Opties Randstad
Laatste
40,65
%
-1,45
+/-
-0,60
Open
41,00
Hoog
41,08
Laag
39,50
Volume
676.620
Laatste update
6 uren geleden
Serie 11/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 20,00 | RAND | ||||||
| RAND | 22,00 | RAND | ||||||
| RAND | 24,00 | RAND | ||||||
| RAND | 25,00 | RAND | ||||||
| RAND | 26,00 | RAND | ||||||
| RAND | 9,60 | 27,00 | 0,15 | RAND | ||||
| RAND -7,28% | 12,35 -0,97% | 28,00 | 0,06 | RAND | ||||
| RAND | 7,95 | 29,00 | 0,06 | RAND | ||||
| RAND | 29,50 | 0,40 | RAND | |||||
| RAND | 5,45 | 30,00 | 0,05 +0,05% | RAND | ||||
| RAND | 31,00 | 0,10 | RAND | |||||
| RAND | 9,60 | 32,00 | 0,08 | RAND | ||||
| RAND | 33,00 | 0,10 | RAND | |||||
| RAND | 4,85 | 34,00 | 0,22 0,00% | RAND 0,00% | ||||
| RAND -23,14% | 5,05 -1,52% | 35,00 | 0,25 | RAND | ||||
| RAND | 6,30 | 36,00 | 0,34 +0,02% | RAND +6,25% | ||||
| RAND -30,21% | 3,35 -1,45% | 37,00 | 0,46 0,00% | RAND 0,00% | ||||
| RAND | 3,79 | 38,00 | 0,71 +0,09% | RAND +14,52% | ||||
| RAND | 3,10 | 39,00 | 1,07 +0,17% | RAND +18,89% | ||||
| RAND -38,31% | 1,61 -1,00% | 40,00 | 1,35 +0,08% | RAND +6,30% | ||||
| RAND -40,00% | 1,20 -0,80% | 41,00 | 2,08 +0,42% | RAND +25,30% | ||||
| RAND -55,41% | 0,66 -0,82% | 42,00 | 3,00 +0,86% | RAND +40,19% | ||||
| RAND -58,56% | 0,46 -0,65% | 43,00 | 3,50 +0,73% | RAND +26,35% | ||||
| RAND -50,00% | 0,40 -0,40% | 44,00 | RAND | |||||
| RAND | 0,64 | 45,00 | RAND | |||||
| RAND -64,10% | 0,14 -0,25% | 46,00 | 6,00 +0,94% | RAND +18,58% | ||||
| RAND | 47,00 | RAND | ||||||
| RAND -11,76% | 0,15 -0,02% | 48,00 | 6,75 | RAND | ||||
| RAND | 50,00 | RAND |
Serie 12/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 9,00 | 0,09 | RAND | |||||
| RAND | 10,00 | 0,02 | RAND | |||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | 0,23 | RAND | |||||
| RAND | 16,00 | 0,19 | RAND | |||||
| RAND | 17,00 | 0,13 | RAND | |||||
| RAND | 10,70 | 18,00 | 0,14 | RAND | ||||
| RAND | 7,95 | 19,00 | 0,09 | RAND | ||||
| RAND | 12,80 | 20,00 | 0,10 | RAND | ||||
| RAND | 7,50 | 21,00 | 0,10 | RAND | ||||
| RAND | 6,30 | 22,00 | 0,08 | RAND | ||||
| RAND | 13,80 | 23,00 | 0,25 | RAND | ||||
| RAND | 16,00 | 24,00 | 0,16 | RAND | ||||
| RAND | 10,70 | 25,00 | 0,05 | RAND | ||||
| RAND -5,66% | 14,50 -0,87% | 26,00 | 0,08 | RAND | ||||
| RAND | 12,65 | 27,00 | 0,12 | RAND | ||||
| RAND | 12,30 | 28,00 | 0,08 +0,06% | RAND +300,00% | ||||
| RAND | 6,00 | 29,11 | 0,12 +0,08% | RAND +200,00% | ||||
| RAND | 6,30 | 29,50 | RAND | |||||
| RAND | 11,75 | 30,00 | 0,15 +0,09% | RAND +150,00% | ||||
| RAND | 31,00 | 0,18 +0,08% | RAND +80,00% | |||||
| RAND | 9,15 | 32,00 | 0,38 | RAND | ||||
| RAND | 7,55 | 33,00 | 0,25 | RAND | ||||
| RAND | 7,00 | 33,96 | 0,40 | RAND | ||||
