Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 34,9234,58+0,34 +1,0% 35,1434,48727.95117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-10-2026)
Totaal volume 741 (500 Calls, 241 Puts)
Totaal open interest bij opening 11.189 (3.653 Calls, 7.536 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 16,00--19,19-- -- --------0 --
20-11-26 18,00--17,19-- -- --------0 --
20-11-26 20,00--15,20-- -- --------0 --
20-11-26 22,00--13,20-- -- --------0 --
20-11-26 23,00--12,20-- -- --------0 --
20-11-26 24,00--11,21-- -- --------0 --
20-11-26 25,0010,6210,21-- -- ----10,6210,622 22-10
20-11-26 26,004,299,21-- -- --------0 1-10
20-11-26 26,50--8,72-- -- --------0 15-9
20-11-26 27,005,108,22-- -- ----5,155,1060 9-10
20-11-26 27,50--7,73-- -- --------0 --
20-11-26 28,003,137,24-- -- ----3,133,131 8-10
20-11-26 28,506,366,76-0,40 -5,9% ----6,366,362 28-10
20-11-26 29,007,206,28-- -- ----7,207,201 23-10
20-11-26 29,505,955,79-- -- ----5,955,951 21-10
20-11-26 30,005,055,34-0,29 -5,4% ----5,055,058 28-10
20-11-26 31,004,304,36-0,06 -1,4% ----4,304,303 28-10
20-11-26 32,003,053,45-0,40 -11,6% ----3,303,059 28-10
20-11-26 33,002,222,60-0,38 -14,6% ----2,352,224 28-10
20-11-26 34,001,921,86+0,06 +3,2% ----1,991,921 28-10
20-11-26 35,001,001,24-0,24 -19,4% ----1,001,0033 28-10
20-11-26 36,000,570,77-0,20 -26,0% ----0,570,577 28-10
20-11-26 37,000,820,43-- -- ----0,820,829 26-10
20-11-26 38,000,210,25-0,04 -16,0% --1,950,210,2111 28-10
20-11-26 39,00--0,13-- -- --------1 23-10
20-11-26 40,000,190,08-- -- ----0,190,1857 23-10
20-11-26 42,00--0,03-- -- --0,13----0 --
20-11-26 44,00--0,02-- -- --------0 --
18-12-26 9,00--26,20-- -- --------0 --
18-12-26 10,0019,2525,20-- -- --------0 2-3
18-12-26 12,0018,5023,21-- -- --------0 9-3
18-12-26 14,0014,2021,22-- -- --------0 17-6
18-12-26 15,0016,7520,22-3,47 -17,2% --------5 28-10
18-12-26 16,0010,0019,23-- -- --------0 18-2
18-12-26 18,0015,4017,24-- -- --------0 29-7
18-12-26 19,00--16,24-- -- --------0 --
18-12-2665720,0016,0515,25-0,59 -3,9% ----16,0516,053 27-10
18-12-26 21,00--14,25-- -- --------0 --
18-12-26 22,009,9013,26-- -- ----9,909,909 9-10
18-12-26 23,007,8712,27-- -- --------0 25-8
18-12-26 24,0011,0011,28-- -- ----11,0011,002 20-10
18-12-26 25,0010,1510,30-- -- --------2 21-10
18-12-2612526,009,419,32-0,59 -6,3% ----9,419,413 22-10
18-12-26 26,50--8,83-- -- --------0 --
18-12-26 27,009,508,34-- -- ----9,509,501 26-10
18-12-26 27,50--7,86-- -- --------0 --
18-12-26 28,006,857,38-0,53 -7,2% ----6,856,853 28-10
18-12-26 28,506,496,91-0,42 -6,1% ----6,496,492 28-10
18-12-26 29,006,646,44-- -- ----6,646,643 22-10
18-12-26 29,501,885,98-- -- ----2,051,8820 22-9
18-12-26 30,006,355,51+0,84 +15,2% ----6,356,356 28-10
18-12-266031,004,354,64-0,54 -11,6% ----4,354,359 28-10
18-12-26 32,004,603,80-- -- 0,10--4,684,6071 26-10
18-12-26 33,004,043,03-- -- ----4,044,042 23-10
18-12-26 34,002,022,34-0,32 -13,7% ----2,022,025 28-10
