Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 31,1631,27-0,11 -0,4% 31,2731,0566.49114:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 235 (190 Calls, 45 Puts)
Totaal open interest bij opening 2.949 (2.031 Calls, 918 Puts)
Call / Put ratio 4,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 14,00------ -- ---------- --
16-01-26 16,00------ -- --------0 --
16-01-26 18,00--0,01-- -- --------0 --
16-01-26 20,00--0,01-- -- --------0 --
16-01-26 21,00------ -- ---------- --
16-01-26 22,00--0,01-- -- --------0 --
16-01-26 23,00--0,02-- -- --------0 --
16-01-26 24,00--0,03-- -- --------0 --
16-01-26 25,000,040,01-- -- ----0,040,041 3-12
16-01-26 26,000,060,01-- -- ----0,060,061 8-12
16-01-26 26,50--0,02-- -- --------0 --
16-01-26 27,000,050,03-- -- ----0,050,0510 15-12
16-01-26 27,500,080,06-- -- ----0,080,081 19-12
16-01-26 28,000,070,070,00 0,0% ----0,070,071 24-12
16-01-26 28,500,220,10-- -- ----0,220,221 11-12
16-01-26 29,000,160,14-- -- --0,200,160,162.931 23-12
16-01-26 29,500,210,19+0,02 +10,5% ----0,230,2116 24-12
16-01-26 30,000,300,28+0,02 +7,1% --0,380,320,297 24-12
16-01-26 31,000,630,59+0,04 +6,8% 0,29--0,630,631 24-12
16-01-26 32,001,131,14-0,01 -0,9% ----1,201,132 24-12
16-01-26 33,001,981,89-- -- ----1,981,704 22-12
16-01-26 34,002,982,80-- -- ----2,982,526 22-12
16-01-26 35,003,833,75+0,08 +2,1% ----3,833,813 24-12
16-01-26 36,004,904,74-- -- ----4,904,902 23-12
16-01-26 37,003,365,73-- -- ----3,363,363 25-11
16-01-26 38,005,936,73-- -- ----5,945,9319 12-12
16-01-26 39,007,807,73-- -- ----7,807,804 22-12
16-01-26 40,00--8,73-- -- --------0 --
16-01-26 42,007,4010,73-- -- ----7,407,402 12-11
16-01-26 44,0010,1512,73-- -- ----10,1510,152 22-10
16-01-26 46,00--14,73-- -- --------0 --
20-02-26 14,00------ -- ---------- --
20-02-26 16,00--0,01-- -- --------0 --
20-02-26 18,00--0,01-- -- --------0 --
20-02-26 20,000,050,01-- -- ----0,050,051 10-12
20-02-26 22,00--0,03-- -- --------0 --
20-02-26 23,000,080,08-- -- ----0,090,082 19-12
20-02-26 24,000,130,11-- -- ----0,130,1316 19-12
20-02-26 25,000,160,16-- -- ----0,160,1611 19-12
20-02-26 26,000,210,23-- -- ----0,250,212 22-12
20-02-26 27,000,340,33-- -- ----0,350,343 19-12
20-02-26 27,50--0,40-- -- --------0 --
20-02-26 28,000,500,47+0,03 +6,4% ----0,500,502 24-12
20-02-26 28,50--0,57-- -- --------0 --
20-02-26 29,000,710,68-- -- --0,740,710,716 22-12
20-02-26 29,500,840,82-- -- 0,41--0,840,8410 22-12
20-02-26 30,001,000,97+0,03 +3,1% ----1,001,001 24-12
20-02-26 31,001,441,37+0,07 +5,1% ----1,441,441 24-12
20-02-26 32,001,881,90-0,02 -1,1% 0,30--1,931,882 24-12
20-02-26 33,002,652,52-- -- ----2,652,651 22-12
20-02-26 34,003,183,24-- -- ----3,183,182 18-12
20-02-26 35,004,104,05-- -- ----4,104,101 11-12
20-02-26 36,005,004,93-- -- ----5,005,0020 11-12
20-02-26 37,00--5,83-- -- --------0 --
20-02-26 38,00--6,78-- -- --------0 --
20-02-26 40,00--8,75-- -- --------0 --
20-02-26 42,00--10,73-- -- --------0 --
20-02-26 44,00--12,73-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,02-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,000,130,01-- -- ----0,130,131 19-6
20-03-263320,000,060,060,00 0,0% ----0,060,061 18-12
