Opties Randstad
Laatste
24,67
%
-3,82
+/-
-0,98
Open
25,41
Hoog
25,61
Laag
24,57
Volume
716.901
Laatste update
21 uren geleden
Serie 05/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 10,00 | RAND | ||||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 15,00 | RAND | ||||||
| RAND | 16,00 | RAND | ||||||
| RAND | 17,00 | RAND | ||||||
| RAND | 4,55 | 18,00 | 0,07 | RAND | ||||
| RAND | 18,50 | 0,18 | RAND | |||||
| RAND | 19,00 | 0,03 0,00% | RAND 0,00% | |||||
| RAND | 19,50 | 0,16 | RAND | |||||
| RAND | 4,40 | 20,00 | 0,05 | RAND | ||||
| RAND | 2,17 | 20,50 | 0,17 | RAND | ||||
| RAND | 3,10 | 21,00 | 0,22 | RAND | ||||
| RAND | 3,30 | 21,50 | 0,30 | RAND | ||||
| RAND -20,21% | 3,00 -0,76% | 22,00 | 0,15 +0,05% | RAND +50,00% | ||||
| RAND | 3,35 | 22,50 | 0,22 +0,08% | RAND +57,14% | ||||
| RAND -25,44% | 2,14 -0,73% | 23,00 | 0,30 +0,12% | RAND +66,67% | ||||
| RAND | 1,87 | 23,50 | 0,50 +0,25% | RAND +100,00% | ||||
| RAND -33,01% | 1,38 -0,68% | 24,00 | 0,58 +0,22% | RAND +61,11% | ||||
| RAND | 1,85 | 24,50 | 0,85 +0,35% | RAND +70,00% | ||||
| RAND -36,76% | 0,86 -0,50% | 25,00 | 1,13 +0,47% | RAND +71,21% | ||||
| RAND -37,14% | 0,66 -0,39% | 25,50 | 0,75 | RAND | ||||
| RAND -8,64% | 0,74 -0,07% | 26,00 | 1,62 +0,47% | RAND +40,87% | ||||
| RAND -41,67% | 0,35 -0,25% | 26,50 | 2,05 +0,61% | RAND +42,36% | ||||
| RAND -47,83% | 0,24 -0,22% | 27,00 | 2,10 +0,36% | RAND +20,69% | ||||
| RAND | 0,55 | 27,50 | 2,76 +0,60% | RAND +27,78% | ||||
| RAND | 0,27 | 28,00 | 2,60 | RAND | ||||
| RAND | 0,17 | 28,50 | 3,48 +0,49% | RAND +16,39% | ||||
| RAND | 0,13 | 29,00 | 3,41 | RAND | ||||
| RAND | 0,14 | 29,50 | RAND | |||||
| RAND | 0,10 | 30,00 | 5,50 | RAND | ||||
| RAND | 0,08 | 32,00 | 6,20 | RAND | ||||
| RAND | 34,00 | 11,70 | RAND |
Serie 06/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,25 | 9,00 | RAND | |||||
| RAND | 10,00 | RAND | ||||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | 0,10 | RAND | |||||
| RAND | 15,00 | RAND | ||||||
| RAND | 16,00 | 0,21 | RAND | |||||
| RAND | 17,00 | 0,21 | RAND | |||||
| RAND | 18,00 | 0,29 | RAND | |||||
| RAND | 18,50 | 0,11 +0,04% | RAND +57,14% | |||||
| RAND | 19,00 | 0,15 | RAND | |||||
| RAND | 19,50 | 0,19 +0,05% | RAND +35,71% | |||||
| RAND | 4,30 | 20,00 | 0,68 | RAND | ||||
| RAND | 20,50 | 0,27 +0,07% | RAND +35,00% | |||||
| RAND | 2,56 | 21,00 | 0,36 +0,12% | RAND +50,00% | ||||
| RAND | 2,83 | 21,50 | 0,39 +0,10% | RAND +34,48% | ||||
| RAND | 1,78 | 22,00 | 0,85 | RAND | ||||
| RAND | 1,86 | 22,50 | 0,51 +0,07% | RAND +15,91% | ||||
