Opties Randstad
Laatste
23,92
%
+4,41
+/-
+1,01
Open
22,92
Hoog
23,92
Laag
22,78
Volume
997.705
Laatste update
3 uren geleden
Serie 04/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND +5,87% | 11,55 +0,64% | 12,00 | RAND | |||||
| RAND +8,31% | 9,65 +0,74% | 14,00 | RAND | |||||
| RAND +9,26% | 7,55 +0,64% | 16,00 | RAND | |||||
| RAND | 17,00 | RAND | ||||||
| RAND +13,03% | 5,55 +0,64% | 18,00 | 0,15 | RAND | ||||
| RAND +18,93% | 4,65 +0,74% | 19,00 | 0,25 -0,02% | RAND -7,41% | ||||
| RAND | 4,03 | 19,50 | RAND | |||||
| RAND +21,31% | 3,53 +0,62% | 20,00 | 0,29 -0,17% | RAND -36,96% | ||||
| RAND +26,45% | 3,06 +0,64% | 20,50 | RAND | |||||
| RAND | 21,00 | 0,67 -0,11% | RAND -14,10% | |||||
| RAND | 2,83 | 21,50 | 1,01 | RAND | ||||
| RAND +43,52% | 1,55 +0,47% | 22,00 | 0,78 -0,50% | RAND -39,06% | ||||
| RAND +46,75% | 1,13 +0,36% | 22,50 | 1,20 -0,43% | RAND -26,38% | ||||
| RAND +53,70% | 0,83 +0,29% | 23,00 | 1,35 -0,60% | RAND -30,77% | ||||
| RAND +25,00% | 0,50 +0,10% | 23,50 | 1,75 -0,59% | RAND -25,21% | ||||
| RAND +20,00% | 0,32 +0,06% | 24,00 | 2,20 -0,54% | RAND -19,71% | ||||
| RAND +19,05% | 0,25 +0,04% | 24,50 | 3,10 -0,06% | RAND -1,90% | ||||
| RAND 0,00% | 0,17 0,00% | 25,00 | 3,33 -0,27% | RAND -7,50% | ||||
| RAND +15,38% | 0,15 +0,02% | 25,50 | 3,80 | RAND | ||||
| RAND +71,43% | 0,12 +0,05% | 26,00 | 4,20 -0,33% | RAND -7,28% | ||||
| RAND | 0,19 | 26,50 | 4,65 -0,35% | RAND -7,00% | ||||
| RAND | 0,08 | 27,00 | 5,00 -0,49% | RAND -8,93% | ||||
| RAND +200,00% | 0,06 +0,04% | 27,50 | 5,80 | RAND | ||||
| RAND | 0,07 | 28,00 | 6,15 -0,32% | RAND -4,95% | ||||
| RAND | 0,08 | 28,50 | 6,45 -0,52% | RAND -7,46% | ||||
| RAND | 0,07 | 29,00 | 6,50 | RAND | ||||
| RAND | 0,21 | 29,50 | 3,22 | RAND | ||||
| RAND | 0,04 | 30,00 | 8,35 | RAND | ||||
| RAND | 0,10 | 31,00 | 9,00 -0,46% | RAND -4,86% | ||||
| RAND | 0,15 | 32,00 | 9,90 -0,56% | RAND -5,35% | ||||
| RAND | 0,07 | 33,00 | 8,15 | RAND | ||||
| RAND | 0,09 | 34,00 | 9,85 | RAND | ||||
| RAND | 0,06 | 36,00 | 7,35 | RAND | ||||
| RAND | 0,04 | 38,00 | 11,60 | RAND | ||||
| RAND | 40,00 | RAND |
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 | 16,00 | RAND | ||||||
| RAND | 17,00 | RAND | ||||||
| RAND | 18,00 | 0,45 | RAND | |||||
| RAND | 19,00 | 0,51 | RAND | |||||
| RAND | 4,45 | 20,00 | 0,76 | RAND | ||||
| RAND | 20,50 | RAND | ||||||
| RAND | 21,00 | 0,99 -0,25% | RAND -20,16% | |||||
| RAND | 2,35 | 21,50 | 1,30 | RAND | ||||
