Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,2226,96+0,26 +1,0% 27,2626,94102.63410:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 2.702 (1.629 Calls, 1.073 Puts)
Totaal open interest bij opening 4.831 (3.511 Calls, 1.320 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--14,28-- -- --------0 --
15-05-26 16,00--12,28-- -- --------0 --
15-05-26 18,00--10,28-- -- --------0 --
15-05-26 19,00--9,28-- -- --------0 --
15-05-26 20,00--8,28-- -- --------0 --
15-05-26 21,00--7,28-- -- --------0 --
15-05-26 22,00--6,28-- -- --------0 --
15-05-26 23,00--5,28-- -- --------0 --
15-05-26 23,50--4,78-- -- --------0 --
15-05-26 24,004,444,28-1,32 -30,8% ----4,444,4411 25-3
15-05-26 24,50--3,78-- -- --------0 --
15-05-26 25,003,633,29-- -- ----3,633,631 7-5
15-05-26 25,50--2,79-- -- --------0 --
15-05-26 25,60------ -- ---------- --
15-05-26 25,80------ -- ---------- --
15-05-26 26,000,902,30-1,40 -60,9% ----1,750,903 16:39
15-05-26 26,20------ -- ---------- --
15-05-26 26,40------ -- ---------- --
15-05-26 26,502,691,82-- -- ----2,692,354 30-3
15-05-26 26,60------ -- --------0 --
15-05-26 26,80--1,55-- -- --------0 --
15-05-26 27,000,331,38-1,05 -76,1% ----0,850,3312 17:07
15-05-26 27,200,351,21-0,86 -71,1% ----0,840,3533 15:45
15-05-26 27,40--1,04-- -- --------0 --
15-05-26 27,500,150,97-0,82 -84,5% ----0,170,155 17:05
15-05-26 27,60--0,90-- -- --------0 --
15-05-26 27,800,350,75-0,40 -53,3% ----0,350,351 13:02
15-05-26 28,000,040,61-0,57 -93,4% ----0,350,048 16:52
15-05-26 28,200,230,49-0,26 -53,1% ----0,300,2330 14:12
15-05-26 28,400,250,40-0,15 -37,5% ----0,250,2510 13-5
15-05-263228,500,150,33-0,29 -87,9% ----0,170,155 12:55
15-05-26 28,60--0,29-- -- --------0 --
15-05-26 28,80--0,22-- -- --------0 --
15-05-26 29,000,140,17-- -- ----0,140,1450 12-5
15-05-26 29,200,130,13-- -- ----0,130,1310 12-5
15-05-26 29,40--0,10-- -- --------0 --
15-05-26 29,500,050,08-0,03 -37,5% ----0,050,051 13-5
15-05-26 29,60--0,07-- -- --------0 --
15-05-26 29,80--0,05-- -- --------0 --
15-05-2628430,000,100,04-- -- ----0,100,1010 11-5
15-05-26 30,50--0,02-- -- --------0 --
15-05-2624131,000,020,01-- -- ----0,020,0231 12-5
15-05-26431,500,250,01-- -- --0,050,250,204 6-5
15-05-2618432,000,010,010,00 0,0% ----0,020,014 11-5
15-05-26132,500,280,06-- -- --0,050,280,281 5-5
15-05-2617033,000,010,04-0,03 -75,0% --0,050,010,015 12-5
15-05-26 33,50--0,02-- -- --0,05----0 --
15-05-2621634,000,010,010,00 0,0% ----0,010,012 7-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,010,010,00 0,0% ----0,010,012 13-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,30-- -- --------0 --
19-06-26 10,00--18,30-- -- --------0 --
19-06-26 12,00--16,31-- -- --------0 --
19-06-26 14,0013,1514,32-1,17 -8,2% ----13,1513,151 16:16
19-06-26 16,00--12,32-- -- --------0 --
