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* 35,5836,18-0,60 -1,7% 36,4435,581.157.56817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 342 (68 Calls, 274 Puts)
Totaal open interest bij opening 5.624 (2.138 Calls, 3.486 Puts)
Call / Put ratio 0,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 16,00--20,20-- -- 19,5519,90----0 --
20-11-26 18,00--18,20-- -- 17,5517,90----0 --
20-11-26 20,00--16,20-- -- 15,5515,90----0 --
20-11-26 22,00--14,20-- -- --------0 --
20-11-26 23,00--13,21-- -- 12,5512,90----0 --
20-11-26 24,00--12,21-- -- 11,5511,90----0 --
20-11-26 25,0010,6211,21-- -- 10,5510,9010,6210,622 22-10
20-11-26 26,004,2910,21-- -- 9,559,90----0 1-10
20-11-26 26,50--9,71-- -- --------0 15-9
20-11-26 27,005,109,21-- -- ----5,155,1060 9-10
20-11-26 27,50--8,71-- -- 8,058,40----0 --
20-11-26 28,003,138,21-- -- 7,607,903,133,131 8-10
20-11-26 28,506,367,71-- -- 7,107,406,366,362 28-10
20-11-26 29,007,207,22-- -- ----7,207,201 23-10
20-11-26 29,505,956,72-- -- 6,106,405,955,951 21-10
20-11-26 30,005,716,22-0,51 -8,2% 5,605,905,715,713 17:00
20-11-26 31,004,745,24-0,50 -9,5% 4,684,894,744,741 17:14
20-11-26 32,004,204,28-0,08 -1,9% ----4,204,202 10:01
20-11-26 32,50------ -- 3,253,44----0 --
20-11-26 33,003,343,35-0,01 -0,3% 2,812,973,343,342 09:39
20-11-26 33,50------ -- --------0 --
20-11-26 34,002,012,47-0,46 -18,6% 1,972,102,052,014 17:00
20-11-26 34,50--2,07-- -- --------0 --
20-11-2627035,001,281,70-0,47 -27,6% 1,231,351,321,282 17:04
20-11-26 35,501,001,36-- -- 0,951,051,000,9978 6-11
20-11-26 36,000,801,06-0,26 -24,5% 0,690,800,800,801 16:23
20-11-26 36,500,730,81-- -- 0,450,590,730,736 6-11
20-11-26 37,000,600,60-- -- ----0,600,5430 6-11
20-11-26 37,50--0,43-- -- 0,200,31----0 --
20-11-26 38,000,240,31-0,07 -22,6% ----0,240,244 12:30
20-11-26 38,50--0,22-- -- --------0 --
20-11-26 39,00--0,16-- -- 0,010,14----4 5-11
20-11-26 39,50--0,11-- -- 0,010,12----0 --
20-11-26 40,000,190,08-- -- 0,040,100,190,1857 23-10
20-11-26 42,00--0,01-- -- --0,08----0 --
20-11-26 44,00--0,01-- -- --------0 --
18-12-26 9,00--27,21-- -- 26,4527,05----0 --
18-12-26 10,0019,2526,21-- -- --------0 2-3
18-12-26 12,0018,5024,22-- -- 23,4524,05----0 9-3
18-12-26 14,0014,2022,23-- -- --------0 17-6
18-12-26515,0016,7521,23-0,60 -2,8% --------5 28-10
18-12-26 16,0010,0020,23-- -- 19,4520,05----0 18-2
18-12-26 18,0015,4018,24-- -- 17,4518,05----0 29-7
18-12-26 19,00--17,25-- -- 16,6016,95----0 --
18-12-26 20,0016,0516,25-- -- 15,6015,9516,0516,053 27-10
18-12-26 21,00--15,26-- -- --------0 --
18-12-26 22,009,9014,26-- -- 13,6013,959,909,909 9-10