| RAND | 22,00 | 1,40 -0,34% | RAND -19,54% | |||||
| RAND -3,51% | 1,10 -0,04% | 22,50 | RAND | |||||
| RAND +25,00% | 1,20 +0,24% | 23,00 | 2,11 | RAND | ||||
| RAND | 0,96 | 23,50 | 1,15 | RAND | ||||
| RAND +28,79% | 0,85 +0,19% | 24,00 | 2,48 -0,62% | RAND -20,00% | ||||
| RAND +19,64% | 0,67 +0,11% | 24,50 | 1,08 | RAND | ||||
| RAND +19,15% | 0,56 +0,09% | 25,00 | 3,42 -0,49% | RAND -12,53% | ||||
| RAND +25,00% | 0,50 +0,10% | 25,50 | 2,70 | RAND | ||||
| RAND | 0,58 | 26,00 | 3,60 | RAND | ||||
| RAND | 0,46 | 26,50 | 4,51 -0,74% | RAND -14,10% | ||||
| RAND | 0,34 | 27,00 | 5,50 -0,17% | RAND -3,00% | ||||
| RAND | 0,23 | 27,50 | 5,85 | RAND | ||||
| RAND | 0,21 | 28,00 | 6,45 | RAND | ||||
| RAND | 0,38 | 28,50 | 5,60 | RAND | ||||
| RAND | 0,18 | 29,00 | 6,65 | RAND | ||||
| RAND | 29,50 | RAND | ||||||
| RAND | 0,09 | 30,00 | 7,15 | RAND | ||||
| RAND | 0,10 | 32,00 | 7,00 | RAND | ||||
| RAND | 34,00 | 11,10 | RAND |
Serie 06/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 14,40 | 9,00 | RAND | |||||
| RAND | 10,00 | RAND | ||||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 16,00 | 0,21 | RAND | |||||
| RAND | 17,00 | 0,38 | RAND | |||||
| RAND | 18,00 | 0,29 | RAND | |||||
| RAND | 19,00 | 0,80 | RAND | |||||
| RAND +20,00% | 3,60 +0,60% | 20,00 | 1,00 | RAND | ||||
| RAND | 20,50 | 1,11 | RAND | |||||
| RAND | 21,00 | 1,11 | RAND | |||||
| RAND | 21,50 | RAND | ||||||
| RAND | 22,00 | 1,78 -0,30% | RAND -14,42% | |||||
| RAND | 22,50 | RAND | ||||||
| RAND | 1,49 | 23,00 | 2,35 | RAND | ||||
| RAND | 1,52 | 23,50 | RAND | |||||
| RAND +20,41% | 1,18 +0,20% | 24,00 | 2,90 -0,45% | RAND -13,43% | ||||
| RAND +12,94% | 0,96 +0,11% | 24,50 | RAND | |||||
| RAND +13,70% | 0,83 +0,10% | 25,00 | 3,75 -0,36% | RAND -8,76% | ||||
| RAND | 25,50 | RAND | ||||||
| RAND +20,37% | 0,65 +0,11% | 26,00 | 4,65 | RAND | ||||
| RAND | 0,47 | 27,00 | 3,75 | RAND | ||||
| RAND +12,90% | 0,35 +0,04% | 28,00 | 5,60 | RAND | ||||
| RAND +13,64% | 0,25 +0,03% | 29,11 | 3,35 | RAND | ||||
| RAND | 0,20 | 30,00 | 8,20 | RAND | ||||
| RAND | 0,13 | 32,00 | 10,40 | RAND | ||||
| RAND | 0,11 | 33,96 | 11,85 | RAND | ||||
| RAND | 0,19 | 36,00 | 13,95 | RAND | ||||
| RAND | 0,11 | 38,00 | 10,80 | RAND | ||||
| RAND | 0,14 | 38,81 | 16,75 -0,54% | RAND -3,12% | ||||
| RAND | 0,10 | 40,00 | 18,00 -0,48% | RAND -2,60% | ||||
| RAND | 0,09 | 42,00 | 20,35 -0,13% | RAND -0,63% | ||||
| RAND | 0,10 | 43,66 | 17,65 | RAND | ||||