19-06-26 18,00--10,34-- -- --------0 --
19-06-26 19,00--9,34-- -- --------0 --
19-06-26 20,0011,908,36-- -- ----11,9011,901 21-4
19-06-26 21,005,107,39-- -- ----5,105,101 13-2
19-06-26 22,007,606,43-- -- ----7,607,604 14-4
19-06-26 23,007,505,48-- -- ----7,507,501 5-3
19-06-26 24,006,434,56-- -- ----7,126,433.103 6-5
19-06-26 24,50--4,11-- -- --------0 --
19-06-26 25,002,673,69-1,02 -27,6% ----2,752,6516 16:23
19-06-26 25,503,573,26-- -- ----3,573,5720 27-3
19-06-26 26,002,502,88-0,38 -13,2% ----2,502,501 12:15
19-06-26 26,505,412,50-- -- ----5,415,414 21-4
19-06-26 27,001,232,15-0,92 -42,8% ----1,901,2346 17:26
19-06-26 27,501,101,83-0,73 -39,9% ----1,101,101 17:17
19-06-26 28,000,951,52-0,57 -37,5% ----1,200,946 16:26
19-06-26 28,501,071,26-0,19 -15,1% ----1,071,071 13-5
19-06-26 29,000,551,02-0,47 -46,1% ----0,870,50535 17:07
19-06-26 29,500,450,81-0,36 -44,4% ----0,450,4516 16:42
19-06-26 30,000,360,64-0,28 -43,8% --1,650,550,36249 15:43
19-06-26 31,000,190,38-0,19 -50,0% --1,750,310,1925 16:45
19-06-26 32,000,120,22-0,10 -45,5% ----0,150,1212 16:44
19-06-26 33,000,150,12-- -- ----0,150,155 12-5
19-06-26 34,000,090,07+0,02 +28,6% ----0,090,0910 13-5
19-06-26 35,000,030,030,00 0,0% ----0,030,032 13-5
19-06-26 36,000,040,02-- -- 0,03--0,040,043 12-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----0,020,021 13-5
19-06-264842,000,050,01-- -- ----0,050,0540 4-2
19-06-261244,000,080,01-- -- ----0,080,085 29-1
19-06-2613845,000,100,01-- -- ----0,100,1020 16-2
19-06-2626646,000,030,01-- -- ----0,030,031 27-2
19-06-2621648,000,050,01+0,04 +400,0% ----0,050,052 12-12
19-06-269650,000,080,01+0,07 +700,0% ----0,080,087 25-3
19-06-2614655,000,090,01+0,08 +800,0% ----0,090,095 8-10
19-06-26760,000,900,01+0,89 +8900,0% ----0,900,904 7-4
19-06-26 70,00--0,01-- -- --------0 --
19-06-26 80,00--0,01-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--12,38-- -- --------0 --
17-07-26 18,00--10,41-- -- --------0 --
17-07-26 20,00--8,48-- -- --------0 --
17-07-26 21,00--7,53-- -- --------0 --
17-07-26 22,00--6,60-- -- --------0 --
17-07-26 23,00--5,69-- -- --------0 --
17-07-26 24,00--4,82-- -- --------0 --
17-07-26 24,50------ -- ---------- --
17-07-26 25,00--4,00-- -- --------0 --
17-07-26 25,50--3,61-- -- --------0 --
17-07-26 26,002,803,24-0,44 -13,6% ----2,802,801 13-5
17-07-26 26,50--2,88-- -- --------0 --
17-07-26 27,002,702,55-- -- ----2,702,7010 7-5
17-07-26 27,501,452,23-0,78 -35,0% ----1,551,4060 17:11
17-07-26 28,002,001,94-- -- ----2,002,003 8-5
17-07-26 28,50--1,68-- -- --------0 --
17-07-26 29,001,531,43-- -- ----1,531,531 11-5
17-07-26 29,500,731,22-0,49 -40,2% ----0,970,739 17:03
17-07-26 30,000,901,03-0,13 -12,6% ----0,900,855 13-5
17-07-26 31,000,570,72-0,15 -20,8% ----0,570,571 13:57