| RAND | 2,19 | 35,00 | 0,60 +0,06% | RAND +11,11% | ||||
| RAND -22,33% | 4,73 -1,36% | 36,00 | 0,81 +0,13% | RAND +19,12% | ||||
| RAND | 1,24 | 37,00 | 1,03 +0,21% | RAND +25,61% | ||||
| RAND -20,00% | 3,60 -0,90% | 38,00 | 1,30 +0,22% | RAND +20,37% | ||||
| RAND -20,72% | 3,10 -0,81% | 38,81 | 1,45 +0,16% | RAND +12,40% | ||||
| RAND -31,09% | 2,15 -0,97% | 40,00 | 1,70 +0,01% | RAND +0,59% | ||||
| RAND -21,48% | 2,01 -0,55% | 41,00 | 1,95 | RAND | ||||
| RAND | 2,30 | 42,00 | 3,36 +0,72% | RAND +27,27% | ||||
| RAND | 1,70 | 43,00 | RAND | |||||
| RAND -28,06% | 1,00 -0,39% | 43,66 | 3,65 | RAND | ||||
| RAND | 45,00 | RAND | ||||||
| RAND | 0,72 | 46,00 | 8,05 | RAND | ||||
| RAND -31,03% | 0,40 -0,18% | 47,00 | RAND | |||||
| RAND -45,00% | 0,22 -0,18% | 48,51 | 7,00 | RAND | ||||
| RAND | 50,00 | RAND | ||||||
| RAND | 0,36 | 53,36 | 12,55 | RAND | ||||
| RAND | 0,06 | 58,21 | 17,95 | RAND | ||||
| RAND | 70,00 | RAND | ||||||
| RAND | 0,03 | 77,62 | 53,50 | RAND |
Serie 01/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 20,00 | RAND | ||||||
| RAND | 22,00 | RAND | ||||||
| RAND | 24,00 | RAND | ||||||
| RAND | 26,00 | RAND | ||||||
| RAND | 27,00 | RAND | ||||||
| RAND | 28,00 | RAND | ||||||
| RAND | 29,00 | RAND | ||||||
| RAND | 29,50 | RAND | ||||||
| RAND | 30,00 | 0,25 -0,01% | RAND -3,85% | |||||
| RAND | 31,00 | RAND | ||||||
| RAND | 32,00 | 1,31 | RAND | |||||
| RAND | 33,00 | RAND | ||||||
| RAND | 5,60 | 34,00 | 0,68 | RAND | ||||
| RAND | 35,00 | RAND | ||||||
| RAND | 36,00 | RAND | ||||||
| RAND | 37,00 | 0,90 | RAND | |||||
| RAND | 3,20 | 38,00 | 1,70 +0,39% | RAND +29,77% | ||||
| RAND | 39,00 | RAND | ||||||
| RAND -20,29% | 2,75 -0,70% | 40,00 | 2,58 +0,64% | RAND +32,99% | ||||
| RAND | 41,00 | RAND | ||||||
| RAND -29,75% | 1,70 -0,72% | 42,00 | 3,74 +0,83% | RAND +28,52% | ||||
| RAND -35,03% | 1,28 -0,69% | 43,00 | RAND | |||||
| RAND -38,65% | 1,00 -0,63% | 44,00 | 4,30 | RAND | ||||
| RAND -36,84% | 0,84 -0,49% | 45,00 | RAND | |||||
| RAND | 46,00 | RAND | ||||||
| RAND | 48,00 | RAND | ||||||
| RAND | 50,00 | RAND |
Serie 03/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 31,70 | 9,00 | RAND | |||||
| RAND | 10,00 | 0,02 | RAND | |||||
| RAND | 12,00 | 0,20 | RAND | |||||
| RAND | 14,00 | RAND | ||||||
| RAND | 8,95 | 16,00 | 0,05 | RAND | ||||
| RAND | 18,00 | 17,00 | 0,09 | RAND | ||||
| RAND | 10,30 | 18,00 | 0,28 | RAND | ||||
| RAND -4,04% | 21,60 -0,91% | 19,00 | 0,24 | RAND | ||||
| RAND | 13,55 | 20,00 | 0,19 | RAND | ||||
| RAND | 21,00 | 0,31 | RAND | |||||
| RAND | 10,70 | 22,00 | 0,36 | RAND | ||||
| RAND | 16,25 | 23,00 | 0,22 | RAND | ||||
| RAND | 7,90 | 24,00 | 0,35 | RAND | ||||