| RAND | 3,70 | 23,00 | 0,73 +0,20% | RAND +37,74% | ||||
| RAND -16,84% | 2,42 -0,49% | 23,50 | 0,65 | RAND | ||||
| RAND | 3,02 | 24,00 | 1,06 +0,25% | RAND +30,86% | ||||
| RAND | 1,47 | 24,50 | 3,13 | RAND | ||||
| RAND | 2,15 | 25,00 | 1,50 +0,32% | RAND +27,12% | ||||
| RAND -20,25% | 1,30 -0,33% | 25,50 | 1,48 | RAND | ||||
| RAND -27,54% | 1,00 -0,38% | 26,00 | 2,00 +0,36% | RAND +21,95% | ||||
| RAND | 26,50 | RAND | ||||||
| RAND -25,51% | 0,73 -0,25% | 27,00 | 2,42 | RAND | ||||
| RAND | 27,50 | RAND | ||||||
| RAND | 0,68 | 28,00 | 2,90 | RAND | ||||
| RAND -36,17% | 0,30 -0,17% | 29,11 | 5,45 | RAND | ||||
| RAND -39,39% | 0,20 -0,13% | 30,00 | 4,00 | RAND | ||||
| RAND -33,33% | 0,10 -0,05% | 32,00 | 6,15 | RAND | ||||
| RAND | 0,10 | 33,96 | 11,85 | RAND | ||||
| RAND | 0,06 | 36,00 | 14,60 | RAND | ||||
| RAND | 0,03 | 38,00 | 10,80 | RAND | ||||
| RAND | 0,14 | 38,81 | 12,40 | RAND | ||||
| RAND | 0,10 | 40,00 | 15,80 | RAND | ||||
| RAND | 0,02 | 42,00 | 19,50 | RAND | ||||
| RAND | 0,10 | 43,66 | 17,65 | RAND | ||||
| RAND | 0,04 | 46,00 | 13,65 | RAND | ||||
| RAND | 0,05 | 48,51 | 26,25 | RAND | ||||
| RAND | 0,32 | 55,00 | 31,80 | RAND | ||||
| RAND | 0,09 | 58,21 | 25,30 | RAND |
Serie 07/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 16,00 | RAND | ||||||
| RAND | 17,00 | RAND | ||||||
| RAND | 18,00 | RAND | ||||||
| RAND | 19,00 | 0,20 | RAND | |||||
| RAND | 20,00 | RAND | ||||||
| RAND | 21,00 | 0,40 | RAND | |||||
| RAND | 21,50 | RAND | ||||||
| RAND | 4,35 | 22,00 | 0,70 +0,16% | RAND +29,63% | ||||
| RAND | 22,50 | 1,00 | RAND | |||||
| RAND | 23,00 | 1,01 +0,26% | RAND +34,67% | |||||
| RAND | 23,50 | 0,96 | RAND | |||||
| RAND -16,90% | 2,36 -0,48% | 24,00 | 1,32 +0,25% | RAND +23,36% | ||||
| RAND | 24,50 | 1,59 +0,35% | RAND +28,23% | |||||
| RAND -19,37% | 1,79 -0,43% | 25,00 | 1,90 +0,47% | RAND +32,87% | ||||
| RAND -25,13% | 1,46 -0,49% | 25,50 | RAND | |||||
| RAND -28,57% | 1,20 -0,48% | 26,00 | RAND | |||||
| RAND | 26,50 | RAND | ||||||
| RAND | 1,28 | 27,00 | 2,45 | RAND | ||||
| RAND | 27,50 | RAND | ||||||
| RAND | 1,23 | 28,00 | RAND | |||||
| RAND -16,67% | 0,60 -0,12% | 29,00 | 3,79 | RAND | ||||
| RAND | 30,00 | 5,15 +0,40% | RAND +8,42% | |||||
| RAND | 32,00 | RAND |
Serie 09/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,45 | 9,00 | RAND | |||||
| RAND | 10,00 | 0,11 | RAND | |||||
| RAND | 12,00 | 0,15 | RAND | |||||
| RAND | 14,00 | 0,14 | RAND | |||||
| RAND | 18,30 | 16,00 | 0,50 | RAND | ||||
| RAND | 17,00 | 0,23 | RAND | |||||
| RAND | 18,00 | 0,46 | RAND | |||||
