12-281720,001,401,33-0,05 -3,8% ----1,401,401 24-7
15-12-28 22,001,701,75-- -- ----1,701,701 16-9
15-12-28 24,252,172,28-- -- ----2,172,1710 30-7
15-12-28 25,002,222,47-- -- ----2,222,2220 18-7
15-12-28 26,002,502,81-- -- ----2,502,501 13-8
15-12-28 28,003,473,50-- -- ----3,473,471 9-9
15-12-28 29,113,403,89-- -- ----3,403,403 7-8
15-12-28 30,003,504,28-- -- 4,15--3,503,501 14-9
15-12-28 35,005,386,71-- -- 6,00------1 10-9
15-12-28 38,818,358,86-- -- 7,95--8,358,351 16-9
15-12-28 40,007,608,19-- -- ----7,607,603 3-9
15-12-28 43,6610,0011,98-- -- ----10,0010,001 31-8
15-12-28 45,0010,1511,02-- -- ----10,1510,151 19-9
15-12-28 48,5114,0515,65-- -- 14,00--14,0513,752 14-9
15-12-28 50,0013,9014,23-- -- ----13,9013,901 16-8
15-12-28 53,3618,9519,57-- -- ----18,9518,951 27-7
15-12-28 55,0012,7017,78-- -- ----12,7012,701 14-5
15-12-28 58,2120,4023,71-- -- ----20,4020,401 28-8
15-12-28 60,0018,0521,59-- -- ----18,0518,051 16-4
15-12-28 77,6251,6041,82-- -- ----51,6051,601 12-5
15-12-28 80,0038,0038,72-- -- ----38,0038,002 9-7
15-12-28 100,0076,1564,01-- -- ----76,1576,151 15-5
21-12-29 10,000,840,25-- -- ----0,840,8410 17-4
21-12-29 15,000,920,95-- -- ----0,920,922 5-8
21-12-29 16,00--1,12-- -- --------0 --
21-12-29 18,002,801,46-- -- ----2,802,802 11-6
21-12-29 20,001,771,95-- -- --2,001,771,771 21-9
21-12-29 22,002,402,46-- -- ----2,402,401 3-8
21-12-29 24,002,803,07-- -- ----2,802,806 13-8
21-12-2913525,003,103,40-0,13 -3,8% ----3,103,101 18-8
21-12-29 26,003,203,73-- -- ----3,203,202 14-8
21-12-29828,004,004,51-0,18 -4,0% ----4,004,003 7-8
21-12-29 30,005,295,34-- -- 3,45--5,295,293 18-9
21-12-29 35,007,157,74-- -- 5,80--7,157,152 7-9
21-12-29 40,0015,5010,60-- -- --------3 12-8
21-12-29 45,0020,1013,87-- -- ----20,1020,105 16-6
21-12-29 50,0016,1817,53-- -- ----16,1816,181 15-9
21-12-29 55,00--21,47-- -- --------0 --
21-12-29 60,0030,7025,63-- -- ----30,7030,702 13-7
21-12-29 80,00--44,16-0,49 -1,1% --------0 --
21-12-29 100,0078,6564,01-- -- ----78,6578,651 23-3
20-12-30 10,000,520,47-- -- ----0,520,521 22-7
20-12-30 15,001,201,25-- -- ----1,201,202 20-8
20-12-30 16,00--1,46-- -- --------0 --
20-12-30718,003,251,92-0,05 -2,6% --------1 14-7
20-12-30 20,002,172,46-- -- ----2,172,1718 17-8
20-12-30 22,003,703,06-- -- --------1 16-9
20-12-30 24,003,113,73-- -- ----3,113,1125 22-9
20-12-30 25,004,054,07-- -- ----4,054,051 30-7
20-12-30 26,006,204,46-- -- --------3 17-9
20-12-30 28,005,285,28-- -- ----5,285,281 4-8
20-12-306930,006,406,10-0,20 -3,3% ----6,406,4025 22-9
20-12-30 35,007,508,52-- -- ----7,507,502 25-8
20-12-30 40,0010,2211,51-- -- ----10,2210,2218 17-8
20-12-30 45,0021,1514,69-- -- ----21,1521,153 12-5
20-12-30 50,0023,8418,24-- -- ----23,8423,841 30-1
20-12-30 55,00--21,81-- -- --------0 --
20-12-30 60,0024,2525,95-- -- ----24,2524,255 14-8
20-12-30 80,00--44,19-- -- --------0 --
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?