Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 23,5723,57-- -- 23,8523,40622.21517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 4.396 (4.094 Calls, 302 Puts)
Totaal open interest bij opening 4.374 (3.304 Calls, 1.070 Puts)
Call / Put ratio 13,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,02-- -- --------0 --
17-04-26 16,00--0,05-- -- --------0 --
17-04-26 17,00--0,08-- -- --------0 --
17-04-26 18,000,130,12-- -- ----0,130,131 20-3
17-04-26 19,000,200,18-- -- ----0,200,205 24-3
17-04-26 20,000,320,30+0,02 +6,7% --0,450,320,3210 13:29
17-04-26 20,50--0,39-- -- --------0 --
17-04-26 21,000,620,50+0,12 +24,0% ----0,620,621 09:31
17-04-26 21,500,550,66-- -- ----0,550,551 25-3
17-04-26 22,001,080,86-- -- ----1,081,0810 24-3
17-04-26 22,501,161,11+0,05 +4,5% ----1,161,161 15:04
17-04-26 23,001,621,37+0,25 +18,2% ----1,621,6056 10:52
17-04-26 23,501,701,69-- -- ----1,701,452 25-3
17-04-26 24,002,202,03+0,17 +8,4% 2,052,342,202,2010 14:22
17-04-26 24,502,902,40-- -- ----3,372,902 23-3
17-04-26 25,002,422,80-- -- ----2,422,421 25-3
17-04-26 25,503,803,23+0,57 +17,6% ----3,803,801 10:51
17-04-26 26,004,423,68-- -- 0,50--4,424,1012 20-3
17-04-26 26,504,004,14-- -- ----4,704,0011 23-3
17-04-26 27,004,414,61-- -- ----4,414,411 25-3
17-04-26 27,504,805,09-- -- ----4,804,801 25-3
17-04-26 28,005,295,57-- -- ----5,295,291 23-3
17-04-26 28,506,036,06-- -- ----6,036,031 25-3
17-04-26 29,006,506,56-- -- 6,607,006,506,501 25-3
17-04-26 29,503,227,05-- -- 7,107,503,223,221 19-2
17-04-26 30,007,227,55-- -- ----8,207,2222 23-3
17-04-26 31,008,928,55+0,37 +4,3% 0,50--8,928,921 11:00
17-04-26 32,0010,209,55-- -- 9,6010,0010,2010,202 23-3
17-04-26 33,0010,9010,54+0,36 +3,4% 10,6011,0010,9010,901 13:53
17-04-26 34,0011,8211,54-- -- ----11,8211,821 24-3
17-04-26 36,0013,8713,54+0,33 +2,4% ----13,8713,871 13:42
17-04-26 38,0015,5515,54+0,01 +0,1% 15,6016,0015,5515,553 16:30
17-04-26 40,0017,0717,54-- -- ----17,0717,032 19-3
15-05-26 12,00--0,01-- -- --------0 --
15-05-26 14,00--0,04-- -- --------0 --
15-05-26 16,00--0,13-- -- --------0 --
15-05-26 17,00--0,20-- -- --------0 --
15-05-26 18,000,450,29-- -- ----0,450,454 23-3
15-05-26 19,000,510,45+0,06 +13,3% ----0,510,511 10:42
15-05-26 20,000,730,65+0,08 +12,3% ----0,730,733 09:40
15-05-26220,500,830,77+0,13 +16,9% ----0,840,832 24-3
15-05-26 21,000,920,92-- -- 0,50--0,920,921 25-3
15-05-26 21,501,101,11-- -- ----1,101,101 24-3
15-05-26 22,001,671,31-- -- ----1,671,671 20-3
15-05-26 22,50--1,55-- -- --------0 --
15-05-26 23,002,111,81-- -- ----2,112,112 20-3
15-05-26 23,501,862,11-- -- ----1,861,861 23-3
15-05-26 24,002,702,44-- -- ----2,702,7050 20-3
15-05-26 24,501,782,80-- -- 2,823,081,781,781 16-3
15-05-26 25,003,633,17-- -- 3,183,463,633,3213 20-3
15-05-26 25,503,193,55-- -- ----3,193,1910 19-3
15-05-26 26,003,603,99-- -- ----3,603,6010 19-3