| RAND | 0,04 | 46,00 | 13,65 | RAND | ||||
| RAND | 0,05 | 48,51 | 16,45 | RAND | ||||
| RAND | 0,32 | 55,00 | 25,55 | RAND | ||||
| RAND | 0,09 | 58,21 | 25,30 | RAND |
Serie 09/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 9,00 | RAND | ||||||
| RAND | 10,00 | 0,11 | RAND | |||||
| RAND | 12,00 | 0,19 | RAND | |||||
| RAND | 14,00 | 0,14 | RAND | |||||
| RAND | 18,30 | 16,00 | 0,39 | RAND | ||||
| RAND | 18,00 | 0,93 -0,10% | RAND -9,71% | |||||
| RAND | 19,00 | 1,50 +0,16% | RAND +11,94% | |||||
| RAND | 20,00 | 1,60 -0,13% | RAND -7,51% | |||||
| RAND | 3,52 | 21,00 | 1,95 -0,22% | RAND -10,14% | ||||
| RAND | 22,00 | 2,58 | RAND | |||||
| RAND +18,59% | 2,36 +0,37% | 23,00 | 2,84 | RAND | ||||
| RAND | 2,09 | 24,00 | 3,63 | RAND | ||||
| RAND +13,33% | 1,53 +0,18% | 25,00 | 4,30 -0,29% | RAND -6,32% | ||||
| RAND +7,27% | 1,18 +0,08% | 26,00 | 5,00 -0,33% | RAND -6,19% | ||||
| RAND +22,22% | 1,10 +0,20% | 27,00 | 5,75 | RAND | ||||
| RAND +10,81% | 0,82 +0,08% | 28,00 | 6,70 | RAND | ||||
| RAND | 0,55 | 29,00 | 6,80 | RAND | ||||
| RAND | 0,55 | 30,00 | 7,40 | RAND | ||||
| RAND | 0,45 | 32,00 | 10,00 -0,57% | RAND -5,39% | ||||
| RAND | 0,28 | 34,00 | 11,60 | RAND | ||||
| RAND | 0,20 | 36,00 | 14,25 | RAND | ||||
| RAND | 0,20 | 38,00 | 15,00 | RAND | ||||
| RAND | 0,22 | 40,00 | 14,05 | RAND | ||||
| RAND | 0,07 | 42,00 | 12,15 | RAND | ||||
| RAND | 0,25 | 44,00 | RAND | |||||
| RAND | 0,18 | 45,00 | RAND | |||||
| RAND | 0,10 | 50,00 | 18,55 | RAND | ||||
| RAND | 0,16 | 55,00 | 23,75 | 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 | 0,43 | RAND | |||||
| RAND | 16,00 | 0,75 | RAND | |||||
| RAND | 8,90 | 18,00 | 1,28 -0,12% | RAND -8,57% | ||||
| RAND | 19,00 | RAND | ||||||
| RAND | 4,25 | 20,00 | 1,98 -0,15% | RAND -7,04% | ||||
| RAND | 21,00 | RAND | ||||||
| RAND | 3,25 | 22,00 | 2,80 -0,30% | RAND -9,68% | ||||
| RAND | 4,66 | 23,00 | 3,45 | RAND | ||||
| RAND | 2,45 | 24,00 | 3,52 | RAND | ||||
| RAND +12,90% | 2,10 +0,24% | 25,00 | 4,40 | RAND | ||||
| RAND +11,39% | 1,76 +0,18% | 26,00 | 5,05 | RAND | ||||
| RAND +15,67% | 1,55 +0,21% | 27,00 | 6,00 | RAND | ||||
| RAND | 1,55 | 28,00 | 6,75 -0,48% | RAND -6,64% | ||||
| RAND | 1,05 | 29,11 | 7,15 | RAND | ||||
| RAND +7,14% | 0,90 +0,06% | 30,00 | 8,35 | RAND | ||||
| RAND +3,28% | 0,63 +0,02% | 32,00 | 10,20 -0,51% | RAND -4,76% | ||||
| RAND | 0,85 | 33,96 | 12,00 -0,55% | RAND -4,38% | ||||
| RAND | 0,42 | 36,00 | 11,40 | RAND | ||||