18-12-263023,007,8713,27-0,62 -4,7% 12,6512,95----0 25-8
18-12-26 24,0011,0012,28-- -- 11,6511,9511,0011,002 20-10
18-12-26 25,0012,1011,29-- -- 10,6511,0012,1012,101 5-11
18-12-26 26,0011,0510,30-- -- 9,6510,0011,0511,051 5-11
18-12-26 26,50--9,81-- -- --------0 --
18-12-26 27,009,009,32-- -- ----9,009,001 4-11
18-12-26 27,50--8,83-- -- 8,208,55----0 --
18-12-26 28,009,608,34-- -- 7,708,059,609,605 5-11
18-12-26 28,506,497,86-- -- 7,207,556,496,492 28-10
18-12-26 29,006,707,39-- -- 6,757,056,706,7016 2-11
18-12-26 29,501,886,90-- -- 6,256,602,051,8820 22-9
18-12-26 30,006,556,42-- -- ----6,556,555 4-11
18-12-26 31,004,985,48-0,50 -9,1% ----4,984,981 17:14
18-12-26 32,004,514,59-0,08 -1,7% 4,044,254,704,511 09:49
18-12-26 33,003,733,74-0,01 -0,3% 3,273,413,733,732 09:39
18-12-26 34,002,852,96-- -- 2,512,662,852,8510 6-11
18-12-26 35,001,882,27-0,39 -17,2% ----2,361,885 17:02
18-12-26 36,001,331,66-0,33 -19,9% ----1,331,335 15:27
18-12-26 37,000,881,16-- -- 0,900,981,130,8860 6-11
18-12-26 38,000,760,79-0,03 -3,8% 0,570,660,760,763 10:21
18-12-26 39,000,720,53-- -- 0,330,440,720,721 5-11
18-12-2697640,000,310,34-0,12 -35,3% 0,170,290,310,311 6-11
18-12-26 42,000,130,14-- -- ----0,130,134 30-10
18-12-26 44,00--0,05-- -- --0,10----0 --
18-12-26 45,000,060,03-- -- --0,10----5 19-10
18-12-26 46,00--0,01-- -- --------0 --
18-12-2623250,000,110,01-- -- --0,060,110,113 29-7
18-12-2612855,000,030,01-- -- --0,060,030,032 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--16,32-- -- 15,6516,00----0 --
15-01-27 22,00--14,34-- -- 13,7014,05----0 --
15-01-27 24,00--12,37-- -- --------0 --
15-01-27 26,00--10,41-- -- 9,7510,10----0 --
15-01-27 27,00--9,44-- -- 8,809,15----0 --
15-01-27 28,00--8,48-- -- 7,858,20----0 --
15-01-27 29,00--7,54-- -- --------0 --
15-01-27 29,50--7,06-- -- 6,456,80----0 --
15-01-27 30,00--6,61-- -- 6,006,35----0 --
15-01-27 31,00--5,69-- -- 5,155,45----0 --
15-01-27 32,00--4,84-- -- --------4 27-10
15-01-27 33,003,754,04-- -- 3,583,743,753,404 2-11
15-01-27 34,003,003,33-0,33 -9,9% 2,883,023,203,003 16:24
15-01-27 35,002,402,64-- -- 2,252,392,402,402 4-11
15-01-277236,001,822,04-0,35 -17,2% ----1,821,824 15:30
15-01-27 37,001,301,54-- -- 1,271,371,301,21184 6-11
15-01-27 38,001,661,14-- -- 0,901,01----11 6-11
15-01-27 39,000,790,82-- -- 0,610,730,790,794 6-11
15-01-27 40,000,490,59-- -- 0,390,520,580,496 27-10
15-01-27 42,00--0,29-- -- --------8 6-11
15-01-27 44,00--0,15-- -- 0,040,16----0 --
15-01-27 46,00--0,09-- -- 0,010,15----0 --
19-03-27 12,00--24,31-- -- --------0 --
19-03-27 14,00--22,34-- -- 21,7022,05----0 --
19-03-27 16,00--20,37-- -- 19,7520,10----0 --