17-07-26 32,000,420,49-0,07 -14,3% ----0,420,424 13-5
17-07-26 33,000,280,33-0,05 -15,2% ----0,280,283 13-5
17-07-26 34,000,620,21-- -- ----0,620,621 28-4
17-07-26 35,000,100,14-0,04 -28,6% ----0,100,101 16:39
17-07-26 36,000,080,09-0,01 -11,1% ----0,080,081 13-5
17-07-26 38,000,180,03-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
18-09-26 9,00--19,34-- -- --------0 --
18-09-26 10,00--18,35-- -- --------0 --
18-09-26 12,00--16,37-- -- --------0 --
18-09-26 14,00--14,41-- -- --------0 --
18-09-26 16,00--12,46-- -- --------0 --
18-09-26 18,0012,8010,53-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,59-- -- --------0 --
18-09-26 20,009,858,65-- -- ----9,859,851 13-3
18-09-26 21,00--7,75-- -- --------0 --
18-09-26 22,004,506,87-- -- ----4,504,332 13-2
18-09-26 23,006,106,03-- -- ----6,106,105 7-5
18-09-26 24,007,185,24-- -- ----7,187,181 28-4
18-09-26 25,004,104,48-0,38 -8,5% ----4,104,102 13-5
18-09-26 26,003,333,77-- -- ----3,333,3320 12-5
18-09-26 27,005,183,13-- -- ----5,185,183 5-5
18-09-26 28,002,302,56-- -- ----2,302,2131 12-5
18-09-26 29,001,942,08-- -- ----1,941,942 12-5
18-09-26 30,001,101,66-0,56 -33,7% ----1,101,1020 16:48
18-09-26 32,000,871,00-0,13 -13,0% ----0,920,8622 12:59
18-09-26 34,000,390,60-0,21 -35,0% ----0,390,395 16:47
18-09-26 36,000,400,34-- -- ----0,430,408 7-5
18-09-26 38,000,460,20-- -- --0,700,460,461 6-5
18-09-26 40,000,170,12-- -- ----0,170,171 7-5
18-09-26 42,000,410,07-- -- ----0,410,411 22-1
18-09-26 44,000,470,04-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--19,34-- -- --------0 --
18-12-26 10,0019,2518,35-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,38-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,43-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,48-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,54-- -- ----10,0010,0013 18-2
18-12-26 18,009,4010,70-1,22 -11,4% ----9,409,403 17:08
18-12-26 19,00--9,80-- -- --------0 --
18-12-26 20,009,308,93-- -- ----9,309,20102 11-5
18-12-26 21,00--8,08-- -- --------0 --
18-12-26 22,006,707,28-0,58 -8,0% ----6,706,7010 13:23
18-12-26 23,007,686,51-- -- ----7,687,681 6-5
18-12-26 24,008,065,78-- -- ----8,068,061 17-4
18-12-26 25,005,255,08-- -- ----5,255,252 8-5
18-12-26 26,004,254,43-- -- ----4,254,251 12-5
18-12-26 27,003,153,84-0,69 -18,0% ----3,153,1222 17:21
18-12-26 28,002,493,30-0,81 -24,5% 0,10--2,852,497 17:02
18-12-26 29,002,122,80-0,68 -24,3% ----2,132,1280 16:37
18-12-26 30,001,802,38-0,58 -24,4% ----2,201,7526 17:09
18-12-26 32,001,461,70-0,24 -14,1% ----1,461,4610 13:58
18-12-26 34,000,821,14-0,32 -28,1% ----0,820,821 16:35
18-12-26 35,001,020,94-- -- ----1,021,021 8-5
18-12-26 36,000,820,77-- -- ----0,820,821 7-5
18-12-26 38,000,440,52-0,08 -15,4% ----0,440,442 13-5
18-12-26 40,000,310,34-0,03 -8,8% ----0,310,311 11:52