20-03-264922,000,090,100,00 0,0% ----0,090,092 22-12
20-03-26 23,00--0,13-- -- --------0 --
20-03-268824,000,200,18-- -- ----0,200,201 18-12
20-03-26 25,00--0,25-- -- --------0 --
20-03-26 26,000,450,34-- -- ----0,450,4550 9-12
20-03-26 27,000,450,48-- -- ----0,450,451 18-12
20-03-26 27,500,600,55-- -- ----0,600,603 23-12
20-03-26 28,000,720,65-- -- ----0,740,7240 23-12
20-03-26 28,50--0,76-- -- --------0 --
20-03-264029,000,930,90-- -- ----0,930,922 22-12
20-03-26 29,501,031,04-- -- ----1,051,033 22-12
20-03-26 30,001,211,21-- -- 0,251,501,211,211 22-12
20-03-26 31,001,651,63-- -- ----1,651,655 23-12
20-03-26 32,002,202,14+0,06 +2,8% ----2,202,201 24-12
20-03-26 33,00--2,75-- -- --------0 --
20-03-26 34,002,513,44-- -- ----2,512,502 15-12
20-03-26 35,004,284,22+0,06 +1,4% ----4,284,273 24-12
20-03-26 36,004,105,04-- -- ----4,104,101 16-12
20-03-26 38,006,356,86-- -- ----6,356,352 17-12
20-03-26 40,008,508,78-- -- ----8,508,502 22-12
20-03-26 42,009,4010,75-- -- ----9,409,402 15-12
20-03-26 44,009,9312,73-- -- ----9,939,931 6-11
20-03-26 45,0011,6313,73-- -- ----11,6311,6115 26-11
20-03-26 46,0012,2514,73-- -- ----12,2512,2520 22-10
20-03-26 48,0013,4016,73-- -- ----13,4013,401 12-11
20-03-26 50,0013,5518,73-- -- ----13,5513,552 19-6
20-03-26 55,0014,5523,73+0,11 +0,5% ----14,5514,551 29-8
20-03-26 60,00--28,73-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,02-- -- --------0 --
19-06-26 16,00--0,07-- -- --------0 --
19-06-26 18,000,150,12-- -- ----0,150,152 22-10
19-06-26 20,000,210,21-- -- ----0,220,212 17-12
19-06-261822,000,330,36+0,01 +2,8% ----0,330,331 3-11
19-06-26 24,000,620,61-- -- ----0,620,621 18-11
19-06-26 25,000,800,79-- -- ----0,800,801 22-12
19-06-26 26,001,051,00-- -- ----1,051,052 23-12
19-06-26 27,001,451,26-- -- ----1,451,455 10-12
19-06-26 28,001,601,58-- -- ----1,601,601 18-12
19-06-26 29,111,852,01-- -- ----1,851,851 18-12
19-06-26 30,002,502,43-- -- ----2,502,502 23-12
19-06-26 32,003,473,55-- -- ----3,493,473 19-12
19-06-26 33,964,664,91-- -- ----4,664,661 19-12
19-06-26 35,002,792,84-- -- --------2 16-8
19-06-26 36,006,606,53-- -- ----6,606,601 23-12
19-06-26 38,007,608,27-- -- ----7,607,601 12-12
19-06-26 38,817,698,96-- -- ----7,697,695 15-12
19-06-26 40,009,8010,06-- -- ----9,809,801 22-12
19-06-26 42,0011,7411,96-- -- 1,00--11,7411,743 19-12
19-06-26 43,6612,8013,56-- -- ----12,8012,805 17-12
19-06-26 45,007,707,53-- -- ----7,707,701 26-6
19-06-26 46,0013,6515,80-- -- ----13,6513,651 6-11
19-06-26 48,5117,7618,30-- -- ----17,7617,761 18-12
19-06-26 50,00--10,93-- -- --------0 --
19-06-26 55,0024,4024,69-- -- ----24,4024,401 9-12
19-06-26 58,2125,3027,87-- -- ----25,3025,254 22-10
19-06-26 60,00--19,22-- -- --------0 --
18-09-26 12,000,060,02-- -- ----0,060,061 22-10
18-09-26 14,000,140,05-- -- ----0,140,141 8-12
18-09-26 16,00--0,13-- -- --------0 --
18-09-26 18,000,220,22-- -- ----0,220,222 22-12
18-09-26 20,000,430,36-- -- ----0,430,431 9-12
18-09-26 22,000,600,58-- -- ----0,600,602 23-12
18-09-26624,000,900,91+0,02 +2,2% ----0,900,901 22-12
18-09-26 25,00--1,13-- -- --------0 --
18-09-26 26,001,231,37-- -- ----1,231,231 4-11
