Randstad » Opties (Aandeel) | Beursonline.nl

Randstad

AEX:RAND, NL0000379121
54,820 17:29
-0,290 ( -0,53% )

Direct naar: 

maart 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
2,220
10
2,400
09:31
2,300
35
53,000 0,420
40
0,380
14:26
0,470
10
Put
RND
Call
RND
1,510
45
1,650
22 feb
1,590
10
54,000 0,710
40
0,730
17:25
0,760
10
Put
RND
Call
RND
1,000
5
1,060
17:19
1,020
10
55,000 1,140
30
1,150
17:22
1,200
10
Put
RND
Call
RND
0,550
20
0,580
17:15
0,610
10
56,000 1,730
10
1,820
09:41
1,820
35
Put
RND

april 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
2,500
20
3,010
22 feb
2,590
10
53,000 1,760
10
1,730
12:10
1,820
10
Put
RND
Call
RND
1,860
35
2,790
21 feb
1,940
10
54,000 2,290
10
1,710
22 feb
2,360
10
Put
RND
Call
RND
1,340
10
1,490
09:29
1,400
5
55,000 2,930
5
2,880
17:23
2,970
10
Put
RND
Call
RND
0,930
10
1,040
16:23
0,990
10
56,000 3,620
35
3,530
11:55
3,720
10
Put
RND

mei 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
2,290
10
2,390
22 feb
2,390
20
54,000 2,980
20
2,960
22 feb
3,080
10
Put
RND
Call
RND
1,790
10
1,970
22 feb
1,870
10
55,000 3,570
20
3,350
20 feb
3,690
20
Put
RND
Call
RND
1,380
10
1,600
22 feb
1,440
10
56,000 4,220
20
3,930
22 feb
4,340
10
Put
RND
Call
RND
1,050
10
1,100
10
57,000 4,950
10
4,150
21 feb
5,050
10
Put
RND

juni 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
3,730
10
4,530
21 feb
3,800
10
52,000 2,350
20
2,190
22 feb
2,420
10
Put
RND
Call
RND
2,500
20
2,610
22 feb
2,580
37
54,000 3,320
30
2,690
21 feb
3,410
10
Put
RND
Call
RND
2,020
10
2,240
15:04
2,080
10
55,000 3,910
20
3,750
22 feb
4,000
35
Put
RND
Call
RND
1,610
20
1,800
15:02
1,670
10
56,000 4,550
20
4,400
22 feb
4,650
10
Put
RND

september 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
4,450
35
5,050
17 feb
4,560
10
52,000 3,410
30
3,250
15:27
3,510
20
Put
RND
Call
RND
3,400
10
3,650
11:30
3,500
20
54,000 4,420
10
4,100
22 feb
4,520
25
Put
RND
Call
RND
2,940
10
3,100
11:59
3,040
10
55,000 4,990
10
4,900
09:13
5,100
55
Put
RND
Call
RND
2,560
10
2,700
14:06
2,640
10
56,000 5,600
20
5,400
15:29
5,700
10
Put
RND

december 2017 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
5,250
55
5,890
22 feb
5,400
20
52,000 4,320
10
4,200
17 feb
4,410
10
Put
RND
Call
RND
4,260
35
4,410
22 feb
4,370
10
54,000 5,300
65
5,250
15:48
5,450
20
Put
RND
Call
RND
3,820
35
4,020
10:57
3,920
10
55,000 5,900
45
5,800
22 feb
6,000
10
Put
RND
Call
RND
3,410
35
3,550
16:56
3,550
45
56,000 6,500
20
5,600
15 feb
6,650
65
Put
RND

juni 2018 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
10,650
20
12,100
21 feb
10,850
10
45,000 3,440
10
3,340
17 feb
3,540
10
Put
RND
Call
RND
7,400
10
7,650
22 feb
7,550
10
50,000 5,450
20
5,200
21 feb
5,600
10
Put
RND
Call
RND
4,950
10
5,490
21 feb
5,100
30
55,000 8,200
20
8,000
22 feb
8,400
20
Put
RND
Call
RND
3,190
20
3,300
22 feb
3,280
10
60,000 11,600
10
10,690
16 feb
11,800
10
Put
RND

