Close sub menu
Opties RANDSTAD NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RANDSTAD NV* 26,2625,54+0,72 +2,8% 26,2625,4248.05411:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 314 (198 Calls, 116 Puts)
Totaal open interest bij opening 7.167 (5.412 Calls, 1.755 Puts)
Call / Put ratio 1,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 10,00------ -- --------0 --
15-05-26 12,00--0,03-- -- --------0 --
15-05-26 14,00--0,03-- -- --------0 --
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 17,00--0,02-- -- --------0 --
15-05-2614718,000,070,01-- -- ----0,070,072 21-4
15-05-26518,500,180,01-- -- ----0,180,185 15-4
15-05-261819,000,030,01-- -- --0,070,030,031 24-4
15-05-26419,500,050,01+0,04 +400,0% ----0,050,051 7-5
15-05-265820,000,040,01+0,03 +300,0% ----0,040,045 5-5
15-05-263220,500,170,01-- -- ----0,170,172 21-4
15-05-2618921,000,010,010,00 0,0% ----0,040,012 8-5
15-05-268021,500,100,01-- -- 0,010,08----2 5-5
15-05-2615122,000,070,01-- -- ----0,070,053 5-5
15-05-267722,500,050,02+0,03 +150,0% ----0,050,051 8-5
15-05-26 23,000,050,04+0,01 +25,0% ----0,050,051 8-5
15-05-26 23,500,120,08+0,04 +50,0% ----0,120,0521 8-5
15-05-26 23,60--0,09-- -- --------0 --
15-05-26 23,80--0,11-- -- --------0 --
15-05-26 24,000,120,14-0,02 -14,3% ----0,120,093 8-5
15-05-26 24,20--0,17-- -- --------0 --
15-05-26 24,400,150,20-- -- ----0,150,1510 7-5
15-05-26 24,500,200,21-- -- 0,10--0,280,206 7-5
15-05-26 24,60--0,23-- -- --------0 --
15-05-26 24,80--0,28-- -- --------0 --
15-05-26 25,000,300,34-0,04 -11,8% ----0,320,3011 8-5
15-05-26 25,20--0,40-- -- --------0 --
15-05-26 25,400,700,47-- -- ----0,700,7015 5-5
15-05-26 25,500,480,51-- -- ----0,510,4820 6-5
15-05-26 25,60--0,56-- -- --------0 --
15-05-26 25,800,750,68-- -- ----0,750,751 7-5
15-05-26 26,000,790,790,00 0,0% ----0,790,791 8-5
15-05-26 26,201,360,96-- -- ----1,361,153 7-5
15-05-26 26,40--1,07-- -- --------0 --
15-05-26 26,501,191,14+0,05 +4,4% 1,071,301,191,1910 8-5
15-05-26 26,60--1,23-- -- --------0 --
15-05-26 27,001,331,56-- -- ----1,331,3311 6-5
15-05-26 27,502,022,00+0,02 +1,0% ----2,022,021 8-5
15-05-26 28,001,932,46-- -- ----1,931,931 6-5
15-05-26 28,503,012,94+0,07 +2,4% ----3,013,011 8-5
15-05-26 29,003,813,43-- -- ----3,813,8115 7-5
15-05-26 29,504,253,93-- -- ----4,254,251 29-4
15-05-26 30,005,504,43-- -- ----5,505,501 21-4
15-05-26132,006,206,43+0,03 +0,5% ----6,206,201 22-4
15-05-26434,008,308,43-0,13 -1,5% 8,208,758,308,301 8-5
19-06-26 9,00--0,02-- -- --------0 --
19-06-26 10,00--0,03-- -- --------0 --
19-06-26 12,00--0,03-- -- --0,13----0 --