15-05-26 26,503,844,38-- -- ----4,873,848 23-3
15-05-26 27,004,594,84-- -- 4,815,204,594,591 25-3
15-05-261827,505,855,29+0,31 +5,9% ----5,855,851 20-3
15-05-26 28,006,455,74-- -- ----6,456,453 20-3
15-05-26 28,506,086,16-- -- ----6,086,081 25-3
15-05-26 29,006,656,69-- -- ----6,656,5070 25-3
15-05-26 29,50--7,21-- -- --------0 --
15-05-26 30,007,157,64-- -- ----7,157,153 19-3
15-05-26 32,0010,259,61-- -- ----10,2510,252 20-3
15-05-26534,0011,1011,59+0,31 +2,7% 11,6012,0011,1011,101 19-3
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,04-- -- --------0 --
19-06-26 14,000,220,10-- -- ----0,220,222 25-3
19-06-26116,000,210,22+0,05 +22,7% ----0,210,211 19-3
19-06-26 17,000,380,32-- -- ----0,380,381 24-3
19-06-26 18,000,290,44-- -- ----0,290,291 13-3
19-06-26 19,000,690,62+0,07 +11,3% ----0,730,6816 14:58
19-06-26 20,000,890,88-- -- ----0,890,8114 25-3
19-06-26 20,501,131,03+0,10 +9,7% ----1,131,108 14:58
19-06-26 21,001,231,21-- -- ----1,231,112 25-3
19-06-26 21,50--1,39-- -- --------0 --
19-06-26 22,001,901,63-- -- ----2,201,902 23-3
19-06-26 22,50--1,85-- -- --------0 --
19-06-26 23,001,952,11-- -- ----1,951,954 25-3
19-06-26 23,50--2,41-- -- --------0 --
19-06-26 24,002,452,71-- -- ----2,452,4510 25-3
19-06-26 24,50--3,04-- -- --------0 --
19-06-26 25,003,503,39-- -- ----3,503,501 23-3
19-06-26 25,50--3,79-- -- --------0 --
19-06-268026,004,654,15+0,26 +6,3% ----4,654,651 20-3
19-06-26 27,003,754,95-- -- ----3,753,75100 17-3
19-06-26 28,005,835,84-- -- 5,906,205,835,8315 24-3
19-06-26 29,113,356,86-- -- 6,907,253,353,351 18-2
19-06-26 30,008,147,64+0,50 +6,5% ----8,148,1425 10:02
19-06-26 32,0010,409,61-- -- ----10,4010,2011 23-3
19-06-26 33,9612,0511,54+0,51 +4,4% ----12,0512,051 10:02
19-06-26 35,002,792,84-- -- --------2 16-8
19-06-26 36,0013,2713,61-- -- ----13,2713,2730 19-3
19-06-26 38,0016,2115,61-- -- ----16,2116,2120 20-3
19-06-26 38,8116,7016,39-- -- ----16,7016,701 20-3
19-06-26 40,0017,5517,58-- -- 17,6018,0517,5517,551 25-3
19-06-26 42,0017,4619,58-- -- 0,50--17,4617,464 11-3
19-06-26 43,6617,6521,24-- -- 21,2521,6517,6517,651 18-2
19-06-26 45,007,707,53-- -- ----7,707,701 26-6
19-06-26 46,0020,4823,59-- -- ----20,4820,481 6-3
19-06-26 48,5123,6926,11-- -- 26,1026,5023,6923,691 4-3
19-06-26 50,00--10,93-- -- --------0 --
19-06-26 55,0029,0332,63-- -- ----29,0329,031 26-2
19-06-26 58,2125,3035,87-10,57 -29,5% 35,8036,2025,3025,254 22-10
19-06-26 60,00--19,22-- -- --------0 --
18-09-26 9,00--0,07-- -- --------0 --
18-09-26 10,000,070,08-- -- ----0,070,0712 18-3
18-09-26 12,000,190,17+0,02 +11,8% ----0,190,191 10:10
18-09-26 14,000,140,26-0,12 -46,2% ----0,140,141 8-12
18-09-26 16,000,540,48-- -- ----0,540,541 20-3
18-09-26 18,000,800,83-- -- ----0,800,802 25-3
18-09-26 19,001,071,10-- -- ----1,101,077 24-3
18-09-26 20,001,341,41-- -- ----1,341,341 25-3
18-09-26 21,002,051,78-- -- ----2,051,866 20-3