december 2018 (AEX / RND ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RND
11,250
10
12,150
20 feb
11,550
20
45,000 4,440
20
4,480
22 feb
4,610
10
Put
RND
Call
RND
8,300
10
9,250
21 feb
8,500
10
50,000 6,650
10
6,350
22 feb
6,750
2
Put
RND
Call
RND
5,950
10
6,700
22 feb
6,100
10
55,000 9,400
10
9,430
22 feb
9,550
10
Put
RND
Call
RND
4,170
10
4,350
09:17
4,350
20
60,000 12,700
20
12,400
20 feb
13,000
20
Put
RND

maart 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
5,550
14 feb
52,000 0,130
0,870
25 jan
0,370
Put
RSH
Call
RSH
2,190
17 feb
54,000 0,410
0,720
22 feb
0,960
Put
RSH
Call
RSH
0,480
0,910
22 feb
0,990
56,000
1,580
21 feb
Put
RSH
Call
RSH
0,150
0,860
14 feb
0,300
58,000
1,500
14 feb
Put
RSH

april 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
4,240
22 feb
52,000 0,950
1,040
22 feb
1,570
Put
RSH
Call
RSH
2,550
17 feb
54,000
1,680
15 feb
Put
RSH
Call
RSH
0,830
1,400
22 feb
1,370
56,000
2,700
15 feb
Put
RSH
Call
RSH
0,370
0,670
20 feb
0,630
58,000
3,800
15 feb
Put
RSH

mei 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
3,220
4,480
52,000 1,620
2,300
Put
RSH
Call
RSH
2,100
2,960
54,000 2,420
2,690
22 feb
3,370
Put
RSH
Call
RSH
1,290
1,820
56,000
3,840
22 feb
Put
RSH
Call
RSH
0,740
1,050
58,000
Put
RSH

juni 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
3,410
4,430
25 jan
4,590
52,000 1,950
1,910
21 feb
2,630
Put
RSH
Call
RSH
2,330
3,170
22 feb
3,160
54,000 2,760
3,700
Put
RSH
Call
RSH
1,530
2,930
14 feb
2,070
56,000
3,660
15 feb
Put
RSH
Call
RSH
0,950
1,270
20 feb
1,300
58,000
Put
RSH

september 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
4,280
5,220
52,000 2,980
5,600
16 dec
3,730
Put
RSH
Call
RSH
3,290
4,000
54,000 3,860
4,790
Put
RSH
Call
RSH
2,480
3,960
14 feb
3,020
56,000
8,390
14 dec
Put
RSH
Call
RSH
1,840
2,240
58,000
Put
RSH

december 2017 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
5,110
5,400
17 jan
5,970
52,000 3,890
4,440
13 feb
4,650
Put
RSH
Call
RSH
4,150
4,860
54,000 4,810
5,720
Put
RSH
Call
RSH
3,340
4,850
14 feb
3,920
56,000
7,350
10 jan
Put
RSH
Call
RSH
2,650
3,120
58,000
Put
RSH

juni 2018 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
6,000
22 nov
48,000
Put
RSH
Call
RSH
5,690
21 dec
52,000
5,930
25 jan
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

december 2018 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
48,000
Put
RSH
Call
RSH
52,000
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

juni 2019 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
48,000
Put
RSH
Call
RSH
52,000
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

december 2019 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
48,000
Put
RSH
Call
RSH
52,000
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

december 2020 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
48,000
Put
RSH
Call
RSH
52,000
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

december 2021 (DTB / RSH ) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RSH
48,000
Put
RSH
Call
RSH
52,000
Put
RSH
Call
RSH
56,000
Put
RSH
Call
RSH
60,000
Put
RSH

maart 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
2,210
10
3,020
20 feb
2,290
10
53,000 0,420
30
0,350
21 feb
0,480
10
Put
RNDT
Call
RNDT
1,510
10
1,730
14:34
1,590
10
54,000 0,710
30
0,650
14:30
0,770
5
Put
RNDT
Call
RNDT
0,690
25
1,180
15:14
1,040
20
55,000 0,100
1
1,050
14:30
1,220
10
Put
RNDT
Call
RNDT
0,550
10
0,690
16:35
1,500
3
56,000 1,730
10
1,750
22 feb
1,820
10
Put
RNDT