18-12-26 35,001,521,75-0,23 -13,1% ----1,521,52126 28-10
18-12-26 36,001,061,26-0,20 -15,9% ----1,211,069 28-10
18-12-26 37,000,660,87-0,21 -24,1% ----0,660,661 28-10
18-12-26 38,000,790,58-- -- ----0,790,791 27-10
18-12-26 39,000,650,39-- -- ----0,650,651 26-10
18-12-26 40,000,270,25+0,02 +8,0% 0,02--0,270,276 28-10
18-12-26 42,000,100,11-0,01 -9,1% ----0,100,101 28-10
18-12-26 44,00--0,05-- -- --------0 --
18-12-26 45,000,060,03-- -- --------5 19-10
18-12-2623250,000,110,01-- -- ----0,110,113 29-7
18-12-2612855,000,030,01-- -- ----0,030,032 3-7
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26480,000,010,010,00 0,0% ----0,010,011 16-10
15-01-27 20,00--15,31-- -- --------0 --
15-01-27 22,00--13,33-- -- --------0 --
15-01-27 24,00--11,37-0,60 -5,3% --------0 --
15-01-27 26,00--9,43-- -- --------0 --
15-01-27 27,00--8,47-- -- --------0 --
15-01-27 28,00--7,53-- -- --------0 --
15-01-27 29,00--6,61-- -- --------0 --
15-01-27 29,50--6,15-- -- --------0 --
15-01-27 30,00--5,72-- -- --------0 --
15-01-27 31,00--4,84-- -- --------0 --
15-01-27 32,00--4,05-- -- --------4 27-10
15-01-27 33,004,173,31-- -- ----4,174,173 22-10
15-01-27 34,002,602,65-0,05 -1,9% ----2,602,552 28-10
15-01-2713435,002,312,07-0,34 -16,4% ----2,532,316 27-10
15-01-27 36,001,691,58-- -- ----1,691,6959 22-10
15-01-27 37,001,391,15-- -- ----1,391,2889 22-10
15-01-27 38,000,940,84-- -- ----1,110,9412 27-10
15-01-27 39,00--0,60-- -- --------0 --
15-01-27 40,000,490,43-- -- ----0,580,496 27-10
15-01-27 42,00--0,20-- -- --------1 26-10
15-01-27 44,00--0,11-- -- --------0 --
19-03-27 12,00--23,31-- -- --------0 --
19-03-27 14,00--21,34-- -- --------0 --
19-03-27 16,00--19,38-- -- --------0 --
19-03-27 18,0011,1517,42-- -- --------0 7-7
19-03-27 20,009,5015,47-- -- --------0 7-7
19-03-27 22,00--13,53-- -- --------0 --
19-03-27 23,008,8012,57-- -- ----8,808,801 5-6
19-03-27 24,008,1011,62-- -- ----8,108,102 8-10
19-03-27 25,009,9010,69-- -- ----9,909,907 15-10
19-03-27 26,004,809,77-- -- --------0 11-9
19-03-27 27,009,958,86-- -- ----9,959,8515 23-10
19-03-27 28,004,507,98-- -- ----4,504,506 6-10
19-03-27 29,006,257,14-- -- ----6,256,251 15-10
19-03-27 30,006,306,33-0,03 -0,5% ----6,306,301 28-10
19-03-27 32,005,404,85-- -- ----5,405,4023 23-10
19-03-27 34,004,263,54-- -- ----4,264,262 26-10
19-03-27 36,002,372,50-0,13 -5,2% ----2,372,283 28-10
19-03-2726038,001,961,68-0,24 -14,3% ----1,961,9610 27-10
19-03-27 40,001,261,09+0,17 +15,6% ----1,261,265 28-10
19-03-27 42,00--0,68-- -- --------0 --
19-03-27 45,000,420,34-- -- ----0,420,421 27-10
19-03-27 50,000,130,11-- -- 0,040,140,130,1325 13-5
19-03-27 55,00--0,03-- -- --------0 --
18-06-27 12,00--23,36-- -- --------0 --
18-06-27 14,00--21,40-- -- --------0 --
18-06-27 15,00--20,42-0,58 -2,8% --------0 --
18-06-27 16,0019,2019,45-- -- ----19,2019,155 16-10
18-06-27 18,0011,2017,51-- -- --------0 7-7
18-06-27 20,0015,3015,59-- -- ----15,3015,301 20-10
18-06-27 22,008,5513,70-- -- --------0 20-3