18-09-26 22,002,202,23-- -- ----2,202,201 24-3
18-09-26 23,002,972,73-- -- ----2,972,8018 20-3
18-09-26 24,003,633,29-- -- ----3,633,631 23-3
18-09-265625,003,973,93+0,20 +5,1% ----3,973,9710 24-3
18-09-2619726,005,104,61-- -- 4,724,935,105,101 20-3
18-09-26 27,005,755,37-- -- ----5,755,751 20-3
18-09-26 28,006,706,17-- -- ----6,706,703 23-3
18-09-26 29,007,256,99-- -- ----7,257,251 20-3
18-09-26 30,007,657,88-- -- 7,958,307,657,5331 23-3
18-09-26 32,0010,109,70+0,40 +4,1% ----10,1510,106 10:52
18-09-26 34,0011,6011,60-- -- 11,6012,0511,6011,502 24-3
18-09-265136,0014,1513,56+0,27 +2,0% ----14,1514,151 20-3
18-09-26 38,0015,0015,54-- -- ----15,0015,001 19-3
18-09-26 40,0014,0517,54-- -- ----14,0514,052 26-2
18-09-26 42,0012,1519,54-7,39 -37,8% 19,6520,0012,1512,152 23-12
18-09-26 44,00--21,54-- -- --------0 --
18-09-26 45,00--22,53-- -- --------0 --
18-09-26 50,0018,5527,53-8,98 -32,6% 27,6528,0518,5518,552 30-12
18-09-26 55,0031,0332,53-- -- 32,6532,9531,0331,031 16-3
18-12-26 9,000,090,10-- -- ----0,090,091 18-3
18-12-26 10,000,200,15-- -- ----0,200,2010 20-3
18-12-26 12,00--0,27-- -- --------0 --
18-12-261614,000,430,46+0,04 +8,7% ----0,430,431 10:02
18-12-26 16,000,750,74-- -- ----0,750,751 24-3
18-12-26 18,001,421,19-- -- ----1,421,425 23-3
18-12-26 19,00--1,48-- -- --------0 --
18-12-26 20,001,801,82-- -- --2,051,801,802 25-3
18-12-26 21,00--2,22-- -- 2,222,37----0 --
18-12-26 22,002,802,66+0,14 +5,3% ----2,802,801 11:33
18-12-26 23,003,353,15+0,20 +6,3% ----3,353,3520 09:04
18-12-26 24,003,523,71-- -- ----3,523,524 23-3
18-12-26 25,004,404,32-- -- ----4,404,401 24-3
18-12-26 26,005,305,01-- -- ----5,305,305 23-3
18-12-26 27,006,005,70-- -- ----6,006,001 20-3
18-12-26 28,006,746,45+0,29 +4,5% 6,556,806,856,7435 10:02
18-12-2616229,117,157,34+0,32 +4,4% ----7,157,151 19-3
18-12-26 30,008,508,09-- -- ----8,508,502 20-3
18-12-26 32,0010,009,84+0,16 +1,6% ----10,0010,003 11:40
18-12-26 33,9611,8511,65+0,20 +1,7% ----11,9511,852 14:59
18-12-26 35,003,543,44-- -- ----3,543,541 6-9
18-12-26 36,0011,4013,59-- -- 13,6014,1511,4011,405 3-3
18-12-26 38,8116,6916,35+0,34 +2,1% ----16,6916,6920 11:58
18-12-26 40,005,255,47-- -- ----5,255,251 26-8
18-12-26 43,6621,4021,19-- -- ----21,4021,402 25-3
18-12-26 45,007,758,13-- -- ----7,757,751 23-9
18-12-26 48,5126,6726,04-- -- 26,1526,5026,6726,6710 20-3
18-12-26 50,0010,5011,48-- -- ----10,5010,501 19-9
18-12-26 53,3627,1130,89-- -- ----27,1127,111 12-2
18-12-26 55,0012,7315,31-- -- ----12,7312,731 23-4
18-12-26 58,2117,9535,74-- -- ----17,9517,952 28-1
18-12-26 60,0017,0019,52-- -- ----17,0017,002 23-4
18-12-26 70,00--47,52-- -- --------0 --
18-12-26 77,6255,2055,14-- -- ----55,2055,00125 25-3
18-12-26 80,00--38,18-- -- --------0 --
19-03-27 9,00--0,10-- -- --------0 --
19-03-27 10,00--0,16-- -- --------0 --
19-03-27 12,00--0,36-- -- --------0 --