april 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
2,500
10
3,000
21 feb
6,000
1
53,000 1,000
2
1,600
15:40
1,830
10
Put
RNDT
Call
RNDT
1,850
30
2,100
14:48
4,550
1
54,000 2,290
10
1,900
21 feb
2,370
20
Put
RNDT
Call
RNDT
1,330
10
1,520
15:55
1,410
10
55,000 1,500
2
2,620
20 feb
3,000
10
Put
RNDT
Call
RNDT
0,920
10
0,980
22 feb
2,500
6
56,000 3,000
6
3,500
22 feb
8,000
10
Put
RNDT

mei 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
2,280
10
2,390
20
54,000 2,980
10
2,670
22 feb
3,330
1
Put
RNDT
Call
RNDT
1,770
20
1,870
10
55,000 3,570
20
3,330
20 feb
3,690
10
Put
RNDT
Call
RNDT
1,360
10
1,440
10
56,000 4,230
10
4,360
20
Put
RNDT
Call
RNDT
1,020
20
1,110
12:07
1,100
10
57,000 4,950
10
5,080
10
Put
RNDT

juni 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
3,730
10
4,860
21 feb
3,800
10
52,000 2,350
10
2,190
22 feb
4,000
2
Put
RNDT
Call
RNDT
2,500
10
2,610
17:17
4,500
1
54,000 3,330
10
3,070
20 feb
5,300
30
Put
RNDT
Call
RNDT
2,010
20
2,090
10:03
2,620
5
55,000 3,910
20
3,780
11:22
4,000
10
Put
RNDT
Call
RNDT
1,610
10
1,650
17:15
1,670
10
56,000 4,550
20
3,820
21 feb
4,650
10
Put
RNDT

september 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
4,450
10
4,570
10:02
11,250
1
52,000 3,410
30
3,200
20 feb
3,510
20
Put
RNDT
Call
RNDT
3,380
20
3,870
22 feb
3,500
10
54,000 4,420
10
4,400
22 feb
4,530
20
Put
RNDT
Call
RNDT
2,930
20
3,120
15:57
7,250
1
55,000 4,980
10
4,320
21 feb
5,100
10
Put
RNDT
Call
RNDT
2,540
10
2,680
14:05
2,640
10
56,000 5,600
10
4,500
14 feb
5,710
10
Put
RNDT

december 2017 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
5,260
10
6,110
22 feb
5,370
10
52,000 4,310
10
4,390
09:37
4,410
10
Put
RNDT
Call
RNDT
4,260
10
4,350
12:42
7,500
10
54,000 5,320
20
5,390
09:37
5,430
10
Put
RNDT
Call
RNDT
3,750
1
4,150
22 feb
5,100
3
55,000 5,900
10
5,900
22 feb
6,000
10
Put
RNDT
Call
RNDT
3,410
10
3,590
22 feb
3,800
7
56,000 6,480
20
5,450
14 feb
6,610
10
Put
RNDT

juni 2018 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
10,660
10
11,890
21 feb
16,000
3
45,000 3,440
20
3,270
22 feb
3,540
10
Put
RNDT
Call
RNDT
7,390
10
8,250
21 feb
7,550
10
50,000 5,480
10
5,500
17:10
6,000
2
Put
RNDT
Call
RNDT
4,950
10
5,410
21 feb
5,080
10
55,000 8,240
10
7,230
14 feb
8,380
10
Put
RNDT
Call
RNDT
3,190
20
3,210
13:01
3,280
10
60,000 11,630
10
10,700
15 feb
11,790
10
Put
RNDT

december 2018 (TOM / RNDT) meer

  Bied Laatste Laat Uitoefenprijs Bied Laatste Laat  
Call
RNDT
11,240
20
12,160
22 feb
11,520
10
45,000 3,750
10
4,430
22 feb
5,300
10
Put
RNDT
Call
RNDT
8,290
10
9,270
21 feb
8,500
10
50,000 6,620
10
6,250
22 feb
6,810
10
Put
RNDT
Call
RNDT
5,500
1
6,200
22 feb
6,130
10
55,000 8,200
35
9,400
09:31
9,590
10
Put
RNDT
Call
RNDT
4,170
10
4,220
13:24
4,350
20
60,000 12,740
10
12,700
22 feb
12,970
10
Put
RNDT