| RAND | 19,00 | 1,05 | RAND | |||||
| RAND | 3,85 | 20,00 | 0,65 +0,09% | RAND +16,07% | ||||
| RAND | 2,89 | 21,00 | 1,04 | RAND | ||||
| RAND -9,15% | 4,37 -0,44% | 22,00 | 1,12 +0,20% | RAND +21,74% | ||||
| RAND | 2,95 | 23,00 | 1,20 | RAND | ||||
| RAND -13,66% | 2,97 -0,47% | 24,00 | 1,88 +0,33% | RAND +21,29% | ||||
| RAND -17,19% | 2,36 -0,49% | 25,00 | 1,85 | RAND | ||||
| RAND -16,31% | 1,95 -0,38% | 26,00 | 2,45 | RAND | ||||
| RAND -8,51% | 1,72 -0,16% | 27,00 | 3,18 +0,17% | RAND +5,65% | ||||
| RAND | 1,75 | 28,00 | 4,20 +0,56% | RAND +15,38% | ||||
| RAND | 1,15 | 29,00 | 5,50 | RAND | ||||
| RAND | 1,08 | 30,00 | 5,00 | RAND | ||||
| RAND | 0,63 | 32,00 | 6,70 | RAND | ||||
| RAND -14,29% | 0,36 -0,06% | 34,00 | 12,00 | RAND | ||||
| RAND | 0,12 | 36,00 | 14,25 | RAND | ||||
| RAND | 0,15 | 38,00 | 16,55 | RAND | ||||
| RAND | 0,10 | 40,00 | 18,45 | RAND | ||||
| RAND | 0,08 | 42,00 | 12,15 | RAND | ||||
| RAND | 0,25 | 44,00 | RAND | |||||
| RAND | 0,18 | 45,00 | 23,00 | RAND | ||||
| RAND | 0,10 | 50,00 | 18,55 | RAND | ||||
| RAND | 0,16 | 55,00 | 29,60 | 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 | 0,20 | RAND | |||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | 0,29 | RAND | |||||
| RAND | 16,00 | 0,69 | RAND | |||||
| RAND | 17,00 | 0,45 | RAND | |||||
| RAND | 6,50 | 18,00 | 1,12 | RAND | ||||
| RAND | 19,00 | 0,77 +0,05% | RAND +6,94% | |||||
| RAND | 6,00 | 20,00 | 1,00 +0,13% | RAND +14,94% | ||||
| RAND | 21,00 | 1,51 | RAND | |||||
| RAND -14,68% | 4,59 -0,79% | 22,00 | 1,35 | RAND | ||||
| RAND -11,02% | 4,20 -0,52% | 23,00 | 1,65 | RAND | ||||
| RAND | 3,45 | 24,00 | 2,00 | RAND | ||||
| RAND -15,01% | 3,00 -0,53% | 25,00 | 2,45 | RAND | ||||
| RAND -13,58% | 2,54 -0,41% | 26,00 | 2,80 | RAND | ||||
| RAND -14,40% | 2,20 -0,37% | 27,00 | 3,65 +0,15% | RAND +4,29% | ||||
| RAND | 2,48 | 28,00 | 3,96 | RAND | ||||
| RAND | 1,85 | 29,11 | 7,15 | RAND | ||||
| RAND -8,39% | 1,42 -0,13% | 30,00 | 8,25 | RAND | ||||
| RAND -19,64% | 0,90 -0,22% | 32,00 | 7,70 +0,63% | RAND +8,91% | ||||
| RAND | 0,80 | 33,96 | 8,10 | RAND | ||||
| RAND -12,07% | 0,51 -0,07% | 36,00 | 14,30 | RAND | ||||
| RAND | 0,39 | 38,81 | 15,55 | RAND | ||||
| RAND 0,00% | 0,15 0,00% | 43,66 | 19,15 | RAND | ||||
| RAND | 0,40 | 48,51 | 26,20 | RAND | ||||
| RAND | 0,14 | 53,36 | 20,60 | RAND | ||||
| RAND | 0,08 | 58,21 | 17,95 | RAND | ||||
| RAND | 70,00 | RAND | ||||||
| RAND | 0,08 | 77,62 | 53,00 +1,03% | RAND +1,98% |
Serie 03/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,75 | 9,00 | RAND | |||||