| RAND | 6,50 | 25,00 | 0,25 +0,08% | RAND +47,06% | ||||
| RAND | 12,90 | 26,00 | 0,60 | RAND | ||||
| RAND | 3,66 | 27,00 | 1,50 | RAND | ||||
| RAND | 13,60 | 28,00 | 0,73 | RAND | ||||
| RAND | 10,00 | 29,00 | 0,99 | RAND | ||||
| RAND -2,64% | 11,80 -0,32% | 30,00 | 0,60 +0,10% | RAND +20,00% | ||||
| RAND | 9,75 | 32,00 | 1,15 | RAND | ||||
| RAND | 8,20 | 34,00 | 1,41 | RAND | ||||
| RAND | 8,25 | 35,00 | 1,25 | RAND | ||||
| RAND | 3,65 | 36,00 | 1,90 +0,35% | RAND +22,58% | ||||
| RAND | 6,20 | 38,00 | 2,60 +0,46% | RAND +21,50% | ||||
| RAND -15,73% | 3,91 -0,73% | 40,00 | 2,86 | RAND | ||||
| RAND -16,67% | 3,00 -0,60% | 42,00 | 3,50 | RAND | ||||
| RAND -20,00% | 2,20 -0,55% | 44,00 | RAND | |||||
| RAND -25,93% | 1,80 -0,63% | 45,00 | 6,30 +0,60% | RAND +10,53% | ||||
| RAND | 2,20 | 46,00 | 9,85 | RAND | ||||
| RAND | 48,00 | RAND | ||||||
| RAND | 1,30 | 50,00 | 11,60 | RAND | ||||
| RAND -16,36% | 0,46 -0,09% | 55,00 | RAND | |||||
| RAND | 0,44 | 60,00 | RAND |
Serie 06/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 17,85 | 10,00 | 0,03 | RAND | ||||
| RAND | 12,00 | RAND | ||||||
| RAND | 13,35 | 14,00 | 0,18 | RAND | ||||
| RAND | 11,75 | 15,00 | 1,05 | RAND | ||||
| RAND | 11,95 | 16,00 | RAND | |||||
| RAND | 10,60 | 18,00 | 0,50 | RAND | ||||
| RAND | 14,10 | 20,00 | 0,35 | RAND | ||||
| RAND | 21,00 | RAND | ||||||
| RAND | 6,25 | 22,00 | 0,56 | RAND | ||||
| RAND | 16,80 | 23,00 | 2,35 | RAND | ||||
| RAND | 12,50 | 24,00 | 0,90 | RAND | ||||
| RAND | 16,00 | 25,00 | 1,00 | RAND | ||||
| RAND | 13,40 | 26,00 | 0,72 | RAND | ||||
| RAND | 13,00 | 27,00 | 0,93 | RAND | ||||
| RAND | 11,75 | 28,00 | 0,94 +0,10% | RAND +11,90% | ||||
| RAND | 10,65 | 29,00 | 1,00 | RAND | ||||
| RAND | 9,25 | 30,00 | 1,30 +0,15% | RAND +13,04% | ||||
| RAND | 10,50 | 32,00 | 2,22 | RAND | ||||
| RAND | 7,95 | 34,00 | 2,33 +0,33% | RAND +16,50% | ||||
| RAND -16,16% | 6,95 -1,34% | 35,00 | 2,31 | RAND | ||||
| RAND | 7,80 | 36,00 | 4,40 | RAND | ||||
| RAND | 6,40 | 38,00 | 3,66 | RAND | ||||
| RAND | 5,40 | 40,00 | 4,53 +0,12% | RAND +2,72% | ||||
| RAND | 4,45 | 42,00 | 5,90 | RAND | ||||
| RAND | 3,50 | 44,00 | 8,05 | RAND | ||||
| RAND | 3,10 | 45,00 | 10,05 | RAND | ||||
| RAND -13,75% | 2,32 -0,37% | 46,00 | 7,60 | RAND | ||||
| RAND | 48,00 | RAND | ||||||
| RAND | 1,50 | 50,00 | 14,15 | RAND | ||||
| RAND | 1,02 | 55,00 | 18,65 | RAND | ||||
| RAND | 0,50 | 60,00 | 23,35 | RAND | ||||
| RAND | 0,30 | 70,00 | 29,20 | RAND | ||||
| RAND | 80,00 | 41,60 | RAND |
Serie 09/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 18,00 | RAND | ||||||
| RAND | 20,00 | 0,45 | RAND | |||||
| RAND | 22,00 | RAND | ||||||
| RAND | 24,00 | 1,15 | RAND | |||||
