Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 30,0830,08-- -- 30,7929,77436.19217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-2-2026)
Totaal volume 674 (288 Calls, 386 Puts)
Totaal open interest bij opening 2.908 (2.313 Calls, 595 Puts)
Call / Put ratio 0,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 12,00------ -- --------0 --
20-02-26 14,00--0,01-- -- --------0 --
20-02-26 16,00--0,01-- -- --------0 --
20-02-26 18,00--0,02-- -- --------0 --
20-02-26 19,00--0,03-- -- --------0 --
20-02-26620,000,050,03-- -- ----0,050,055 27-1
20-02-26 21,00--0,01-- -- --------0 --
20-02-26 22,00--0,02-- -- --------0 --
20-02-26 23,000,090,04-- -- ----0,100,0819 4-2
20-02-26 24,000,140,07-- -- ----0,140,141 23-1
20-02-26 24,500,240,10-- -- ----0,240,241 29-1
20-02-26 25,000,150,12+0,03 +25,0% ----0,150,158 6-2
20-02-26 25,500,220,15+0,07 +46,7% ----0,220,2110 6-2
20-02-26 26,000,280,19-- -- ----0,350,286 4-2
20-02-26 26,500,320,23+0,09 +39,1% ----0,320,3210 6-2
20-02-26 27,000,400,29+0,11 +37,9% ----0,400,401 6-2
20-02-26 27,500,450,36+0,09 +25,0% ----0,460,452 6-2
20-02-26 28,000,740,46-- -- ----0,810,7443 4-2
20-02-26 28,500,680,58+0,10 +17,2% ----0,680,681 6-2
20-02-26 28,60------ -- ---------- --
20-02-26 28,80------ -- --------0 --
20-02-26 29,000,900,68+0,22 +32,4% 0,14--0,900,7513 6-2
20-02-26 29,20------ -- --------0 --
20-02-26 29,401,07---- -- ----1,071,071 6-2
20-02-26 29,501,040,84+0,20 +23,8% ----1,041,023 6-2
20-02-26 29,60------ -- --------0 --
20-02-26 29,801,20---- -- ----1,201,194 6-2
20-02-26 30,001,271,02+0,25 +24,5% ----1,351,1037 6-2
20-02-26 30,50------ -- --------0 --
20-02-26 31,001,951,49+0,46 +30,9% ----1,951,952 6-2
20-02-26 31,50------ -- --------0 --
20-02-26 32,002,472,09+0,38 +18,2% ----2,472,471 6-2
20-02-26 32,50------ -- --------0 --
20-02-26 33,003,152,77-- -- 0,49--3,403,159 4-2
20-02-26 34,004,123,56+0,56 +15,7% ----4,124,1210 6-2
20-02-26 35,005,154,47-- -- ----5,155,151 4-2
20-02-26 36,007,535,39-- -- ----7,537,5320 23-1
20-02-26 37,006,846,33-- -- ----6,846,846 15-1
20-02-26 38,00--7,27-- -- --------0 --
20-02-26 40,0010,109,25-- -- ----10,1010,102 16-1
20-02-26 42,00--11,25-- -- --------0 --
20-02-26 44,00--13,27-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26516,000,050,01-- -- ----0,050,055 20-1
20-03-26118,000,130,01+0,12 +1200,0% ----0,130,131 19-6
20-03-26 19,00--0,03-- -- --------0 --
20-03-26 20,000,060,04+0,02 +50,0% --0,100,060,061 18-12
20-03-26 21,000,110,08-- -- ----0,110,111 27-1
20-03-26 22,000,130,09-- -- ----0,130,136 3-2
20-03-26 23,000,110,13-- -- ----0,110,114 6-1
20-03-26 24,000,220,19+0,03 +15,8% 0,10--0,220,221 6-2
20-03-26 25,000,490,28-- -- ----0,550,4925 29-1
20-03-26 25,500,620,33-- -- ----0,620,625 27-1
20-03-26 26,000,430,39-- -- ----0,430,432 5-2
20-03-26 26,500,950,45-- -- ----0,950,9511 28-1