19-03-27 18,0011,1518,40-- -- 17,7518,10----0 7-7
19-03-27 20,009,5016,45-- -- --------0 7-7
19-03-27 22,00--14,51-- -- 13,8514,20----0 --
19-03-27 23,008,8013,54-- -- 12,9013,258,808,801 5-6
19-03-27 24,008,1012,59-- -- 11,9512,308,108,102 8-10
19-03-27725,009,9011,64-0,60 -5,2% 11,0011,359,909,907 15-10
19-03-27 26,004,8010,71-- -- --------0 11-9
19-03-27 27,009,959,78-- -- 9,159,509,959,8515 23-10
19-03-27 28,004,508,87-- -- 8,258,604,504,506 6-10
19-03-27 29,006,257,98-- -- 7,407,706,256,251 15-10
19-03-27 30,006,967,14-- -- ----6,966,962 30-10
19-03-27 32,006,405,55-- -- 5,055,306,406,152 5-11
19-03-27 34,004,584,15-- -- 3,733,914,584,581 5-11
19-03-27 36,003,002,98+0,02 +0,7% 2,602,753,003,002 09:01
19-03-27 38,001,762,04-- -- 1,741,881,761,7612 6-11
19-03-27 40,001,701,35-- -- 1,101,231,701,659 5-11
19-03-27 42,00--0,87-- -- 0,690,80----0 --
19-03-27 44,00--0,55-- -- 0,400,51----0 --
19-03-27 45,000,360,43-- -- ----0,360,3621 4-11
19-03-27 50,000,130,13-- -- ----0,130,1325 13-5
19-03-27 55,00--0,03-- -- --0,10----0 --
18-06-27 12,00--24,37-- -- --------0 --
18-06-27 14,00--22,40-- -- 21,7522,10----0 --
18-06-27 15,00--21,42-- -- 20,8021,15----0 --
18-06-27 16,0019,2020,44-- -- 19,8020,1519,2019,155 16-10
18-06-27 18,0011,2018,50-- -- 17,8518,20----0 7-7
18-06-272620,0015,3016,58-0,59 -3,6% 15,9016,2515,3015,301 20-10
18-06-27 22,008,5514,67-- -- 14,0014,35----0 20-3
18-06-27 23,007,3513,73-- -- ----7,357,353 28-9
18-06-27 24,008,0012,80-- -- 12,1512,508,008,001 6-10
18-06-27 25,0010,6011,88-- -- 11,2511,5510,6010,605 28-10
18-06-27 26,009,1010,98-- -- 10,3510,65----1 3-11
18-06-27 27,009,2710,10-- -- 9,459,809,279,2715 21-10
18-06-27 28,008,859,24-- -- 8,608,958,858,852 6-11
18-06-27 29,003,668,41-- -- 7,858,15----1 1-10
18-06-27 30,004,707,64-- -- --------3 19-10
18-06-27 32,006,156,15-- -- --------4 2-11
18-06-27 34,004,584,84-- -- 4,394,604,584,584 30-10
18-06-27 35,003,994,24-0,25 -5,9% 3,844,034,343,993 16:10
18-06-27 36,003,603,71-0,11 -3,0% 3,323,523,603,601 12:31
18-06-27 38,003,372,78-- -- 2,462,633,373,203 5-11
18-06-27 40,001,792,04-0,25 -12,3% 1,771,931,791,792 16:32
18-06-27 42,001,421,49-- -- 1,251,40----45 6-11
18-06-27 44,00--1,07-- -- 0,851,00----0 --
18-06-27 45,000,800,90-- -- 0,710,850,800,8045 4-11
18-06-27 50,000,150,37-- -- 0,270,38----1 26-10
18-06-27 55,000,120,16-- -- --------0 8-7
18-06-27 60,00--0,06-- -- --------0 --
18-06-27 70,00--0,01-- -- --0,09----0 --
18-06-27 80,00--0,01-- -- --0,10----0 --
17-09-27 14,00--22,41-- -- 21,7522,10----0 --
17-09-27 16,00--20,46-- -- 19,8020,15----0 --