19-06-26314,000,100,04-- -- ----0,100,101 31-3
19-06-26 15,00--0,01-- -- --------0 --
19-06-26116,000,210,01-- -- --0,120,210,211 19-3
19-06-26617,000,040,01-- -- --0,120,040,041 6-5
19-06-26 18,000,290,01-- -- --0,160,290,292 15-4
19-06-26 18,500,110,02-- -- ----0,110,116 24-4
19-06-26 19,000,180,03+0,15 +500,0% ----0,180,182 8-5
19-06-26 19,500,190,05-- -- ----0,190,191 24-4
19-06-26 20,000,210,07-- -- ----0,210,212 22-4
19-06-26 20,500,090,11-0,02 -18,2% ----0,110,092 8-5
19-06-26 21,000,190,15-- -- ----0,190,192 4-5
19-06-26 21,500,450,21-- -- ----0,450,453 27-4
19-06-26 22,000,270,270,00 0,0% 0,180,320,270,271 8-5
19-06-26 22,500,380,32-- -- ----0,380,382 6-5
19-06-26 23,000,480,40-- -- ----0,480,4810 7-5
19-06-26 23,500,540,49-- -- ----0,540,541 7-5
19-06-266224,000,690,63-- -- 0,600,690,690,691 7-5
19-06-26 24,501,010,77-- -- ----1,011,012 5-5
19-06-26 25,000,950,950,00 0,0% 0,881,120,950,907 8-5
19-06-26 25,501,371,16-- -- ----1,371,3710 5-5
19-06-26 26,001,351,41-0,06 -4,3% 1,341,581,351,351 8-5
19-06-26 26,501,771,72+0,05 +2,9% ----1,791,7718 8-5
19-06-26 27,002,352,05-- -- 1,972,232,352,351 6-5
19-06-26 27,502,662,42-- -- ----2,682,6625 7-5
19-06-26 28,003,082,83-- -- ----3,083,081 7-5
19-06-26 29,115,453,75-- -- ----5,455,451 20-4
19-06-26 30,004,004,54-- -- 4,494,734,004,0020 22-4
19-06-26 32,007,006,44-- -- ----7,007,001 28-4
19-06-26 33,968,678,39-- -- ----8,678,671 30-4
19-06-26 35,002,792,84-- -- --------2 16-8
19-06-26 36,0014,6010,43-- -- 10,3510,7014,6014,457 13-4
19-06-26 38,0012,4312,430,00 0,0% ----12,4312,431 8-5
19-06-269238,8114,3513,24+0,03 +0,2% 13,1513,5014,3514,351 29-4
19-06-265740,0015,3914,43+0,03 +0,2% ----15,3915,392 27-4
19-06-26 42,0019,5016,43-- -- 0,50--19,5019,501 1-4
19-06-26 43,6617,6518,09-- -- ----17,6517,651 18-2
19-06-26 45,007,707,53-- -- ----7,707,701 26-6
19-06-26 46,0020,4820,43-- -- 20,3520,7020,4820,481 6-3
19-06-26 48,5123,0022,94-- -- 22,7523,2523,0023,001 6-5
19-06-26 50,00--10,93-- -- --------0 --
19-06-26 55,0031,8029,43-- -- 29,2529,7031,8031,407 8-4
19-06-26 58,2125,3032,64-7,34 -22,5% ----25,3025,254 22-10
19-06-26 60,00--19,22-- -- --------0 --
17-07-26 12,00--0,01-- -- --------0 --
17-07-26214,000,100,01-- -- --0,130,100,102 23-4
17-07-26 16,00--0,03-- -- --------0 --
17-07-26 17,00--0,06-- -- --------0 --
17-07-26 18,000,130,12-- -- ----0,130,131 4-5
17-07-26 19,000,200,16-- -- 0,02--0,200,203 23-4
17-07-26 20,000,350,19-- -- ----0,350,351 27-4
17-07-26 21,000,350,32-- -- ----0,350,351 4-5
17-07-26 21,50--0,38-- -- --------0 --
17-07-26 22,000,460,45-- -- ----0,460,461 7-5