| RAND | 0,26 | 38,81 | 16,75 | RAND | ||||
| RAND +40,00% | 0,14 +0,04% | 43,66 | 21,40 | RAND | ||||
| RAND | 0,40 | 48,51 | 22,50 | 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 | 55,75 | RAND |
Serie 03/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 13,95 | 9,00 | RAND | |||||
| RAND | 10,00 | RAND | ||||||
| RAND | 12,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | 1,60 | RAND | |||||
| RAND | 19,00 | RAND | ||||||
| RAND | 4,80 | 20,00 | 2,15 | RAND | ||||
| RAND | 21,00 | RAND | ||||||
| RAND | 22,00 | RAND | ||||||
| RAND +0,33% | 3,00 +0,01% | 23,00 | RAND | |||||
| RAND | 24,00 | RAND | ||||||
| RAND | 25,00 | RAND | ||||||
| RAND | 26,00 | RAND | ||||||
| RAND +8,19% | 1,85 +0,14% | 27,00 | RAND | |||||
| RAND | 28,00 | RAND | ||||||
| RAND | 30,00 | RAND | ||||||
| RAND | 35,00 | RAND | ||||||
| RAND | 40,00 | RAND |
Serie 06/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| RAND | 10,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 14,20 | 15,00 | 1,15 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 9,00 | 18,00 | 1,95 | RAND | ||||
| RAND | 5,50 | 20,00 | 2,77 | RAND | ||||
| RAND | 4,50 | 22,00 | 3,75 | RAND | ||||
| RAND | 2,85 | 24,00 | 5,25 | RAND | ||||
| RAND +4,60% | 2,50 +0,11% | 25,00 | 5,20 | RAND | ||||
| RAND | 2,75 | 26,00 | 4,95 | RAND | ||||
| RAND | 1,60 | 28,00 | 7,85 -0,53% | RAND -6,32% | ||||
| RAND +17,19% | 1,50 +0,22% | 30,00 | 9,25 | RAND | ||||
| RAND +17,65% | 0,80 +0,12% | 35,00 | 11,05 | RAND | ||||
| RAND | 0,60 | 40,00 | 14,35 | RAND | ||||
| RAND | 0,65 | 45,00 | 14,00 | RAND | ||||
| RAND | 0,50 | 50,00 | 26,00 | RAND | ||||
| RAND | 0,35 | 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 | 10,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 15,00 | 1,67 +0,10% | RAND +6,37% | |||||
| RAND | 16,00 | RAND | ||||||
| RAND | 9,70 | 18,00 | RAND | |||||
| RAND +2,39% | 5,15 +0,12% | 20,00 | 3,44 | RAND | ||||
| RAND +2,12% | 4,33 +0,09% | 22,00 | 2,91 | RAND | ||||
| RAND | 3,89 | 24,25 | 5,00 | RAND | ||||
| RAND | 3,00 | 26,00 | 6,00 | RAND | ||||
| RAND | 2,30 | 28,00 | 8,35 -0,38% | RAND -4,35% | ||||
| RAND | 3,90 | 29,11 | 5,70 | RAND | ||||
| RAND | 1,95 | 30,00 | 10,00 | RAND | ||||
| RAND -3,36% | 1,15 -0,04% | 35,00 | 13,70 | RAND | ||||
| RAND | 1,05 | 38,81 | 17,50 | RAND | ||||
| RAND | 1,20 | 43,66 | 18,55 | RAND | ||||
| RAND | 0,80 | 48,51 | 19,20 | RAND | ||||
| RAND | 0,40 | 53,36 | 16,50 | RAND | ||||