17-09-27 18,00--18,52-- -- 17,8518,20----0 --
17-09-27 20,0011,0016,61-- -- ----11,0011,005 5-10
17-09-27 22,00--14,74-- -- 14,1014,45----0 --
17-09-27 24,00--12,92-- -- 12,3012,65----0 --
17-09-27 25,00--12,04-- -- 11,4011,75----0 --
17-09-27 26,00--11,19-- -- --------0 --
17-09-27 27,00--10,35-- -- 9,7010,05----0 --
17-09-27 28,00--9,54-- -- 8,909,25----0 --
17-09-27 29,00--8,77-- -- 8,158,50----0 --
17-09-27 30,006,838,01-- -- ----6,836,831 20-10
17-09-27 32,00--6,63-- -- 6,106,40----0 --
17-09-27 34,005,185,38-- -- 4,925,20----1 28-10
17-09-277536,004,284,32-0,36 -8,3% ----4,284,281 09:51
17-09-27 38,003,753,42-- -- ----3,753,751 5-11
17-09-27 40,002,652,69-- -- 2,392,562,652,651 30-10
17-09-27 42,00--2,09-- -- --------0 --
17-09-27 44,00--1,65-- -- 1,411,55----0 --
17-09-27 45,001,531,43-- -- ----1,531,5310 4-11
17-09-27 50,00--0,73-- -- 0,570,71----4 8-10
17-09-27 55,00--0,38-- -- 0,270,40----0 --
17-12-27 15,0014,4021,44-- -- 20,8021,20----0 23-7
17-12-27 16,0013,5520,48-- -- ----13,6013,552 23-7
17-12-27 18,0010,5518,57-- -- ----10,5510,2012 1-7
17-12-27 20,0016,5016,70-- -- 16,0016,4516,5016,505 4-11
17-12-27 22,0013,9514,88-- -- 14,2014,6013,9513,958 21-10
17-12-27 24,0011,8513,13-- -- ----11,8511,851 29-10
17-12-2710326,0011,4011,47-0,53 -4,6% 10,8011,2011,4011,302 4-11
17-12-27 28,008,909,92-- -- 9,309,708,908,904 28-10
17-12-27 30,008,608,50+0,10 +1,2% ----8,608,601 09:40
17-12-27 32,006,607,21-- -- 6,657,056,606,605 6-11
17-12-27 35,006,205,49-- -- ----6,206,057 5-11
17-12-27 40,003,453,34-- -- 3,033,233,453,45151 6-11
17-12-27 45,001,991,98+0,01 +0,5% 1,751,901,991,9910 09:14
17-12-27 50,001,051,14-- -- --------6 26-10
17-12-27 55,000,630,66-- -- ----0,630,635 4-11
17-12-27 60,000,250,41-- -- --------0 14-9
17-12-27 70,00--0,15-- -- 0,050,30----0 --
17-12-27 80,00--0,05-- -- --0,25----0 --
16-06-28 15,00--21,51-- -- --------0 --
16-06-28 18,00--18,72-- -- --------0 --
16-06-28 20,00--16,93-- -- --------0 --
16-06-28 22,007,3515,23-- -- --------4 14-10
16-06-28 24,00--13,60-- -- 12,6513,75----0 --
16-06-28 26,0010,5512,07-- -- 11,1012,2010,5510,551 15-10
16-06-28 28,00--10,62-- -- 9,7010,80----0 --
16-06-28 30,005,759,28-- -- --------1 22-10
16-06-28 35,006,306,42-- -- 5,806,406,306,3013 2-11
16-06-28 40,002,004,26-- -- 3,814,30----10 12-10
16-06-28 45,001,082,78-- -- 2,362,791,081,0825 1-10
16-06-28 50,001,721,80-- -- 1,451,851,721,724 23-10
16-06-28 55,00--1,15-- -- 0,891,26----0 --
16-06-28 60,000,430,75-- -- 0,540,88----1 22-10
15-12-28 15,0020,5021,50-- -- ----20,5020,501 19-10
15-12-28 16,00--20,57-- -- 19,4020,85----0 --