17-07-26 22,500,600,55+0,05 +9,1% ----0,600,601 8-5
17-07-261023,000,660,63-- -- 0,540,720,660,661 7-5
17-07-26 23,500,750,76-0,01 -1,3% ----0,750,755 8-5
17-07-26 24,000,890,90-0,01 -1,1% ----0,890,891 8-5
17-07-26 24,501,591,06-- -- ----1,601,592 24-4
17-07-26 25,001,201,24-0,04 -3,2% ----1,201,2010 8-5
17-07-26 25,501,651,47-- -- ----1,651,6520 5-5
17-07-26 26,001,911,72-- -- 0,50--1,911,911 6-5
17-07-26 26,50--2,01-- -- --------0 --
17-07-26 27,002,342,33+0,01 +0,4% ----2,342,341 8-5
17-07-26 27,50--2,66-- -- --------0 --
17-07-26 28,003,053,03+0,02 +0,7% ----3,053,051 8-5
17-07-26 29,003,793,85-- -- ----3,793,602 22-4
17-07-26 30,005,154,64-- -- ----5,155,151 24-4
17-07-26 32,00--6,50-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26610,000,110,04-- -- --0,130,110,0918 27-3
18-09-26 12,000,150,06-- -- --0,150,150,153 15-4
18-09-26 14,000,140,02-- -- ----0,140,141 22-4
18-09-263016,000,500,10+0,02 +20,0% 0,070,240,500,505 31-3
18-09-26 17,000,230,19-- -- 0,05--0,230,232 23-4
18-09-26 18,000,350,26-- -- ----0,350,353 27-4
18-09-26 19,001,050,37-- -- ----1,051,052 14-4
18-09-26 20,000,450,50-0,05 -10,0% 0,430,530,450,451 8-5
18-09-26 21,000,750,66-- -- ----0,750,752 28-4
18-09-2622322,001,120,85-- -- 0,750,911,121,121 24-4
18-09-26 23,001,081,09-- -- ----1,081,0810 7-5
18-09-26 24,001,601,41-- -- 1,341,501,601,5217 7-5
18-09-26 25,001,931,81-- -- ----1,931,931 5-5
18-09-26 26,002,452,29-- -- 0,55--2,452,455 5-5
18-09-26 27,002,972,88-- -- 2,793,002,972,9634 7-5
18-09-26 28,003,973,51-- -- ----3,973,9710 28-4
18-09-26 29,004,324,23+0,09 +2,1% 4,144,394,324,321 8-5
18-09-26 30,005,005,00-- -- ----5,004,757 22-4
18-09-26 32,006,956,69-- -- 6,656,956,956,951 5-5
18-09-26 34,009,908,52-- -- ----9,909,909 20-4
18-09-26 36,0010,7010,44-- -- ----10,7010,701 4-5
18-09-26 38,0012,8012,43-- -- ----12,8012,801 4-5
18-09-26 40,0018,4514,43-- -- ----18,4518,451 13-4
18-09-26 42,0015,8916,43-- -- ----15,8915,891 22-4
18-09-26 44,00--18,43-- -- --------0 --
18-09-26 45,0023,0019,43-- -- ----23,0023,003 9-4
18-09-26250,0024,5524,43+0,03 +0,1% ----24,5524,552 29-4
18-09-26 55,0029,6029,43-- -- ----29,6029,3014 7-5
18-12-2649,000,090,02-- -- ----0,090,091 18-3
18-12-26 10,000,200,05-- -- ----0,200,2010 20-3
18-12-26 12,00--0,12-- -- --------0 --
18-12-262914,000,160,19-0,03 -15,8% 0,060,170,160,163 8-5
18-12-26 16,000,690,30-- -- ----0,690,691 9-4
18-12-26 17,000,450,39-- -- ----0,450,451 23-4
18-12-26 18,000,600,51-- -- ----0,600,602 30-4
18-12-26 19,000,650,66-- -- ----0,650,651 6-5
18-12-26 20,000,780,83-0,05 -6,0% 0,750,900,780,781 8-5
18-12-26 21,001,511,04-- -- ----1,511,518 20-4