19-03-27 14,00--0,59-- -- --------0 --
19-03-27 16,00--0,97-- -- --------0 --
19-03-27 18,00--1,47-- -- --------0 --
19-03-27 19,00--1,78-- -- --------0 --
19-03-27 20,00--2,13-- -- --------0 --
19-03-27 21,00--2,54-- -- --------0 --
19-03-27 22,00--2,98-- -- --------0 --
19-03-27 23,00--3,49-- -- --------0 --
19-03-27 24,00--4,06-- -- 3,974,26----0 --
19-03-27 25,00--4,68-- -- --------0 --
19-03-27 26,00--5,33-- -- --------0 --
19-03-27 27,00--5,98-- -- --------0 --
19-03-27 28,00--6,77-- -- 6,657,10----0 --
19-03-27 30,00--8,37-- -- --------0 --
19-03-27 35,00--12,76-- -- --------0 --
19-03-27 40,00--17,55-- -- --------0 --
18-06-27 15,001,151,10-- -- ----1,151,154 20-3
18-06-27 16,00--1,35-- -- --------0 --
18-06-27 18,002,042,00+0,04 +2,0% ----2,042,042 14:54
18-06-27 20,002,772,79-- -- ----2,772,5611 25-3
18-06-27 22,003,803,73+0,07 +1,9% ----3,803,801 14:54
18-06-27 24,004,914,93-- -- ----4,914,911 25-3
18-06-27 25,005,205,55-- -- ----5,205,201 25-3
18-06-27 26,005,936,20-- -- ----5,935,931 23-3
18-06-27 28,008,257,57-- -- ----8,258,251 20-3
18-06-27 30,009,259,22+0,03 +0,3% ----9,259,254 12:03
18-06-27 35,0013,9213,44-- -- ----13,9213,922 20-3
18-06-27 40,0014,3517,97-- -- ----14,3514,352 19-2
18-06-27 45,0014,0022,74-8,74 -38,4% ----14,0013,852 6-11
18-06-275850,0026,0027,59+0,33 +1,2% ----26,0026,0010 17-3
18-06-27 55,00--32,53-- -- --------0 --
18-06-27 60,00--37,53-- -- --------0 --
18-06-27 70,0035,0047,53-12,53 -26,4% ----35,0035,002 26-9
18-06-27 80,0047,3557,52-10,17 -17,7% ----47,3547,351 26-11
17-12-27 15,001,201,43-- -- ----1,201,202 16-3
17-12-27 16,00--1,70-- -- --------0 --
17-12-27 18,002,642,43-- -- ----2,642,642 20-3
17-12-27 20,003,453,23-- -- ----3,453,452 20-3
17-12-27 22,004,364,20+0,16 +3,8% ----4,364,361 10:51
17-12-27 24,255,155,53-- -- ----5,155,151 18-3
17-12-27 25,00--1,78-- -- --------0 --
17-12-27 26,006,006,65-- -- ----6,006,002 17-3
17-12-27 28,006,528,08-- -- ----6,526,521 10-3
17-12-27 29,116,618,92-- -- ----6,616,611 12-2
17-12-27 30,0010,009,57-- -- ----10,0010,001 24-3
17-12-27 35,0014,0713,72+0,35 +2,6% ----14,0714,071 10:02
17-12-27 38,8117,3417,12+0,22 +1,3% ----17,3417,3420 11:58
17-12-27 40,006,106,99-- -- ----6,106,101 30-7
17-12-27 43,6618,5521,59-- -- ----18,5518,551 18-2
17-12-27 45,008,709,75-- -- ----8,708,701 19-9
17-12-27 48,5119,2026,19-6,99 -26,7% ----19,2019,201 22-12
17-12-27 50,0011,7512,98-- -- ----11,7511,753 19-9
17-12-27 53,3615,5530,96-- -- ----15,5515,5520 7-3
17-12-27 55,00--16,62-- -- --------0 --
17-12-27 58,2119,8035,73-- -- ----19,8019,804 5-2
17-12-27 60,0016,8420,60-- -- ----16,8416,844 7-5
17-12-27 70,00--47,51-- -- --------0 --
17-12-27 77,6239,8055,13-- -- ----39,8039,801 27-2
17-12-27 80,0030,6038,39-- -- ----30,6030,601 21-3
15-12-28 15,002,192,08-- -- ----2,192,192 20-3
15-12-28 16,00--2,43-- -- --------0 --
15-12-28 18,00--3,23-- -- --------0 --
