Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,5429,84-0,30 -1,0% 30,0529,42243.23812:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 654 (556 Calls, 98 Puts)
Totaal open interest bij opening 5.844 (2.622 Calls, 3.222 Puts)
Call / Put ratio 5,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0017,5518,01-- -- ----17,5517,0010 2-3
20-03-26 14,00--16,01-- -- --------0 --
20-03-26 16,0011,6014,01-- -- ----11,6011,601 25-2
20-03-26 17,00--13,01-- -- --------0 --
20-03-26 18,008,7512,01-- -- ----8,758,752 19-2
20-03-26 19,00--11,01-- -- --------0 --
20-03-26 20,006,1010,01-- -- ----6,105,553 24-2
20-03-26 20,50--9,51-- -- --------0 --
20-03-26 21,00--9,01-- -- --------0 --
20-03-26 21,50--8,51-- -- --------0 --
20-03-26 22,007,908,01-- -- ----7,907,901 5-3
20-03-26 22,505,207,51-- -- ----5,205,201 25-2
20-03-26 23,006,507,01-- -- ----6,506,502 27-2
20-03-26 23,506,206,51-- -- ----6,206,103 5-3
20-03-26 24,006,706,01-- -- ----7,056,706 10-3
20-03-26 24,505,055,52-- -- 5,205,505,055,055 3-3
20-03-26 25,005,505,02-- -- ----5,505,505 12-3
20-03-26 25,504,904,53-- -- 4,244,484,904,9050 11-3
20-03-26 26,004,004,04-0,04 -1,0% ----4,003,707 13-3
20-03-26 26,503,153,56-0,41 -11,5% ----3,153,1510 13-3
20-03-26 27,002,503,11-0,61 -19,6% ----2,562,502 13-3
20-03-26 27,502,252,64-0,39 -14,8% ----2,252,251 13-3
20-03-26 28,001,812,21-0,40 -18,1% ----1,811,811 13-3
20-03-26 28,40------ -- --------0 --
20-03-26 28,502,051,81-- -- ----2,052,051 11-3
20-03-26 28,60--1,75-- -- --------0 --
20-03-26 28,80--1,61-- -- --------0 --
20-03-26 29,001,641,46-- -- ----1,641,642 12-3
20-03-26 29,20--1,32-- -- --------0 --
20-03-26 29,40--1,19-- -- --------0 --
20-03-26 29,500,801,11-0,31 -27,9% 0,841,010,800,805 13-3
20-03-26 29,60--1,05-- -- 0,770,96----0 --
20-03-26 29,800,700,94-0,24 -25,5% ----0,700,7010 13-3
20-03-26 30,000,680,81-0,13 -16,0% --1,840,680,546 13-3
20-03-26 30,500,410,57-0,16 -28,1% ----0,440,3522 13-3
20-03-26 31,000,220,40-0,18 -45,0% 0,230,390,250,2026 13-3
20-03-26 31,500,140,25-0,11 -44,0% ----0,140,142 13-3
20-03-26 32,000,090,16-0,07 -43,8% ----0,090,091 13-3
20-03-26 32,50--0,11-- -- --0,18----0 --
20-03-26 33,000,070,07-- -- 0,01--0,070,071 12-3
20-03-26 34,000,350,02-- -- ----0,350,3540 2-2
20-03-2617635,000,060,01-- -- ----0,060,061 25-2
20-03-2617236,000,100,01-- -- ----0,100,103 3-2
20-03-265237,000,230,01-- -- ----0,230,2356 27-1
20-03-2611438,000,050,01+0,04 +400,0% ----0,050,053 11-3
20-03-262139,000,250,01-- -- ----0,250,2510 19-1
20-03-269940,000,030,01+0,02 +200,0% ----0,030,033 25-2
20-03-2614942,000,040,01+0,03 +300,0% ----0,040,0410 18-2
20-03-2610044,000,050,01+0,04 +400,0% ----0,050,053 2-2
20-03-265346,000,030,01+0,02 +200,0% ----0,030,031 24-2
20-03-2615848,000,070,01+0,06 +600,0% ----0,070,07100 5-12
20-03-2611950,000,080,01+0,07 +700,0% ----0,080,0810 5-11
20-03-26152,000,150,02+0,13 +650,0% ----0,150,151 15-8
20-03-262955,000,400,02+0,38 +1900,0% ----0,400,401 7-7
20-03-26160,000,300,02+0,28 +1400,0% ----0,300,301 4-6
20-03-26 70,00--0,01-- -- --------0 --
17-04-26 12,00--18,03-- -- --------0 --
17-04-26 14,00--16,03-- -- --------0 --
17-04-26 16,00--14,04-- -- --------0 --
17-04-26 17,00--13,04-- -- --------0 --
17-04-26 18,00--12,05-- -- --------0 --
17-04-26 19,00--11,05-- -- --------0 --