20-03-26 27,000,660,53+0,13 +24,5% ----0,660,594 6-2
20-03-26 27,500,710,64-- -- ----0,720,714 5-2
20-03-26 28,000,920,73+0,19 +26,0% 0,15--0,920,921 6-2
20-03-26 28,501,270,88-- -- ----1,271,271 3-2
20-03-26 29,001,231,02-- -- ----1,501,239 4-2
20-03-26 29,501,551,21+0,34 +28,1% ----1,551,553 6-2
20-03-26 30,001,651,38+0,27 +19,6% 0,25--1,821,6227 6-2
20-03-26 31,001,921,86-- -- ----2,021,926 5-2
20-03-26 32,002,812,43+0,38 +15,6% 0,30--2,812,811 6-2
20-03-26 33,003,893,10-- -- ----3,893,891 3-2
20-03-26 34,004,253,86+0,39 +10,1% ----4,254,2510 6-2
20-03-26 35,004,754,70-- -- ----4,754,7510 5-2
20-03-26 36,006,005,55-- -- ----6,056,005 4-2
20-03-26 38,007,607,41+0,19 +2,6% ----7,607,606 6-2
20-03-26 40,009,859,29-- -- ----9,859,851 2-2
20-03-26 42,009,4011,23-1,83 -16,3% ----9,409,402 15-12
20-03-26 44,0012,3513,21-- -- ----12,3512,351 5-1
20-03-26 45,0011,6314,21-2,58 -18,2% ----11,6311,6115 26-11
20-03-26 46,0012,2515,21-2,96 -19,5% ----12,2512,2520 22-10
20-03-26 48,0013,4017,21-3,81 -22,1% ----13,4013,401 12-11
20-03-26 50,0013,5519,21-5,66 -29,5% ----13,5513,552 19-6
20-03-26 55,0022,8024,21-1,41 -5,8% ----22,8022,8030 31-12
20-03-26 60,0027,8029,21-1,41 -4,8% ----27,8027,804 31-12
17-04-26 12,00------ -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00--0,04-- -- --------0 --
17-04-26 18,00--0,02-- -- --------0 --
17-04-26 19,000,110,04+0,07 +175,0% ----0,110,111 6-2
17-04-26 20,00--0,07-- -- --------0 --
17-04-26 21,000,210,12-- -- ----0,210,211 3-2
17-04-26 22,000,340,20-- -- ----0,340,341 28-1
17-04-26 23,000,540,30-- -- ----0,540,541 20-1
17-04-26 24,000,530,42-- -- ----0,530,5225 4-2
17-04-26 25,00--0,57-- -- --------0 --
17-04-26 25,500,830,66-- -- ----0,830,8315 4-2
17-04-26 26,000,980,77-- -- ----0,980,988 3-2
17-04-26 26,501,280,89-- -- ----1,281,283 22-1
17-04-26 27,001,561,02-- -- ----1,561,561 27-1
17-04-26 27,502,001,17-- -- ----2,002,001 20-1
17-04-26 28,001,731,35-- -- ----1,731,4417 3-2
17-04-26 28,501,851,54-- -- ----1,851,8515 4-2
17-04-263229,002,081,76+0,29 +16,5% ----2,082,083 4-2
17-04-26 29,502,002,00-- -- ----2,182,003 2-2
17-04-26 30,002,592,26-- -- ----2,592,592 3-2
17-04-26 31,002,702,85-- -- ----2,702,7017 2-2
17-04-26 32,003,573,52-- -- ----3,573,572 5-2
17-04-26 33,004,304,24-- -- ----4,304,301 5-2
17-04-26 34,005,705,01-- -- ----5,705,701 30-1
17-04-26 36,007,356,68-- -- ----7,357,352 30-1
17-04-26 38,009,608,47-- -- ----9,609,602 30-1
17-04-26 40,00--10,35-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26 14,00--0,02-- -- --------0 --
19-06-26 16,00--0,09-- -- --------0 --
19-06-26 18,000,240,16-- -- ----0,240,241 29-1
19-06-26 20,000,210,27-0,06 -22,2% ----0,220,212 17-12
19-06-26 22,000,630,45-- -- ----0,630,633 23-1
19-06-26 23,00--0,59-- -- --------0 --
19-06-26 24,000,870,75+0,12 +16,0% ----0,870,871 6-2