| RAND | 0,55 | 58,21 | RAND | |||||
| RAND | 70,00 | RAND | ||||||
| RAND | 0,18 | 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 | 10,00 | RAND | ||||||
| RAND | 14,00 | RAND | ||||||
| RAND | 18,05 | 15,00 | 1,55 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | RAND | ||||||
| RAND | 6,80 | 20,00 | 1,78 | RAND | ||||
| RAND | 22,00 | 5,75 | RAND | |||||
| RAND | 3,65 | 24,25 | 6,85 -0,29% | RAND -4,06% | ||||
| RAND | 5,20 | 26,00 | 6,90 | RAND | ||||
| RAND | 5,25 | 28,00 | 7,00 | RAND | ||||
| RAND | 4,50 | 29,11 | 10,00 | RAND | ||||
| RAND | 3,45 | 30,00 | 10,75 | RAND | ||||
| RAND +4,17% | 2,00 +0,08% | 35,00 | 12,50 | RAND | ||||
| RAND | 2,25 | 38,81 | 18,50 | RAND | ||||
| RAND +10,91% | 1,22 +0,12% | 43,66 | 22,00 | RAND | ||||
| RAND | 1,00 | 48,51 | 25,55 | RAND | ||||
| RAND | 0,87 | 53,36 | 16,30 | RAND | ||||
| RAND | 0,65 | 58,21 | 23,65 | RAND | ||||
| RAND | 0,33 | 77,62 | 36,95 | RAND | ||||
| 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 | 10,00 | 0,85 | RAND | |||||
| RAND | 9,60 | 15,00 | 2,45 | RAND | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | 4,05 | RAND | |||||
| RAND | 6,50 | 20,00 | 4,45 | RAND | ||||
| RAND | 22,00 | 5,70 | RAND | |||||
| RAND | 24,00 | RAND | ||||||
| RAND +6,65% | 4,65 +0,29% | 25,00 | 8,05 -0,36% | RAND -4,28% | ||||
| RAND +18,81% | 4,80 +0,76% | 26,00 | 7,25 | RAND | ||||
| RAND | 4,85 | 28,00 | 10,25 -0,22% | RAND -2,10% | ||||
| RAND | 3,96 | 30,00 | 11,00 | RAND | ||||
| RAND | 3,92 | 35,00 | 15,40 | RAND | ||||
| RAND | 2,00 | 40,00 | 13,10 | RAND | ||||
| RAND | 1,90 | 45,00 | 19,90 | RAND | ||||
| RAND | 1,65 | 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 | 13,60 | 10,00 | RAND | |||||
| RAND | 9,50 | 15,00 | 3,02 -0,10% | RAND -3,21% | ||||
| RAND | 16,00 | RAND | ||||||
| RAND | 18,00 | RAND | ||||||
| RAND +4,43% | 6,60 +0,28% | 20,00 | 5,55 -0,37% | RAND -6,25% | ||||
| RAND | 22,00 | 6,70 | RAND | |||||
| RAND | 24,00 | 6,25 | RAND | |||||
| RAND | 5,00 | 25,00 | 6,85 | RAND | ||||
| RAND +21,87% | 5,35 +0,96% | 26,00 | 9,20 | RAND | ||||
| RAND | 4,25 | 28,00 | 9,00 | RAND | ||||
| RAND | 3,75 | 30,00 | 11,70 | RAND | ||||
| RAND | 3,40 | 35,00 | 15,50 | RAND | ||||
| RAND | 3,60 | 40,00 | 16,45 | RAND | ||||
| RAND | 2,10 | 45,00 | 22,60 | RAND | ||||
| RAND | 2,63 | 50,00 | RAND | |||||
| RAND | 1,15 | 60,00 | RAND | |||||
| RAND | 0,95 | 80,00 | RAND |
Opties zijn 20 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.