18-12-26 42,000,180,24-0,06 -25,0% ----0,180,185 16:15
18-12-26 45,000,170,15-- -- ----0,170,1710 8-5
18-12-26 50,000,050,08-- -- ----0,050,055 12-5
18-12-26 55,000,060,03-- -- ----0,060,062 4-3
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --0,06----0 --
18-12-26 80,00--0,01-- -- --0,06----0 --
19-03-27 12,00------ -- ---------- --
19-03-27 14,00--14,53-- -- --------0 --
19-03-27 16,00--12,75-- -- --------0 --
19-03-27 18,009,5010,97-1,47 -13,4% ----10,609,503 16:56
19-03-27 20,00--9,30-- -- --------0 --
19-03-27 22,00--7,72-- -- --------0 --
19-03-27 23,00--6,97-- -- --------0 --
19-03-27 24,005,356,27-0,92 -14,7% ----5,355,351 16:06
19-03-27 25,004,525,60-1,08 -19,3% ----4,524,527 17:01
19-03-27 26,00--4,98-- -- --------0 --
19-03-27 27,004,114,39-0,28 -6,4% ----4,114,1110 13-5
19-03-27 28,003,003,84-0,84 -21,9% ----3,003,007 17:01
19-03-27 29,004,943,35-- -- ----4,944,942 30-4
19-03-27 30,002,292,91-0,62 -21,3% ----2,292,292 17:20
19-03-27 32,002,362,15-- -- ----2,362,361 7-5
19-03-27 34,002,381,57-- -- ----2,382,383 6-5
19-03-27 36,000,901,14-0,24 -21,1% ----1,040,9034 15:44
19-03-27 38,000,930,83-- -- ----0,930,933 7-5
19-03-27 40,000,540,60-0,06 -10,0% --0,710,540,541 13-5
19-03-27 45,000,550,27-- -- ----0,550,522 21-4
19-03-27 50,000,130,08+0,05 +62,5% ----0,130,1325 13-5
18-06-27 15,00--13,72-- -- --------0 --
18-06-27 16,0011,5012,83-1,33 -10,4% ----11,5511,5010 16:37
18-06-27 18,00--11,09-- -- --------0 --
18-06-27 20,0010,009,45-- -- ----10,0010,001 20-3
18-06-27 22,008,557,91-- -- ----8,558,551 20-3
18-06-27 24,006,906,50-- -- ----6,906,901 31-3
18-06-27 25,005,005,84-0,84 -14,4% --13,505,005,001 15:53
18-06-27 26,004,355,25-0,90 -17,1% ----4,354,351 17:06
18-06-27 28,005,254,17-- -- ----5,255,251 6-5
18-06-27 30,005,303,26-- -- ----5,305,304 21-4
18-06-27 35,001,321,65-0,33 -20,0% ----1,321,3225 16:30
18-06-27 40,001,150,86-- -- ----1,151,155 24-4
18-06-27 45,000,740,42-- -- ----0,740,742 23-4
18-06-27 50,000,420,20-- -- ----0,420,423 21-4
18-06-27 55,000,250,09+0,16 +177,8% ----0,250,257 28-11
18-06-27 60,00--0,08-- -- --------0 --
18-06-27 70,00--0,05-- -- --------0 --
18-06-27 80,00--0,04-- -- --------0 --
17-12-27 15,00--13,80-- -- --------0 --
17-12-27 16,00--12,95-- -- --------0 --
17-12-27 18,00--11,27-- -- --------0 --
17-12-27 20,009,209,70-0,50 -5,2% ----9,209,203 13:09
17-12-27 22,00--8,24-- -- --------0 --
17-12-27 24,006,606,94-0,34 -4,9% ----6,606,6010 12:56
17-12-27 26,007,755,74-- -- ----7,757,751 23-4
17-12-27 28,004,404,72-0,32 -6,8% ----4,404,405 12:59
17-12-27 30,003,303,85-0,55 -14,3% ----3,553,3010 17:22
17-12-27 32,002,933,11-- -- ----2,932,931 12-5
17-12-27 35,001,952,26-0,31 -13,7% --4,101,981,954 15:33
17-12-2762440,001,141,35-0,19 -14,1% ----1,201,0877 17:15