18-12-26 22,001,241,30-- -- ----1,241,241 6-5
18-12-26 23,001,651,58-- -- ----1,651,6530 23-4
18-12-26 24,002,271,93-- -- ----2,272,271 27-4
18-12-2614925,002,302,35+0,01 +0,4% ----2,302,304 8-5
18-12-26 26,003,102,83-- -- ----3,103,105 28-4
18-12-26 27,003,443,39-- -- ----3,603,443 7-5
18-12-26 28,003,964,01-- -- 3,924,153,963,963 22-4
18-12-26 29,117,154,76-- -- 4,654,937,157,151 19-3
18-12-26 30,005,505,37-- -- ----5,505,501 7-5
18-12-26 32,007,006,99-- -- ----7,007,001 6-5
18-12-26 33,968,008,68-- -- 8,608,958,008,001 6-5
18-12-26 35,003,543,44-- -- ----3,543,541 6-9
18-12-26 36,0010,8010,55-- -- ----10,8010,801 4-5
18-12-26 38,8114,1013,25-- -- ----14,1014,101 30-4
18-12-26 40,005,255,47-- -- ----5,255,251 26-8
18-12-26 43,6619,1518,09-- -- 18,0018,3519,1519,151 21-4
18-12-26 45,007,758,13-- -- ----7,757,751 23-9
18-12-26 48,5126,2022,94-- -- 22,7523,2526,2026,153 1-4
18-12-26 50,0010,5011,48-- -- ----10,5010,501 19-9
18-12-26 53,3627,1127,79-- -- ----27,1127,111 12-2
18-12-26 55,0012,7315,31-- -- ----12,7312,731 23-4
18-12-26 58,2117,9532,64-- -- ----17,9517,952 28-1
18-12-26 60,0017,0019,52-- -- ----17,0017,002 23-4
18-12-26 70,00--44,43-- -- --------0 --
18-12-26 77,6253,0052,05-- -- 51,9052,3553,0053,0050 29-4
18-12-26 80,00--38,18-- -- --------0 --
19-03-27 9,00--0,02-- -- --------0 --
19-03-27 10,00--0,05-- -- --------0 --
19-03-27 12,00--0,13-- -- --------0 --
19-03-27 14,00--0,26-- -- --------0 --
19-03-27 16,000,930,45-- -- ----0,930,931 10-4
19-03-27 17,001,150,58-- -- ----1,151,151 9-4
19-03-27618,000,820,73-- -- 0,620,810,820,821 30-4
19-03-27 19,001,090,91-- -- ----1,091,092 24-4
19-03-27 20,001,351,10-- -- ----1,351,352 24-4
19-03-27 21,001,551,34-- -- ----1,551,551 30-4
19-03-27 22,001,751,63-- -- ----1,751,693 22-4
19-03-27 23,001,901,96-- -- ----1,901,901 6-5
19-03-27 24,002,452,32-- -- ----2,452,457 22-4
19-03-27 25,003,182,77-- -- ----3,183,152 30-4
19-03-27 26,003,053,26-- -- ----3,053,053 6-5
19-03-27 27,004,743,83-- -- ----4,884,746 17-4
19-03-27 28,004,424,40+0,02 +0,5% ----4,424,421 8-5
19-03-27 29,005,035,05-- -- ----5,035,032 23-4
19-03-27 30,005,805,75-- -- ----5,805,801 6-5
19-03-27 35,009,709,81-- -- ----9,709,701 6-5
19-03-27 40,0014,2514,50-- -- ----14,2514,255 22-4
18-06-27610,000,190,18-0,02 -11,1% ----0,190,191 22-4
18-06-27 14,000,480,48-- -- ----0,520,485 22-4
18-06-27 15,001,050,61-- -- ----1,051,054 31-3
18-06-27 16,00--0,75-- -- --------0 --
18-06-27 18,002,041,12-- -- ----2,042,042 26-3
18-06-27 20,001,731,62-- -- 1,531,741,731,738 5-5
18-06-27 22,002,992,31-- -- ----2,992,991 20-4