15-12-28 18,009,6018,79-- -- 17,9018,90----0 13-2
15-12-28 20,0012,5517,06-- -- 16,1517,15----0 25-8
15-12-28 22,0015,5015,44-- -- ----15,5015,501 26-10
15-12-28 24,0013,8713,88-- -- 13,0513,9013,8713,875 26-10
15-12-28 25,0013,2013,15-- -- 12,3013,2013,2013,202 26-10
15-12-28 26,009,0012,42-- -- 11,5512,409,009,002 28-7
15-12-28 28,0010,9511,04-- -- 10,2011,0510,9510,953 27-10
15-12-28 30,009,879,77-- -- 8,959,709,879,875 26-10
15-12-28 35,006,507,02-- -- ----6,506,501 6-11
15-12-28 40,004,504,86-- -- 4,365,054,504,501 3-11
15-12-28 45,003,113,36-- -- 2,873,50----1 26-10
15-12-28 50,002,382,29-- -- 1,872,442,382,382 26-10
15-12-28 55,000,801,61-- -- 1,231,720,800,805 2-4
15-12-28 60,000,521,14-- -- 0,811,24----0 26-5
15-12-28 80,000,470,32-- -- 0,140,450,470,4720 10-2
15-12-28 100,00--0,09-- -- 0,010,27----20 5-11
21-12-29 10,0015,0726,34-0,61 -2,3% 25,0526,75----0 10-2
21-12-29 15,0020,4521,51-- -- 20,3522,0520,4520,457 16-10
21-12-29 18,00--18,97-- -- 17,8019,50----0 --
21-12-29 20,0017,0017,37-- -- ----17,0017,001 21-10
21-12-29 22,0011,5515,90-- -- 14,7516,3011,5511,551 11-8
21-12-29 24,009,1014,51-- -- 13,4014,90----0 3-3
21-12-29 25,0013,2013,83-0,63 -4,6% 12,7514,20----1 16:32
21-12-29 26,009,5013,17-- -- 12,1013,509,509,501 4-8
21-12-29 28,008,2511,93-- -- ----8,258,2550 27-7
21-12-29 30,0010,6510,75-- -- 9,7511,05----5 2-11
21-12-29 35,008,108,17-0,07 -0,9% 7,258,558,108,101 10:26
21-12-29 40,006,106,14-- -- ----6,106,105 27-10
21-12-29 45,002,224,60-- -- 3,895,05----0 28-7
21-12-29 50,001,303,47-- -- 2,713,83----0 12-2
21-12-29 55,001,602,62-- -- 1,823,04----0 8-1
21-12-29 60,002,051,98-- -- 0,992,462,052,055 23-10
21-12-29 80,000,580,75-- -- ----0,580,583 28-7
21-12-29 100,00--0,29-- -- --------0 --
20-12-30 10,0026,5026,33+0,17 +0,6% 24,8526,4026,5026,502 16:41
20-12-30 15,0016,2521,56-- -- 20,2022,25----0 14-9
20-12-30 18,0011,3519,06-- -- 17,9019,90----0 26-6
20-12-30 20,0018,5017,61-- -- 16,4018,4518,5018,50500 5-11
20-12-30 22,0015,6516,21-- -- 15,1017,0015,6515,651 19-10
20-12-30 24,0015,6514,89-- -- ----15,6515,6530 5-11
20-12-30 25,0010,7014,27-- -- 7,55------1 9-10
20-12-30 26,0010,0013,67-3,67 -26,8% 12,6514,25----1 09:34
20-12-30 28,008,0012,52-- -- 6,80------1 30-10
20-12-30 30,0010,9511,45-- -- 10,6512,0010,9510,952 6-11
20-12-30 35,009,009,15-- -- 8,459,55----2 2-11
20-12-3010740,007,207,16-0,37 -5,2% 6,507,70----1 6-11
20-12-30 45,005,335,59-- -- 4,956,30----1 23-10
20-12-30 50,004,504,42-- -- ----4,504,501 4-11
20-12-30 60,001,952,80-- -- 2,053,14----0 14-9
20-12-30 80,001,151,23-- -- ----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?