18-09-26 27,001,661,66-- -- ----1,661,661 19-12
18-09-26 28,002,102,02-- -- ----2,102,101 22-12
18-09-26 29,002,452,42-- -- --2,982,452,451 11-12
18-09-26 30,002,862,90-- -- ----2,862,865 19-12
18-09-26 32,003,954,00-- -- ----3,953,951 19-12
18-09-26 34,005,255,32-- -- ----5,255,2010 19-12
18-09-26 36,006,706,83-- -- ----6,706,701 18-12
18-09-26 38,008,458,47-0,02 -0,2% ----8,458,452 24-12
18-09-26 40,0010,3510,22-- -- ----10,3510,352 18-12
18-09-26 42,0012,1512,03-- -- ----12,1512,152 23-12
18-09-26 44,00--13,91-- -- --------0 --
18-09-26 45,00--14,86-- -- --------0 --
18-09-26 50,00--19,72-- -- --------0 --
18-09-26 55,00--24,66-- -- --------0 --
18-12-26 12,00--0,06-- -- --------0 --
18-12-26 14,00--0,13-- -- --------0 --
18-12-26 16,00--0,21-- -- --------0 --
18-12-26 18,00--0,35-- -- --------0 --
18-12-26 20,000,670,54-- -- ----0,670,663 10-12
18-12-26 22,000,830,830,00 0,0% ----0,830,822 24-12
18-12-26 24,001,301,23-- -- ----1,301,302 9-12
18-12-26 25,001,501,44-- -- ----1,501,501 22-12
18-12-26 26,001,791,75-- -- ----1,791,791 22-12
18-12-26 27,00--2,07-- -- --------0 --
18-12-26 28,002,402,45-- -- ----2,402,401 19-12
18-12-26 29,113,002,92-- -- ----3,003,001 22-12
18-12-26 30,003,343,340,00 0,0% ----3,343,341 24-12
18-12-26432,004,504,43+0,04 +0,9% ----4,504,454 23-12
18-12-2631933,965,655,67+0,05 +0,9% ----5,655,652 19-12
18-12-26 35,003,543,44-- -- ----3,543,541 6-9
18-12-26 36,00--7,16-- -- --------0 --
18-12-26 38,819,509,43-- -- ----9,509,5010 23-12
18-12-26 40,005,255,47-- -- ----5,255,251 26-8
18-12-26 43,6613,8513,72-- -- ----13,8513,851 22-12
18-12-26 45,007,758,13-- -- ----7,757,751 23-9
18-12-26 48,5117,8018,32-- -- ----17,8017,801 18-12
18-12-26 50,0010,5011,48-- -- ----10,5010,501 19-9
18-12-261653,3620,6023,06+0,11 +0,5% ----20,6020,603 22-10
18-12-26 55,0012,7315,31-- -- ----12,7312,731 23-4
18-12-26 58,2117,9527,86-- -- ----17,9517,952 28-1
18-12-26 60,0017,0019,52-- -- ----17,0017,002 23-4
18-12-26 70,00--39,57-- -- --------0 --
18-12-26 77,6243,6047,14-- -- ----43,6043,6025 29-10
18-12-26 80,00--38,18-- -- --------0 --
18-06-27 20,001,021,02-- -- ----1,021,021 23-12
18-06-27 22,00--1,44-- -- --------0 --
18-06-27 24,001,981,99-- -- ----1,981,981 23-12
18-06-27 25,002,352,31-- -- ----2,352,3520 19-12
18-06-27 26,002,652,67-- -- ----2,652,6515 19-12
18-06-27 28,003,103,49-- -- ----3,103,1010 15-12
18-06-27 30,004,104,46-- -- ----4,104,105 17-12
18-06-27 35,007,557,58-- -- ----7,557,552 22-12
18-06-27 40,0010,1511,43-- -- ----10,1510,152 15-12
18-06-27 45,0014,0015,65-- -- ----14,0013,852 6-11
18-06-27 50,0017,7020,14-- -- ----17,7017,7010 31-10
18-06-27 55,00--24,84-- -- --------0 --
18-06-27 60,00--29,69-- -- --------0 --
18-06-27 70,0035,0039,57-- -- ----35,0035,002 26-9
18-06-27 80,0047,3549,51-- -- ----47,3547,351 26-11
17-12-27 20,001,151,35-- -- ----1,151,151 12-12
17-12-27 22,00--1,85-- -- --------0 --
17-12-27 24,252,152,54-- -- ----2,152,0120 22-10
17-12-27 25,00--1,78-- -- --------0 --
17-12-27 26,003,213,18-- -- ----3,213,212 10-12
17-12-27 28,003,454,02-- -- ----3,453,451 3-11
17-12-27 29,113,874,54-- -- ----3,873,872 15-12