19-06-26 25,001,020,95-- -- ----1,021,021 4-2
19-06-26 26,001,121,20-- -- ----1,121,121 2-2
19-06-26 27,001,861,49-- -- ----1,861,861 19-1
19-06-26 28,002,091,87+0,22 +11,8% 1,873,012,092,08101 6-2
19-06-26 29,112,522,34-- -- ----3,002,523 30-1
19-06-26 30,002,992,78-- -- ----2,992,995 5-2
19-06-26 32,004,103,99+0,11 +2,8% ----4,104,101 6-2
19-06-269833,965,405,42+0,50 +9,2% ----5,405,4017 5-2
19-06-26 35,002,792,84-- -- --------2 16-8
19-06-26 36,007,557,07+0,48 +6,8% ----7,557,35100 6-2
19-06-26 38,0010,058,83-- -- ----10,0510,053 4-2
19-06-26 38,8110,159,58-- -- ----10,3010,158 30-1
19-06-26 40,0011,6510,66-- -- ----11,6511,651 30-1
19-06-26 42,0011,7412,56-0,82 -6,5% 1,00--11,7411,743 19-12
19-06-26 43,6616,5014,15-- -- ----16,5016,504 27-1
19-06-26 45,007,707,53-- -- ----7,707,701 26-6
19-06-26 46,0018,1616,45-- -- ----18,1618,161 23-1
19-06-26 48,5117,7618,92-1,16 -6,1% ----17,7617,761 18-12
19-06-26 50,00--10,93-- -- --------0 --
19-06-26 55,0025,5525,35-- -- ----25,5525,554 4-2
19-06-26 58,2125,3028,54-3,24 -11,4% ----25,3025,254 22-10
19-06-26 60,00--19,22-- -- --------0 --
18-09-26 9,00------ -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26112,000,060,02+0,02 +100,0% ----0,060,061 22-10
18-09-26 14,000,140,06+0,08 +133,3% ----0,140,141 8-12
18-09-26 16,000,130,18-- -- ----0,130,1322 9-1
18-09-26 18,000,390,30-- -- ----0,390,391 23-1
18-09-26 20,000,630,49-- -- ----0,630,631 27-1
18-09-26 22,000,820,77-- -- ----0,820,821 5-2
18-09-26 23,00--0,94-- -- --------0 --
18-09-26 24,001,271,16+0,11 +9,5% ----1,271,271 6-2
18-09-26 25,001,901,40-- -- ----1,901,902 28-1
18-09-26 26,002,001,69-- -- 0,55--2,002,001 30-1
18-09-26 27,002,152,02+0,13 +6,4% ----2,152,151 6-2
18-09-26 28,002,502,41-- -- ----2,502,501 5-2
18-09-263929,003,242,84+0,28 +9,9% --5,603,243,243 4-2
18-09-26 30,003,533,33+0,20 +6,0% ----3,533,536 6-2
18-09-26 32,005,954,50-- -- ----5,955,953 28-1
18-09-26 34,007,305,87-- -- ----7,307,305 26-1
18-09-26 36,006,527,44-- -- ----6,526,521 9-1
18-09-26 38,0011,109,09-- -- ----11,1011,101 28-1
18-09-26 40,0011,5910,84-- -- ----11,5911,5925 3-2
18-09-26 42,0012,1512,65-0,50 -4,0% ----12,1512,152 23-12
18-09-26 44,00--14,53-- -- --------0 --
18-09-26 45,00--15,47-- -- --------0 --
18-09-26 50,0018,5520,31-1,76 -8,7% ----18,5518,552 30-12
18-09-26 55,0023,7525,23-1,48 -5,9% ----23,7523,752 31-12
18-12-26 9,000,070,02-- -- ----0,070,075 22-1
18-12-26 10,000,080,03-- -- ----0,080,085 20-1
18-12-26 12,00--0,11-- -- --------0 --
18-12-26 14,000,220,17-- -- ----0,220,2110 29-1
18-12-26 16,000,340,28-- -- ----0,340,342 27-1
18-12-26 18,000,450,45-- -- ----0,450,451 3-2
18-12-26 20,000,720,69+0,03 +4,3% ----0,720,721 6-2
18-12-26 22,001,041,03-- -- ----1,041,041 30-1
18-12-26 23,00--1,26-- -- --------0 --
18-12-261624,001,731,49+0,13 +8,7% ----1,731,731 22-1