18-06-27 23,007,3512,76-- -- ----7,357,353 28-9
18-06-27 24,008,0011,85-- -- ----8,008,001 6-10
18-06-27 25,0010,6010,95-0,35 -3,2% --14,5010,6010,605 28-10
18-06-27 26,009,1010,08-- -- --------2 19-10
18-06-27 27,009,279,22-- -- ----9,279,2715 21-10
18-06-27 28,009,258,39-- -- ----9,259,252 23-10
18-06-27 29,003,667,60-- -- --------1 1-10
18-06-271.25430,004,706,85-0,49 -7,2% --------3 19-10
18-06-27 32,006,155,43-- -- ----6,156,153 26-10
18-06-27 34,003,854,21-0,36 -8,6% ----3,953,85101 28-10
18-06-2746035,003,553,66-0,35 -9,6% ----3,553,452 28-10
18-06-27 36,003,103,18-0,08 -2,5% ----3,103,0111 28-10
18-06-27 38,002,732,36-- -- ----2,732,733 23-10
18-06-27 40,001,621,71-0,09 -5,3% ----1,621,6260 28-10
18-06-27 42,00--1,22-- -- --------0 --
18-06-27 45,000,800,74-- -- ----0,800,803 19-10
18-06-27 50,000,150,30-- -- --------1 26-10
18-06-27 55,000,120,14-- -- --------0 8-7
18-06-27 60,00--0,06-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-09-27 14,00--21,40-- -- --------0 --
17-09-27 16,00--19,47-- -- --------0 --
17-09-27 18,00--17,54-- -- --------0 --
17-09-27 20,0011,0015,64-- -- ----11,0011,005 5-10
17-09-27 22,00--13,79-- -- --------0 --
17-09-27 24,00--12,00-- -- --------0 --
17-09-27 25,00--11,14-- -- --------0 --
17-09-27 26,00--10,31-- -- --------0 --
17-09-27 27,00--9,50-0,53 -5,6% --------0 --
17-09-27 28,00--8,72-- -- --------0 --
17-09-27 29,00--7,98-- -- --------0 --
17-09-27 30,006,837,26-- -- ----6,836,831 20-10
17-09-27 32,00--5,95-- -- --------0 --
17-09-27 34,005,184,78+0,40 +8,4% --------1 28-10
17-09-27 36,003,753,81-- -- --------67 26-10
17-09-274738,003,293,01-0,29 -9,6% ----3,293,291 26-10
17-09-27 40,002,572,32-- -- ----2,572,571 26-10
17-09-27 42,00--1,76-- -- --------0 --
17-09-27 45,00--1,19-- -- --------0 --
17-09-27 50,00--0,62-- -- --------4 8-10
17-09-27 55,00--0,31-- -- --------0 --
17-12-27215,0014,4020,44-0,57 -2,8% --------0 23-7
17-12-27 16,0013,5519,47-- -- ----13,6013,552 23-7
17-12-27 18,0010,5517,57-- -- ----10,5510,2012 1-7
17-12-27 20,0015,5015,73-- -- ----15,5015,505 16-10
17-12-27 22,0013,9513,95-- -- ----13,9513,958 21-10
17-12-27 24,0010,1012,25-- -- ----10,1010,1010 13-10
17-12-27 26,009,5010,65-- -- --------1 23-10
17-12-27 28,008,909,17-0,27 -2,9% ----8,908,904 28-10
17-12-27 30,008,407,80-- -- --------1 27-10
17-12-27 32,007,406,57-- -- --------1 27-10
17-12-27 35,005,404,96-- -- ----5,505,3010 26-10
17-12-27 40,002,732,94-0,21 -7,1% ----2,732,736 28-10
17-12-27 45,002,101,73-- -- ----2,101,9724 23-10
17-12-27 50,001,051,00-- -- --------6 26-10
17-12-27 55,000,350,59-0,24 -40,7% --------45 28-10
17-12-27 60,000,250,35-- -- --------0 14-9
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
16-06-28 15,00--20,50-- -- --------0 --
16-06-28 18,00--17,73-- -- --------0 --
16-06-28 20,00--16,00-- -- --------0 --
16-06-28 22,007,3514,34-- -- --------4 14-10
16-06-28 24,00--12,78-- -- --------0 --