17-04-26 20,006,6010,06-- -- 9,7010,156,605,9020 24-2
17-04-26 20,50--9,56-- -- --------0 --
17-04-26 21,00--9,07-- -- --------0 --
17-04-26 21,50--8,58-- -- --------0 --
17-04-26 22,004,628,10-- -- ----4,624,622 16-2
17-04-26 22,50--7,62-- -- --------0 --
17-04-26 23,004,357,14-- -- 6,807,154,354,352 5-2
17-04-26 23,502,856,67-- -- 6,306,702,852,8521 18-2
17-04-26 24,006,006,21-- -- ----6,006,001 5-3
17-04-26 24,503,185,78-- -- ----3,193,1830 20-2
17-04-26 25,005,655,31-- -- ----5,655,651 11-3
17-04-26 25,505,354,86-- -- ----5,355,3580 9-3
17-04-26 26,004,004,43-0,43 -9,7% ----4,003,9210 13-3
17-04-26 26,503,644,02-0,38 -9,5% ----3,643,641 13-3
17-04-26 27,003,903,61-- -- ----3,903,901 10-3
17-04-26 27,502,653,23-0,58 -18,0% 2,953,142,722,652 13-3
17-04-26 28,002,462,87-0,41 -14,3% ----2,462,461 13-3
17-04-26 28,503,002,51-- -- ----3,003,001 10-3
17-04-26 29,002,842,18-- -- 1,922,112,842,841 6-3
17-04-26 29,501,761,90-- -- ----1,761,7617 3-3
17-04-26 30,001,201,60-0,40 -25,0% 1,361,551,201,202 13-3
17-04-26 31,001,001,12-0,12 -10,7% ----1,000,9286 13-3
17-04-26 32,000,570,78-0,21 -26,9% 0,590,760,570,553 13-3
17-04-2618333,000,390,52-0,06 -11,5% ----0,450,397 13-3
17-04-26 34,000,380,34-- -- --0,690,380,384 11-3
17-04-26 35,000,240,21-- -- ----0,340,2453 10-3
17-04-26 36,000,130,15-- -- ----0,200,1223 10-3
17-04-26 37,000,070,09-- -- ----0,070,0725 27-2
17-04-26 38,000,070,05-- -- ----0,070,071 5-2
17-04-26 40,000,120,02-- -- ----0,120,121 23-1
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
15-05-26 14,00--16,05-- -- --------0 --
15-05-26 16,00--14,07-- -- --------0 --
15-05-26 18,00--12,09-- -- --------0 --
15-05-26 19,00--11,11-- -- --------0 --
15-05-26 20,00--10,14-- -- --------0 --
15-05-26 21,00--9,18-- -- --------0 --
15-05-26 22,00--8,23-- -- 7,808,25----0 --
15-05-26 23,00--7,29-- -- --------0 --
15-05-26 23,50--6,82-- -- --------0 --
15-05-26 24,004,206,38-- -- ----4,204,205 25-2
15-05-26 24,50--5,93-- -- --------0 --
15-05-26 25,005,705,50-- -- 5,155,455,705,704 9-3
15-05-26 25,50--5,08-- -- --------0 --
15-05-262026,001,734,67-0,18 -3,9% ----1,731,7320 24-2
15-05-26 26,502,354,28-- -- 3,994,202,352,353 25-2
15-05-26 27,001,573,89-- -- 3,603,811,621,572 23-2
15-05-26 27,502,723,53-- -- ----2,722,722 26-2
15-05-26 28,002,753,16-- -- ----2,752,751 27-2
15-05-26 28,502,692,83-0,14 -4,9% ----2,692,691 13-3
15-05-26 29,002,112,52-0,41 -16,3% ----2,162,112 13-3
15-05-26 29,50--2,21-- -- --------0 --
15-05-26 30,001,781,95-0,17 -8,7% ----1,781,781 13-3
15-05-26 31,001,551,48-- -- ----1,551,552 12-3
15-05-26 32,001,201,10-- -- ----1,481,202 10-3
15-05-26 33,001,000,79-- -- ----1,001,006 6-3
15-05-26 34,000,340,56-- -- 0,440,620,340,3420 26-2
15-05-26 36,000,400,28-- -- --0,430,400,401 6-3
15-05-26 38,000,200,14-- -- ----0,200,202 5-3
15-05-26 40,00--0,07-- -- --------0 --
19-06-26 9,00--21,03-- -- --------0 --
19-06-26 10,00--20,04-- -- --------0 --
19-06-26 12,00--18,04-- -- --------0 --
19-06-26 14,0015,7016,05-- -- ----15,7015,656 4-3
19-06-26 16,00--14,07-- -- --------0 --
19-06-26 18,00--12,10-- -- --------0 --
19-06-26 19,00--11,13-- -- --------0 --
19-06-26 20,006,9510,16-- -- 9,7510,256,956,955 20-2
19-06-26 21,005,109,21-- -- ----5,105,101 13-2
19-06-26 22,009,008,27-- -- ----9,009,002 9-3