15-12-28 20,004,094,17-- -- ----4,094,097 23-3
15-12-28 22,005,755,23-- -- ----5,755,751 24-3
15-12-28 24,254,916,62-- -- ----4,914,911 12-2
15-12-28 25,002,222,47-- -- ----2,222,2220 18-7
15-12-28 26,006,907,77-- -- ----6,906,901 5-3
15-12-28 28,007,009,19-- -- ----7,006,753 11-2
15-12-28 29,119,749,99-- -- ----10,009,748 23-3
15-12-28 30,0010,7510,67-- -- ----10,7510,7510 19-3
15-12-28 35,0012,5014,66-- -- ----12,5012,501 2-3
15-12-28 38,8118,5017,90-- -- ----18,5018,501 23-3
15-12-28 40,007,608,19-- -- ----7,607,603 3-9
15-12-28 43,6622,0022,21-- -- ----22,0022,0010 25-3
15-12-28 45,0010,1511,02-- -- ----10,1510,151 19-9
15-12-28 48,5127,0026,64-- -- ----27,0027,0010 20-3
15-12-28 50,0013,9014,23-- -- ----13,9013,901 16-8
15-12-28 53,3616,3031,21-- -- ----16,3016,3020 19-3
15-12-28 55,0012,7017,78-- -- ----12,7012,701 14-5
15-12-28 58,2123,6535,87-12,22 -34,1% ----23,6523,651 3-4
15-12-28 60,0018,0521,59-- -- ----18,0518,051 16-4
15-12-28 77,6243,4255,10-11,68 -21,2% ----43,4243,421 24-10
15-12-28 80,0038,0038,72-- -- ----38,0038,002 9-7
15-12-28 100,0072,8577,46-- -- ----72,8572,802 11-2
21-12-29 10,000,851,13-- -- ----0,850,851 19-2
21-12-29 15,002,452,78-- -- ----2,452,451 20-3
21-12-29 18,004,054,09-- -- ----4,054,052 23-3
21-12-29 20,004,454,90-- -- ----4,454,451 9-3
21-12-29 22,006,266,03+0,23 +3,8% 2,00--6,266,261 10:48
21-12-29 24,00--7,21-- -- --------0 --
21-12-2923825,007,908,06-0,05 -0,6% ----7,957,858 16:24
21-12-29 26,007,258,68-- -- ----7,257,251 10-3
21-12-29 28,006,9510,01-- -- 5,35--6,956,953 19-1
21-12-298630,0011,0011,31+0,25 +2,2% ----11,0011,0020 17-3
21-12-29 35,0015,2215,20+0,02 +0,1% ----15,3514,759 16:56
21-12-2910040,0013,4819,33+0,34 +1,8% ----13,4813,481 9-1
21-12-29 45,0019,9023,71-- -- ----19,9019,901 11-2
21-12-29 50,0022,8528,19-- -- ----22,8522,851 14-1
21-12-29 55,00--32,75-- -- --------0 --
21-12-29 60,0028,2037,55-9,35 -24,9% ----28,2028,201 14-11
21-12-29 80,00--57,45-- -- --------0 --
21-12-29 100,0078,6577,42-- -- ----78,6578,651 23-3
20-12-30 10,00--1,23-- -- --------0 --
20-12-30 15,003,153,13+0,02 +0,6% ----3,152,9810 15:43
20-12-30 18,00--4,47-- -- --------0 --
20-12-30 20,005,505,51-0,01 -0,2% ----5,555,4510 15:22
20-12-30 22,006,706,61-- -- ----6,706,701 20-3
20-12-30 24,007,737,82-0,09 -1,2% ----7,737,732 10:52
20-12-30 25,008,228,44-- -- ----8,228,132 18-3
20-12-30 26,009,208,94-- -- ----9,859,205 23-3
20-12-30 28,009,2010,36-- -- ----9,209,201 10-3
20-12-30 30,0011,7011,85-- -- ----11,7011,704 23-3
20-12-30 35,0015,5415,60-0,06 -0,4% ----15,5415,545 16:56
20-12-30 40,0016,4519,58-- -- ----16,4516,452 27-2
20-12-30 45,0022,6023,82-- -- ----22,6022,602 16-3
20-12-30 50,0023,8428,48-- -- ----23,8423,841 30-1
20-12-30 60,00--37,78-- -- --------0 --
20-12-30 80,00--57,42-- -- --------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?