17-12-27 45,000,870,74-- -- --1,400,870,863 8-5
17-12-27 50,000,450,52-- -- ----0,450,451 10-4
17-12-27 55,000,400,32-- -- ----0,400,401 16-2
17-12-27 60,000,300,20-- -- ----0,300,306 17-2
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--13,95-- -- --------0 --
15-12-28 16,00--13,11-- -- --------0 --
15-12-28 18,009,6011,57-- -- ----9,609,603 13-2
15-12-28 20,009,2010,14-0,94 -9,3% ----9,209,201 17:07
15-12-28 22,0011,008,83-- -- ----11,0011,001 16-4
15-12-28 24,007,547,64-- -- ----7,547,543 1-4
15-12-28 25,008,607,09-- -- ----8,608,602 9-3
15-12-28 26,005,316,53-- -- ----5,315,314 5-2
15-12-28 28,005,605,59-- -- ----5,605,602 11-5
15-12-28 30,005,004,76-- -- ----5,005,002 8-5
15-12-28 35,003,023,13-0,11 -3,5% ----3,023,0220 17:19
15-12-28 40,001,752,07-0,32 -15,5% ----1,751,753 16:42
15-12-28 45,001,891,36-- -- ----1,891,8910 6-5
15-12-28 50,001,070,91-- -- ----1,071,071 8-5
15-12-28 55,000,800,61-- -- ----0,800,805 2-4
15-12-28 60,000,720,41-- -- ----0,720,7222 23-4
15-12-28 80,000,470,15-- -- ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0718,38-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,01-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,79-- -- --------0 --
21-12-29 20,008,7010,47-- -- ----8,708,702 13-2
21-12-29 22,00--9,27-- -- --------0 --
21-12-29 24,009,108,19-- -- ----9,109,1010 3-3
21-12-29 25,008,007,69-- -- ----8,008,001 7-5
21-12-29 26,007,607,25-- -- ----7,607,603 7-5
21-12-29 28,006,666,34-- -- ----6,666,661 8-5
21-12-29 30,005,355,53-- -- ----5,355,351 12-5
21-12-29 35,004,903,92-- -- ----4,904,902 29-4
21-12-29 40,002,802,81-- -- ----2,802,8030 25-3
21-12-29 45,002,452,04-- -- ----2,452,451 30-4
21-12-29 50,001,301,48-- -- ----1,300,9521 12-2
21-12-29 55,001,601,09-- -- ----1,601,602 8-1
21-12-29 60,001,000,81-- -- ----1,001,001 14-4
21-12-29 80,00--0,27-- -- --------0 --
21-12-29 100,00--0,10-- -- --------0 --
20-12-30 10,0019,8018,36-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,02-- -- ----15,5515,553 18-3
20-12-30 18,0013,4011,89-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,66-- -- ----12,9012,901 28-4
20-12-30 22,008,809,52-0,72 -7,6% ----8,808,8010 16:47
20-12-30 24,0011,018,48-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,00+0,25 +3,1% ----8,257,9016 13:47
20-12-30 26,008,207,58-- -- ----8,208,201 7-5
20-12-30 28,006,006,75-0,75 -11,1% ----6,006,008 16:42
20-12-30 30,005,406,03-0,63 -10,4% ----5,405,401 16:36
20-12-30 35,004,304,54-0,24 -5,3% ----4,304,301 15:25
20-12-30 40,003,303,42-- -- ----3,653,3014 11-5
20-12-30 45,002,602,58-- -- ----2,602,601 27-3
20-12-30 50,002,001,97-- -- ----2,002,002 12-5
20-12-30 60,001,391,18-- -- ----1,391,3910 6-5
20-12-30 80,00--0,46-- -- --------0 --
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?