18-06-27 24,005,303,17-- -- ----5,305,301 13-4
18-06-27 25,004,353,66-- -- 3,553,794,354,351 20-4
18-06-27 26,004,634,21-- -- 4,104,334,634,632 24-4
18-06-27 28,005,555,41-- -- ----5,555,5520 5-5
18-06-27 30,007,306,78-- -- 6,55--7,307,303 27-4
18-06-27 35,0010,9510,72-- -- 10,5511,0010,9510,955 5-5
18-06-27 40,0015,4015,13-- -- ----15,4015,406 5-5
18-06-27 45,0014,0019,80-5,80 -29,3% 19,6020,1514,0013,852 6-11
18-06-277850,0025,2024,60+0,05 +0,2% 24,4524,9525,2025,2020 30-4
18-06-27 55,00--29,45-- -- --------0 --
18-06-27 60,00--34,43-- -- 34,2034,75----0 --
18-06-27 70,0035,0044,43-9,43 -21,2% 44,2044,7535,0035,002 26-9
18-06-27 80,0047,3554,43-7,08 -13,0% 54,2554,7047,3547,351 26-11
17-12-27 10,000,230,17-- -- ----0,230,231 6-5
17-12-27 14,00--0,72-- -- --------0 --
17-12-27 15,001,670,89-- -- ----1,671,671 30-3
17-12-27 16,001,751,08-- -- ----1,751,751 1-4
17-12-27 18,002,641,55-- -- ----2,642,642 20-3
17-12-271620,003,452,13+0,01 +0,5% ----3,453,2020 10-4
17-12-27 22,004,252,90-- -- ----4,254,257 31-3
17-12-27 24,254,303,92-- -- ----4,304,3010 24-4
17-12-27 25,00--1,78-- -- --------0 --
17-12-27 26,006,804,86-- -- 4,725,006,806,802 14-4
17-12-27 28,008,146,06-- -- 5,70--8,148,1440 15-4
17-12-27 29,116,616,81-- -- ----6,616,611 12-2
17-12-275130,007,407,41-0,01 -0,1% ----7,407,402 29-4
17-12-279435,0010,8011,19-- -- 11,0011,5010,8010,8030 6-5
17-12-27 38,8114,3814,44-0,06 -0,4% 14,2014,7514,3814,381 8-5
17-12-27 40,006,106,99-- -- ----6,106,101 30-7
17-12-27 43,6621,6518,78-- -- ----21,6521,654 1-4
17-12-27 45,008,709,75-- -- ----8,708,701 19-9
17-12-27 48,5125,8523,33-- -- ----25,8525,8510 7-4
17-12-27 50,0011,7512,98-- -- ----11,7511,753 19-9
17-12-27 53,3615,5527,95-- -- 27,7028,4015,5515,5520 7-3
17-12-27 55,00--16,62-- -- --------0 --
17-12-27 58,2119,8032,64-- -- 32,3533,0519,8019,804 5-2
17-12-27 60,0016,8420,60-- -- ----16,8416,844 7-5
17-12-27 70,00--44,43-- -- --------0 --
17-12-27 77,6239,8052,05-- -- ----39,8039,801 27-2
17-12-27 80,0030,6038,39-- -- ----30,6030,601 21-3
15-12-28 10,000,750,41-- -- ----0,750,752 9-4
15-12-28 14,00--1,23-- -- --------0 --
15-12-28 15,001,561,48-- -- ----1,561,561 22-4
15-12-28 16,001,851,75-- -- ----1,851,851 23-4
15-12-28 18,00--2,38-- -- --------0 --
15-12-28 20,004,093,13-- -- 2,943,354,094,097 23-3
15-12-28 22,005,504,01-- -- --------30 5-5
15-12-28 24,256,955,13-- -- 4,895,406,956,952 13-4
15-12-28 25,002,222,47-- -- ----2,222,2220 18-7
15-12-28 26,006,906,09-- -- 5,856,406,906,901 5-3
15-12-28 28,008,757,31-- -- ----8,758,751 9-4
15-12-28 29,1110,618,03-- -- ----10,6110,612 13-4