| RAND | 10,00 | RAND | ||||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 8,95 | 16,00 | 0,93 | RAND | ||||
| RAND | 17,00 | 1,15 | RAND | |||||
| RAND | 18,00 | 0,96 | RAND | |||||
| RAND | 19,00 | 1,09 +0,15% | RAND +15,96% | |||||
| RAND | 4,80 | 20,00 | 1,35 +0,20% | RAND +17,39% | ||||
| RAND | 21,00 | 1,62 +0,22% | RAND +15,71% | |||||
| RAND | 6,60 | 22,00 | 1,75 | RAND | ||||
| RAND | 3,52 | 23,00 | 2,00 +0,24% | RAND +11,65% | ||||
| RAND | 4,91 | 24,00 | 2,45 | RAND | ||||
| RAND | 2,85 | 25,00 | 3,85 | RAND | ||||
| RAND | 4,00 | 26,00 | 5,30 | RAND | ||||
| RAND | 3,14 | 27,00 | 4,74 | RAND | ||||
| RAND | 2,63 | 28,00 | 6,45 | RAND | ||||
| RAND | 29,00 | RAND | ||||||
| RAND -14,01% | 1,78 -0,29% | 30,00 | 5,80 | RAND | ||||
| RAND | 0,92 | 35,00 | 10,00 | RAND | ||||
| RAND | 0,39 | 40,00 | 17,55 | RAND |
Serie 06/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 12,90 | 10,00 | 0,19 | RAND | ||||
| RAND | 14,00 | 0,48 | RAND | |||||
| RAND | 14,20 | 15,00 | 1,05 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 9,05 | 18,00 | 2,00 | RAND | ||||
| RAND | 5,15 | 20,00 | 2,12 | RAND | ||||
| RAND | 4,50 | 22,00 | 2,99 | RAND | ||||
| RAND | 4,90 | 24,00 | 5,30 | RAND | ||||
| RAND | 2,77 | 25,00 | 4,35 | RAND | ||||
| RAND | 3,90 | 26,00 | 4,63 +0,38% | RAND +8,94% | ||||
| RAND | 2,90 | 28,00 | 7,65 | RAND | ||||
| RAND -13,79% | 2,00 -0,32% | 30,00 | 6,60 | RAND | ||||
| RAND | 0,95 | 35,00 | 10,25 | RAND | ||||
| RAND | 0,58 | 40,00 | 18,25 | RAND | ||||
| RAND | 0,36 | 45,00 | 14,00 | RAND | ||||
| RAND | 0,50 | 50,00 | 26,00 | RAND | ||||
| RAND | 0,15 | 55,00 | RAND | |||||
| RAND | 0,35 | 60,00 | RAND | |||||
| RAND | 70,00 | 35,00 | RAND | |||||
| RAND | 80,00 | 47,35 | 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 | RAND | |||||
| RAND | 14,00 | RAND | ||||||
| RAND | 10,55 | 15,00 | 1,67 | RAND | ||||
| RAND | 8,30 | 16,00 | 1,75 | RAND | ||||
| RAND | 8,85 | 18,00 | RAND | |||||
| RAND | 8,40 | 20,00 | 3,45 | RAND | ||||
| RAND | 5,85 | 22,00 | 4,25 | RAND | ||||
| RAND | 5,75 | 24,25 | 4,30 +0,35% | RAND +8,86% | ||||
| RAND -10,48% | 4,10 -0,48% | 26,00 | 6,00 | RAND | ||||
| RAND | 3,91 | 28,00 | 8,40 | RAND | ||||
| RAND -12,79% | 3,00 -0,44% | 29,11 | 5,70 | RAND | ||||
| RAND -12,97% | 2,75 -0,41% | 30,00 | 10,00 | RAND | ||||
| RAND -12,37% | 1,70 -0,24% | 35,00 | 13,70 | RAND | ||||
| RAND -10,71% | 1,25 -0,15% | 38,81 | 17,50 | RAND | ||||
| RAND | 0,75 | 43,66 | 21,65 | RAND | ||||
| RAND | 0,80 | 48,51 | 25,85 | RAND | ||||
| RAND | 0,40 | 53,36 | 16,50 | RAND | ||||