17-12-27 30,003,153,05-- -- ----3,153,151 12-9
17-12-27 35,008,158,05-- -- ----8,158,151 22-12
17-12-27 38,8110,8510,84-- -- ----10,8510,852 22-12
17-12-27 40,006,106,99-- -- ----6,106,101 30-7
17-12-27 43,6614,9514,79-- -- ----14,9514,951 22-12
17-12-27 45,008,709,75-- -- ----8,708,701 19-9
17-12-27 48,5119,2019,01-- -- ----19,2019,201 22-12
17-12-27 50,0011,7512,98-- -- ----11,7511,753 19-9
17-12-27 53,3615,5523,43-- -- ----15,5515,5520 7-3
17-12-27 55,00--16,62-- -- --------0 --
17-12-27 58,2119,8028,02-- -- ----19,8019,804 5-2
17-12-27 60,0016,8420,60-- -- ----16,8416,844 7-5
17-12-27 70,00--39,59-- -- --------0 --
17-12-27 77,6239,8047,15-- -- ----39,8039,801 27-2
17-12-27 80,0030,6038,39-- -- ----30,6030,601 21-3
15-12-28 15,00--0,91-- -- --------0 --
15-12-281120,001,782,04+0,03 +1,5% ----1,781,781 22-10
15-12-28 22,00--2,70-- -- --------0 --
15-12-28 24,253,013,46-- -- ----3,013,014 22-10
15-12-28 25,002,222,47-- -- ----2,222,2220 18-7
15-12-28 26,004,204,18-- -- ----4,204,201 22-12
15-12-28 28,004,685,10-- -- ----4,684,681 15-12
15-12-28 29,115,755,68-- -- ----5,755,751 22-12
15-12-28 30,003,453,94-- -- ----3,453,453 19-9
15-12-28 35,009,009,21-- -- 8,00--9,009,001 12-12
15-12-28 38,8111,9011,87-- -- ----11,9011,901 22-12
15-12-28 40,007,608,19-- -- ----7,607,603 3-9
15-12-2816743,6615,8515,61+0,04 +0,3% ----15,8515,851 22-12
15-12-28 45,0010,1511,02-- -- ----10,1510,151 19-9
15-12-28 48,5119,6019,68-- -- ----19,8019,604 11-12
15-12-28 50,0013,9014,23-- -- ----13,9013,901 16-8
15-12-28 53,3616,3023,92-- -- ----16,3016,3020 19-3
15-12-28 55,0012,7017,78-- -- ----12,7012,701 14-5
15-12-28 58,2123,6528,33-- -- ----23,6523,651 3-4
15-12-28 60,0018,0521,59-- -- ----18,0518,051 16-4
15-12-285577,6243,4247,11+0,12 +0,3% ----43,4243,421 24-10
15-12-28 80,0038,0038,72-- -- ----38,0038,002 9-7
15-12-28 100,0068,7969,32-- -- ----68,7968,791 17-12
21-12-29 15,00--1,39-- -- --------0 --
21-12-29 20,002,902,78-- -- ----2,902,901 18-12
21-12-29 24,00--4,37-- -- --------0 --
21-12-29 25,004,504,71-- -- ----4,514,502 16-12
21-12-291026,004,515,16+0,03 +0,6% ----4,514,511 30-10
21-12-29 28,005,856,13-- -- ----5,855,853 5-12
21-12-29 30,007,357,20-- -- 3,95--7,357,152 19-12
21-12-299835,0010,2110,26+0,01 +0,1% ----10,2110,211 22-12
21-12-29 40,0013,1013,70-- -- ----13,1013,101 5-12
21-12-29 45,0017,8017,49-- -- ----17,8017,798 10-12
21-12-29 50,0020,2521,58-- -- 4,95--20,2520,251 2-12
21-12-29 55,00--25,85-- -- --------0 --
21-12-29 60,0028,2030,28-- -- ----28,2028,201 14-11
21-12-29 80,00--49,47-- -- --------0 --
21-12-294100,0067,3069,30+0,11 +0,2% ----67,3567,303 7-11
20-12-30 15,00--1,82-- -- --------0 --
20-12-30 20,00--3,31-- -- --------0 --
20-12-30 24,00--4,80-- -- --------0 --
20-12-30 25,00--5,22-- -- --------0 --
20-12-30 26,00--5,67-- -- --------0 --
20-12-30 28,00--6,67-- -- --------0 --
20-12-30 30,00--7,69-- -- --------0 --
20-12-30 35,00--10,68-- -- --------0 --
20-12-30 40,00--14,08-- -- --------0 --
20-12-30 45,00--17,81-- -- --------0 --
20-12-30 50,00--21,77-- -- --------0 --
20-12-30 60,00--30,37-- -- --------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?