16-06-28 26,0010,5511,29-- -- ----10,5510,551 15-10
16-06-28 28,00--9,90-- -- --------0 --
16-06-28 30,005,758,64-- -- --------1 22-10
16-06-28 35,004,505,87-- -- --------1 22-10
16-06-283740,002,003,85-0,28 -7,3% --------10 12-10
16-06-28 45,001,082,49-- -- ----1,081,0825 1-10
16-06-28 50,001,721,59-- -- ----1,721,724 23-10
16-06-28 55,00--1,02-- -- --------0 --
16-06-28 60,000,430,67-- -- --------1 22-10
15-12-28 15,0020,5020,50-- -- ----20,5020,501 19-10
15-12-28 16,00--19,58-- -- --------0 --
15-12-28 18,009,6017,82-- -- --------0 13-2
15-12-283820,0012,5516,15-0,57 -3,5% --------0 25-8
15-12-28 22,0015,5014,54-- -- ----15,5015,501 26-10
15-12-28 24,0013,8713,03-- -- ----13,8713,875 26-10
15-12-283825,0013,2012,33-0,54 -4,4% ----13,2013,202 26-10
15-12-28 26,009,0011,61-- -- ----9,009,002 28-7
15-12-28 28,0010,9510,30-- -- ----10,9510,953 27-10
15-12-28 30,009,879,10-- -- ----9,879,875 26-10
15-12-28 35,007,206,49+0,71 +10,9% ----7,207,203 28-10
15-12-28 40,004,004,47-- -- ----4,004,001 15-10
15-12-28 45,003,113,06-- -- --------1 26-10
15-12-28 50,002,382,11-- -- ----2,382,382 26-10
15-12-28 55,000,801,49-- -- ----0,800,805 2-4
15-12-28 60,000,521,02-- -- --------0 26-5
15-12-28 80,000,470,30-- -- ----0,470,4720 10-2
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,0015,0725,33-- -- --------0 10-2
21-12-29 15,0020,4520,54-- -- ----20,4520,457 16-10
21-12-29 18,00--17,99-- -- --------0 --
21-12-291320,0017,0016,44-0,50 -3,0% ----17,0017,001 21-10
21-12-29 22,0011,5515,02-- -- ----11,5511,551 11-8
21-12-29 24,009,1013,65-- -- --------0 3-3
21-12-293125,0013,2013,00-0,46 -3,5% ----13,2013,201 21-10
21-12-29 26,009,5012,36-- -- ----9,509,501 4-8
21-12-29 28,008,2511,17-- -- ----8,258,2550 27-7
21-12-29 30,0010,6510,08-- -- ----10,6510,652 27-10
21-12-29 35,007,257,70-- -- ----7,257,251 15-10
21-12-29 40,006,105,72-- -- ----6,106,105 27-10
21-12-29 45,002,224,24-- -- --------0 28-7
21-12-29 50,001,303,22-- -- --------0 12-2
21-12-293055,001,602,41-0,17 -7,1% --------0 8-1
21-12-29 60,002,051,84-- -- --2,252,052,055 23-10
21-12-29 80,000,580,67-- -- ----0,580,583 28-7
21-12-29 100,00--0,29-- -- --------0 --
20-12-30 10,0026,5025,33-- -- ----26,5026,501 23-10
20-12-30 15,0016,2520,57-- -- --------0 14-9
20-12-30 18,0011,3518,11-- -- --------0 26-6
20-12-30 20,0016,8016,69-- -- ----16,8016,802 16-10
20-12-30 22,0015,6515,32-- -- ----15,6515,651 19-10
20-12-30 24,0010,6514,07-- -- --------0 3-8
20-12-30 25,0010,7013,43-- -- 7,55------1 9-10
20-12-30 26,0010,0012,85-- -- --------0 14-9
20-12-30 28,008,0011,75-- -- 6,80------0 17-8
20-12-30 30,0011,8010,73-- -- ----11,8011,806 23-10
20-12-30 35,009,008,58-- -- ----9,009,004 22-10
20-12-30 40,007,206,69-- -- ----7,207,202 27-10
20-12-30 45,005,335,24-- -- --------1 23-10
20-12-30 50,004,604,19-- -- ----4,604,605 23-10
20-12-30 60,001,952,60-- -- --------0 14-9
20-12-30 80,001,151,14-- -- ----1,151,158 23-10
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?