18-12-26 25,001,961,77-- -- ----2,121,963 30-1
18-12-26 26,002,302,07-- -- ----2,302,301 3-2
18-12-26 27,002,522,44-- -- ----2,522,521 30-1
18-12-26 28,003,102,83+0,27 +9,5% --3,453,103,1010 6-2
18-12-26 29,114,333,35-- -- ----4,334,331 21-1
18-12-26 30,004,403,79-- -- ----4,404,401 3-2
18-12-26 32,005,304,97-- -- ----5,305,303 4-2
18-12-2632433,966,706,29+0,37 +5,9% ----7,206,704 30-1
18-12-26 35,003,543,44-- -- ----3,543,541 6-9
18-12-26 36,008,107,79+0,31 +4,0% ----8,108,101 6-2
18-12-26 38,8111,5010,07-- -- ----11,5011,501 23-1
18-12-26 40,005,255,47-- -- ----5,255,251 26-8
18-12-26 43,6614,9014,31-- -- ----14,9014,902 4-2
18-12-26 45,007,758,13-- -- ----7,757,751 23-9
18-12-26 48,5117,8018,87-1,07 -5,7% ----17,8017,801 18-12
18-12-26 50,0010,5011,48-- -- ----10,5010,501 19-9
18-12-26 53,3620,6023,59-2,99 -12,7% ----20,6020,603 22-10
18-12-26 55,0012,7315,31-- -- ----12,7312,731 23-4
18-12-26 58,2117,9528,39-- -- ----17,9517,952 28-1
18-12-26 60,0017,0019,52-- -- ----17,0017,002 23-4
18-12-26 70,00--40,12-- -- --------0 --
18-12-26 77,6250,0047,71-- -- ----50,0050,0025 23-1
18-12-26 80,00--38,18-- -- --------0 --
18-06-27 15,00--0,47-- -- --------0 --
18-06-27 20,001,611,23-- -- ----1,611,611 29-1
18-06-27 22,002,151,70-- -- ----2,152,15189 20-1
18-06-27 24,002,852,30-- -- ----2,852,85105 20-1
18-06-27 25,002,952,64-- -- ----2,952,951 30-1
18-06-27 26,003,173,04-- -- ----3,173,174 16-1
18-06-27 28,003,903,92-- -- ----3,903,901 2-2
18-06-27 30,005,204,94+0,26 +5,3% ----5,205,202 6-2
18-06-27 35,009,618,19-- -- ----9,619,612 28-1
18-06-27 40,0013,8112,05-- -- ----13,8113,812 28-1
18-06-27 45,0014,0016,29-2,29 -14,1% ----14,0013,852 6-11
18-06-27 50,0021,2020,77-- -- ----21,2021,203 4-2
18-06-27 55,00--25,43-- -- --------0 --
18-06-27 60,00--30,24-- -- --------0 --
18-06-27 70,0035,0040,14-5,14 -12,8% ----35,0035,002 26-9
18-06-27 80,0047,3550,10-2,75 -5,5% ----47,3547,351 26-11
17-12-27 15,00--0,67-- -- --------0 --
17-12-27 20,001,341,59-- -- ----1,341,342 6-1
17-12-27 22,00--2,13-- -- --------0 --
17-12-27 24,253,342,86-- -- ----3,343,3410 30-1
17-12-27 25,00--1,78-- -- --------0 --
17-12-27 26,003,903,57-- -- ----3,903,743 19-1
17-12-27 28,004,654,47-- -- ----4,654,652 2-2
17-12-27 29,115,705,06-- -- ----5,705,701 30-1
17-12-271430,005,505,48+0,33 +6,0% ----5,505,5011 4-2
17-12-27 35,009,328,67-- -- ----9,329,323 4-2
17-12-27 38,8111,3911,50-- -- ----11,3911,391 8-1
17-12-27 40,006,106,99-- -- ----6,106,101 30-7
17-12-27 43,6615,7015,50-- -- ----15,7015,702 4-2
17-12-27 45,008,709,75-- -- ----8,708,701 19-9
17-12-27 48,5119,2019,72-0,52 -2,6% ----19,2019,201 22-12
17-12-27 50,0011,7512,98-- -- ----11,7511,753 19-9
17-12-27 53,3615,5524,11-8,56 -35,5% ----15,5515,5520 7-3
17-12-27 55,00--16,62-- -- --------0 --
17-12-27 58,2119,8028,64-- -- ----19,8019,804 5-2
17-12-27 60,0016,8420,60-- -- ----16,8416,844 7-5