| RAND | 26,00 | 1,47 | RAND | |||||
| RAND | 27,00 | RAND | ||||||
| RAND | 28,00 | RAND | ||||||
| RAND | 29,00 | RAND | ||||||
| RAND | 30,00 | 2,85 | RAND | |||||
| RAND | 10,50 | 32,00 | 2,17 +0,22% | RAND +11,28% | ||||
| RAND | 34,00 | 2,80 +0,25% | RAND +9,80% | |||||
| RAND | 7,60 | 36,00 | RAND | |||||
| RAND | 6,80 | 38,00 | RAND | |||||
| RAND | 6,20 | 40,00 | RAND | |||||
| RAND | 4,50 | 42,00 | 6,40 | RAND | ||||
| RAND | 44,00 | RAND | ||||||
| RAND -12,70% | 3,30 -0,48% | 45,00 | RAND | |||||
| RAND | 46,00 | RAND | ||||||
| RAND | 48,00 | RAND | ||||||
| RAND | 2,55 | 50,00 | RAND | |||||
| RAND | 1,62 | 55,00 | 21,50 | RAND | ||||
| RAND | 60,00 | RAND |
Serie 12/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,25 | 10,00 | 0,09 | RAND | ||||
| RAND | 14,00 | 0,21 | RAND | |||||
| RAND | 12,00 | 15,00 | 0,23 | RAND | ||||
| RAND | 16,00 | 16,00 | 0,23 +0,12% | RAND +109,09% | ||||
| RAND | 19,20 | 18,00 | 1,77 | RAND | ||||
| RAND | 20,75 | 20,00 | 0,60 | RAND | ||||
| RAND | 16,95 | 22,00 | 0,79 | RAND | ||||
| RAND | 17,50 | 24,25 | 0,90 | RAND | ||||
| RAND | 13,50 | 26,00 | 1,48 | RAND | ||||
| RAND | 13,80 | 28,00 | 1,90 | RAND | ||||
| RAND | 13,00 | 29,11 | 1,70 | RAND | ||||
| RAND | 12,20 | 30,00 | 1,83 | RAND | ||||
| RAND -8,52% | 8,70 -0,81% | 35,00 | 3,30 | RAND | ||||
| RAND | 6,80 | 38,81 | 5,40 +0,44% | RAND +8,87% | ||||
| RAND | 5,20 | 43,66 | 8,35 +0,99% | RAND +13,45% | ||||
| RAND -14,99% | 2,95 -0,52% | 48,51 | 11,80 +1,09% | RAND +10,18% | ||||
| RAND -16,67% | 2,00 -0,40% | 53,36 | 19,50 | RAND | ||||
| RAND -11,38% | 1,48 -0,19% | 58,21 | 33,15 | RAND | ||||
| RAND | 70,00 | RAND | ||||||
| RAND | 0,39 | 77,62 | 40,70 | RAND |
Serie 06/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 15,00 | RAND | ||||||
| RAND | 18,00 | RAND | ||||||
| RAND | 20,00 | RAND | ||||||
| RAND | 22,00 | 1,34 | RAND | |||||
| RAND | 24,00 | 1,65 | RAND | |||||
| RAND | 26,00 | 1,79 +0,12% | RAND +7,19% | |||||
| RAND | 10,00 | 28,00 | RAND | |||||
| RAND | 9,40 | 30,00 | 3,40 | RAND | ||||
| RAND | 6,05 | 35,00 | 4,07 | RAND | ||||
| RAND | 7,80 | 40,00 | 6,50 | RAND | ||||
| RAND | 5,20 | 45,00 | RAND | |||||
| RAND | 3,90 | 50,00 | RAND | |||||
| RAND | 2,60 | 55,00 | RAND | |||||
| RAND | 2,10 | 60,00 | 21,10 | RAND | ||||
| RAND | 0,32 | 80,00 | RAND |
Serie 12/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 14,85 | 10,00 | 0,34 | RAND | ||||
| RAND | 14,00 | RAND | ||||||
| RAND | 24,40 | 15,00 | 1,56 | RAND | ||||
| RAND | 16,00 | 1,85 | RAND | |||||
| RAND | 18,00 | RAND | ||||||
| RAND | 18,65 | 20,00 | 1,40 | RAND | ||||
| RAND | 22,00 | 1,90 | RAND | |||||
| RAND | 18,70 | 24,25 | 1,76 +0,13% | RAND +7,98% | ||||