| RAND | 0,30 | 58,21 | RAND | |||||
| RAND | 70,00 | RAND | ||||||
| RAND | 0,15 | 77,62 | 39,80 | RAND |
Serie 12/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,25 | 10,00 | 0,75 | RAND | ||||
| RAND | 14,00 | RAND | ||||||
| RAND | 18,05 | 15,00 | 1,56 | RAND | ||||
| RAND | 16,00 | 1,85 | RAND | |||||
| RAND | 18,00 | RAND | ||||||
| RAND | 6,80 | 20,00 | 1,78 | RAND | ||||
| RAND | 22,00 | 5,50 | RAND | |||||
| RAND | 4,40 | 24,25 | 6,95 | RAND | ||||
| RAND | 4,15 | 26,00 | 6,90 | RAND | ||||
| RAND | 5,25 | 28,00 | 8,75 | RAND | ||||
| RAND | 4,50 | 29,11 | 9,95 | RAND | ||||
| RAND | 4,02 | 30,00 | 10,75 | RAND | ||||
| RAND | 3,36 | 35,00 | 14,50 | RAND | ||||
| RAND | 2,00 | 38,81 | 18,50 | RAND | ||||
| RAND | 1,22 | 43,66 | 22,40 | RAND | ||||
| RAND | 0,85 | 48,51 | 25,55 | RAND | ||||
| RAND -10,75% | 0,83 -0,10% | 53,36 | 27,50 | RAND | ||||
| RAND | 0,95 | 58,21 | 36,60 | RAND | ||||
| RAND | 0,43 | 77,62 | 52,75 +0,78% | RAND +1,50% | ||||
| RAND | 100,00 | 72,85 | 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 | 2,34 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | 3,25 | RAND | |||||
| RAND | 7,00 | 20,00 | 5,05 | RAND | ||||
| RAND | 6,10 | 22,00 | 5,70 | RAND | ||||
| RAND | 24,00 | 7,40 | RAND | |||||
| RAND | 4,65 | 25,00 | 6,35 | RAND | ||||
| RAND | 6,15 | 26,00 | 7,25 | RAND | ||||
| RAND | 4,35 | 28,00 | 10,25 | RAND | ||||
| RAND | 3,90 | 30,00 | 11,20 | RAND | ||||
| RAND | 2,60 | 35,00 | 13,15 +0,13% | RAND +1,00% | ||||
| RAND | 2,95 | 40,00 | 18,95 | RAND | ||||
| RAND | 1,40 | 45,00 | 19,90 | RAND | ||||
| RAND | 1,25 | 50,00 | 22,85 | RAND | ||||
| RAND | 0,90 | 55,00 | RAND | |||||
| RAND | 1,33 | 60,00 | 28,20 | RAND | ||||
| RAND | 0,45 | 80,00 | RAND | |||||
| RAND | 0,40 | 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 | 16,40 | 10,00 | 0,81 | RAND | ||||
| RAND | 12,60 | 15,00 | 2,60 +0,31% | RAND +13,54% | ||||
| RAND | 10,95 | 16,00 | RAND | |||||
| RAND | 7,45 | 18,00 | 3,74 | RAND | ||||
| RAND | 6,60 | 20,00 | 5,20 | RAND | ||||
| RAND | 22,00 | 6,60 | RAND | |||||
| RAND | 24,00 | 8,00 | RAND | |||||
| RAND | 7,10 | 25,00 | 6,85 | RAND | ||||
| RAND | 6,65 | 26,00 | 9,20 | RAND | ||||
| RAND | 4,36 | 28,00 | 9,00 | RAND | ||||
| RAND | 5,80 | 30,00 | 10,00 | RAND | ||||
| RAND | 4,00 | 35,00 | 15,50 | RAND | ||||
| RAND | 3,60 | 40,00 | 18,25 | RAND | ||||
| RAND | 2,10 | 45,00 | 24,80 | RAND | ||||
| RAND | 2,63 | 50,00 | RAND | |||||
| RAND | 1,30 | 60,00 | RAND | |||||
| RAND | 0,95 | 80,00 | RAND |
Opties zijn 19 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.