17-12-27 70,00--40,14-- -- --------0 --
17-12-27 77,6239,8047,71-7,91 -16,6% ----39,8039,801 27-2
17-12-27 80,0030,6038,39-- -- ----30,6030,601 21-3
15-12-28 15,001,101,10-- -- ----1,101,002 2-2
15-12-28 20,001,782,30-0,52 -22,6% ----1,781,781 22-10
15-12-28 22,00--2,96-- -- --------0 --
15-12-284024,254,193,81+0,21 +5,5% ----4,194,1910 30-1
15-12-28 25,002,222,47-- -- ----2,222,2220 18-7
15-12-28 26,004,754,59-- -- ----4,754,751 3-2
15-12-281928,006,325,58+0,25 +4,5% ----6,326,253 23-1
15-12-28 29,116,706,18-- -- ----6,706,701 30-1
15-12-28 30,007,806,66-- -- ----7,807,801 29-1
15-12-28 35,0010,009,81-- -- ----10,0010,001 2-2
15-12-28 38,8111,9012,56-0,66 -5,3% ----11,9011,901 22-12
15-12-28 40,007,608,19-- -- ----7,607,603 3-9
15-12-28 43,6618,2016,31-- -- ----18,2018,201 21-1
15-12-28 45,0010,1511,02-- -- ----10,1510,151 19-9
15-12-28 48,5119,6020,38-0,78 -3,8% ----19,8019,604 11-12
15-12-28 50,0013,9014,23-- -- ----13,9013,901 16-8
15-12-28 53,3616,3024,69-8,39 -34,0% ----16,3016,3020 19-3
15-12-28 55,0012,7017,78-- -- ----12,7012,701 14-5
15-12-28 58,2123,6529,08-5,43 -18,7% ----23,6523,651 3-4
15-12-28 60,0018,0521,59-- -- ----18,0518,051 16-4
15-12-28 77,6243,4247,74-4,32 -9,0% ----43,4243,421 24-10
15-12-28 80,0038,0038,72-- -- ----38,0038,002 9-7
15-12-28 100,0072,4069,97-- -- ----72,5172,402 21-1
21-12-29 15,00--1,58-- -- --------0 --
21-12-29 20,003,223,05-- -- ----3,223,221 16-1
21-12-29 22,004,253,78-- -- ----4,254,254 27-1
21-12-29 24,00--4,63-- -- --------0 --
21-12-29 25,005,105,11-- -- ----5,105,1027 5-2
21-12-29 26,004,515,56-1,05 -18,9% ----4,514,511 30-10
21-12-29 28,006,956,59-- -- 5,35--6,956,953 19-1
21-12-29 30,008,457,66-- -- 3,95--8,458,451 22-1
21-12-29 35,0011,0010,79+0,21 +1,9% ----11,0011,002 6-2
21-12-29 40,0013,4814,31-- -- ----13,4813,481 9-1
21-12-29 45,0017,8018,13-0,33 -1,8% ----17,8017,798 10-12
21-12-29 50,0022,8522,26-- -- 4,95--22,8522,851 14-1
21-12-29 55,00--26,54-- -- --------0 --
21-12-29 60,0028,2030,98-2,78 -9,0% ----28,2028,201 14-11
21-12-29 80,00--50,05-- -- --------0 --
21-12-29 100,0070,7569,92-- -- ----70,7570,751 5-2
20-12-30 15,001,951,73-- -- ----1,951,952 5-2
20-12-30 20,003,883,58+0,30 +8,4% ----3,883,881 6-2
20-12-30 22,005,004,38-- -- ----5,005,0010 28-1
20-12-30 24,005,405,26-- -- ----5,405,403 19-1
20-12-30 25,005,905,72+0,18 +3,1% ----5,905,901 6-2
20-12-30 26,006,806,22-- -- ----6,806,801 29-1
20-12-30 28,007,657,26-- -- ----7,657,651 30-1
20-12-30 30,008,608,42-- -- ----8,908,606 30-1
20-12-30 35,0012,5011,45-- -- ----12,5012,502 27-1
20-12-30 40,00--14,96-- -- --------0 --
20-12-30 45,00--18,76-- -- --------0 --
20-12-30 50,0023,8422,75-- -- ----23,8423,841 30-1
20-12-30 60,00--31,30-- -- --------0 --
20-12-30 80,00--50,09-- -- --------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?