| RAND | 12,00 | 26,00 | 2,14 +0,12% | RAND +5,94% | ||||
| RAND | 12,65 | 28,00 | 2,69 +0,19% | RAND +7,60% | ||||
| RAND | 14,00 | 29,11 | 2,99 +0,16% | RAND +5,65% | ||||
| RAND | 13,00 | 30,00 | 3,27 +0,21% | RAND +6,86% | ||||
| RAND -8,71% | 9,75 -0,93% | 35,00 | 5,20 +0,37% | RAND +7,66% | ||||
| RAND | 8,75 | 38,81 | 6,70 | RAND | ||||
| RAND | 7,20 | 43,66 | 10,00 | RAND | ||||
| RAND | 5,45 | 48,51 | 16,90 | RAND | ||||
| RAND | 3,25 | 53,36 | 18,95 | RAND | ||||
| RAND | 3,20 | 58,21 | 19,85 | RAND | ||||
| RAND | 1,20 | 77,62 | 51,60 | RAND | ||||
| RAND | 100,00 | 76,15 | RAND |
Serie 12/2029
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,30 | 10,00 | 0,84 | RAND | ||||
| RAND | 9,60 | 15,00 | 0,92 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | 2,80 | RAND | |||||
| RAND | 20,50 | 20,00 | 1,50 | RAND | ||||
| RAND | 19,00 | 22,00 | 2,65 | RAND | ||||
| RAND | 14,20 | 24,00 | 2,80 | RAND | ||||
| RAND | 13,50 | 25,00 | 3,10 | RAND | ||||
| RAND | 14,90 | 26,00 | 3,20 | RAND | ||||
| RAND | 11,40 | 28,00 | 4,00 | RAND | ||||
| RAND | 14,20 | 30,00 | 4,42 +0,33% | RAND +8,07% | ||||
| RAND | 12,00 | 35,00 | 6,40 +0,33% | RAND +5,44% | ||||
| RAND | 8,50 | 40,00 | 8,50 | RAND | ||||
| RAND | 8,20 | 45,00 | 13,90 | RAND | ||||
| RAND | 5,90 | 50,00 | 16,20 | RAND | ||||
| RAND | 4,19 | 55,00 | RAND | |||||
| RAND | 4,04 | 60,00 | 30,70 | RAND | ||||
| RAND | 1,06 | 80,00 | RAND | |||||
| RAND | 0,61 | 100,00 | 78,65 | RAND |
Serie 12/2030
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 27,50 | 10,00 | 0,52 | RAND | ||||
| RAND | 24,50 | 15,00 | 1,26 | RAND | ||||
| RAND | 25,50 | 16,00 | RAND | |||||
| RAND | 12,00 | 18,00 | 3,25 | RAND | ||||
| RAND | 16,55 | 20,00 | 2,44 | RAND | ||||
| RAND | 16,50 | 22,00 | 3,70 | RAND | ||||
| RAND | 24,00 | 3,11 | RAND | |||||
| RAND | 10,00 | 25,00 | 4,00 | RAND | ||||
| RAND | 14,50 | 26,00 | 6,20 | RAND | ||||
| RAND | 4,90 | 28,00 | 5,50 | RAND | ||||
| RAND | 14,50 | 30,00 | 4,95 | RAND | ||||
| RAND | 12,00 | 35,00 | 7,00 | RAND | ||||
| RAND | 8,75 | 40,00 | 9,70 | RAND | ||||
| RAND | 7,75 | 45,00 | 14,80 | RAND | ||||
| RAND | 4,50 | 50,00 | RAND | |||||
| RAND | 55,00 | RAND | ||||||
| RAND | 5,05 | 60,00 | 24,25 | RAND | ||||
| RAND | 1,55 | 80,00 | RAND |
Opties zijn 18 min. geleden bijgewerkt.
Abonnee worden?
- Dagelijks automatische tips
- Maandelijks magazine
- Toegang tot alle artikelen
Bekijk de mogelijkheden
Algemeen
Service & contact
Meer Beursgenoten
Beursgenoten is een unieke formule. In bestaande, nieuwe of opkomende markten wordt met een kritische blik gezocht naar beleggingen die kansen bieden. Mogelijke bedreigingen verliezen we daarbij niet uit het oog.