15-12-28 30,0010,758,63-- -- ----10,7510,7510 19-3
15-12-28 35,0012,0312,28-- -- 11,9012,6512,0312,0320 6-5
15-12-28 38,8115,9415,29-- -- 14,9515,7015,9415,942 27-4
15-12-28 40,007,608,19-- -- ----7,607,603 3-9
15-12-28 43,6622,4019,44-- -- 19,0519,8522,4022,4010 9-4
15-12-28 45,0010,1511,02-- -- ----10,1510,151 19-9
15-12-28 48,5127,0023,76-- -- ----27,0027,0010 20-3
15-12-28 50,0013,9014,23-- -- ----13,9013,901 16-8
15-12-28 53,3627,5028,28-- -- 27,8528,7527,5027,501 22-4
15-12-28 55,0012,7017,78-- -- ----12,7012,701 14-5
15-12-28 58,2136,6032,83-- -- ----36,6036,602 13-4
15-12-28 60,0018,0521,59-- -- ----18,0518,051 16-4
15-12-28 77,6252,7552,05-- -- 51,6052,6052,7552,752 24-4
15-12-28 80,0038,0038,72-- -- ----38,0038,002 9-7
15-12-282100,0072,8574,43+0,03 0,0% 74,0075,0072,8572,802 11-2
21-12-29 10,000,840,81-- -- ----0,840,8410 17-4
21-12-29 15,002,342,04-- -- ----2,342,345 16-4
21-12-29 16,00--2,37-- -- --------0 --
21-12-29 18,003,253,09-- -- ----3,253,252 21-4
21-12-29 20,003,903,93-- -- 3,674,183,903,901 6-5
21-12-296022,006,264,87-0,01 -0,2% ----6,266,261 26-3
21-12-29 24,007,405,90-- -- ----7,407,401 13-4
21-12-29 25,006,656,45-- -- ----6,656,658 4-5
21-12-29 26,007,937,04-- -- ----7,937,931 16-4
21-12-29 28,008,358,24-- -- 5,35--8,358,351 5-5
21-12-29 30,0011,209,54-- -- 9,209,8511,2011,205 13-4
21-12-29 35,0013,1513,03-- -- ----13,1513,151 24-4
21-12-29 40,0016,5616,92-- -- ----16,5616,561 22-4
21-12-29 45,0019,9021,04-- -- 20,6521,6019,9019,901 11-2
21-12-29 50,0025,4525,46-- -- 25,0026,0525,4525,452 29-4
21-12-29 55,00--30,01-- -- --------0 --
21-12-29 60,0028,2034,60-6,40 -18,5% ----28,2028,201 14-11
21-12-29 80,00--54,43-- -- --------0 --
21-12-29 100,0078,6574,43-- -- ----78,6578,651 23-3
20-12-30 10,001,151,08-- -- ----1,151,152 27-4
20-12-30 15,002,602,48-- -- ----2,602,6020 29-4
20-12-30 16,00--2,83-- -- --------0 --
20-12-30 18,003,743,62-- -- ----3,743,741 20-4
20-12-30 20,004,554,51-- -- ----4,554,551 4-5
20-12-30 22,005,455,48-- -- ----5,455,451 27-4
20-12-30 24,006,306,55-- -- ----6,306,301 6-5
20-12-30 25,008,227,09-- -- ----8,228,132 18-3
20-12-30 26,009,207,67-- -- ----9,859,205 23-3
20-12-30 28,008,958,87-- -- ----8,958,951 5-5
20-12-30 30,0010,0510,16-- -- ----10,0510,0530 23-4
20-12-30 35,0015,5413,56-- -- ----15,5415,545 26-3
20-12-30 40,0018,2517,35-- -- ----18,2518,255 8-4
20-12-30 45,0024,8021,42-- -- ----24,8024,801 13-4
20-12-30 50,0023,8425,72-- -- ----23,8423,841 30-1
20-12-30 60,00--34,81-- -- --------0 --
20-12-30 80,00--54,43-- -- --------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?