19-06-26 23,007,507,36-- -- ----7,507,501 5-3
19-06-26 24,006,106,48-- -- 6,156,506,106,102 5-3
19-06-26 25,005,055,64-0,59 -10,5% ----5,055,051 13-3
19-06-26 26,004,504,86-- -- ----4,504,5010 3-3
19-06-26 27,003,804,11-0,31 -7,5% ----3,803,689 13-3
19-06-26 28,003,793,44-- -- 3,183,363,793,791 9-3
19-06-26 29,002,882,82-- -- 2,602,813,002,8824 10-3
19-06-26 30,002,152,29-0,14 -6,1% ----2,151,904 13-3
19-06-26 32,001,251,42-0,17 -12,0% 1,261,411,251,193 13-3
19-06-26 34,001,000,85-- -- ----1,001,008 10-3
19-06-2646135,000,700,64-0,04 -6,3% ----0,700,702 12-3
19-06-26 36,000,550,49-- -- ----0,550,5540 10-3
19-06-26 38,000,270,28-0,01 -3,6% ----0,270,2724 13-3
19-06-26 40,000,220,16-- -- ----0,220,223 6-3
19-06-26 42,000,050,10-- -- ----0,050,0540 4-2
19-06-26 44,000,080,05-- -- ----0,080,085 29-1
19-06-26 45,000,100,04-- -- ----0,100,1020 16-2
19-06-26 46,000,030,03-- -- ----0,030,031 27-2
19-06-26 48,000,050,01+0,04 +400,0% ----0,050,052 12-12
19-06-26 50,000,040,01+0,03 +300,0% ----0,040,041 19-12
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 --
18-09-26 9,00--21,03-- -- --------0 --
18-09-26 10,00--20,04-- -- --------0 --
18-09-26 12,00--18,05-- -- --------0 --
18-09-26 14,00--16,06-- -- --------0 --
18-09-26 16,00--14,09-- -- --------0 --
18-09-26 18,0012,8012,16-- -- ----12,8012,8010 9-3
18-09-26 19,00--11,21-- -- --------0 --
18-09-26 20,009,8510,28-0,43 -4,2% ----9,859,851 13-3
18-09-26 21,00--9,37-- -- --------0 --
18-09-26 22,004,508,50-- -- ----4,504,332 13-2
18-09-26 23,004,657,66-- -- ----4,654,651 13-2
18-09-26 24,005,206,85-- -- ----5,204,7221 25-2
18-09-26 25,004,826,09-- -- 5,756,104,824,821 26-2
18-09-26 26,005,605,37-- -- ----5,605,603 6-3
18-09-26 27,004,704,69-- -- 4,444,664,704,707 10-3
18-09-26 28,003,704,08-0,38 -9,3% ----3,703,701 13-3
18-09-26 29,004,003,50-- -- ----4,004,001 10-3
18-09-26 30,002,753,00-0,25 -8,3% ----2,752,751 13-3
18-09-26 32,002,352,17-- -- ----2,352,3520 11-3
18-09-26 34,001,751,52-- -- 1,351,521,751,755 10-3
18-09-26 36,001,031,04-- -- ----1,031,031 4-3
18-09-26 38,000,830,69-- -- ----0,880,832 10-3
18-09-26 40,000,320,46-- -- ----0,320,324 27-2
18-09-26 42,000,410,34-- -- ----0,410,411 22-1
18-09-26 44,000,470,22-- -- --0,500,470,471 14-1
18-09-26 50,00--0,09-- -- --------0 --
18-09-26 55,000,060,03+0,03 +100,0% ----0,060,0637 19-11
18-12-26 9,00--21,03-- -- --------0 --
18-12-26 10,0019,2520,04-- -- ----19,2519,251 2-3
18-12-26 12,0018,5018,04-- -- ----18,7018,509 9-3
18-12-26 14,00--16,06-- -- --------0 --
18-12-26 15,0030,3515,09+15,26 +101,1% ----30,3530,351 19-6
18-12-26 16,0010,0014,12-- -- ----10,0010,0013 18-2
18-12-26 18,00--12,23-- -- --------0 --
18-12-26 19,00--11,31-- -- --------0 --
18-12-26 20,0010,2010,42-0,22 -2,1% ----10,209,90250 13-3
18-12-26 21,00--9,56-- -- --------0 --
18-12-26 22,009,108,74-- -- ----9,109,1015 9-3
18-12-26 23,007,587,95-- -- ----7,587,582 5-3
18-12-26 24,007,207,22-- -- 6,907,307,657,2011 12-3
18-12-26 25,006,906,51-- -- ----6,906,901 9-3
18-12-26 26,006,305,84-- -- ----6,306,305 12-3
18-12-26 27,004,955,22-0,27 -5,2% ----4,954,9520 13-3
18-12-26 28,004,574,64-0,07 -1,5% ----4,574,574 13-3
18-12-26 29,004,204,09-- -- 3,854,024,204,203 12-3
18-12-26 30,003,793,59-- -- ----3,793,6221 12-3
18-12-26 32,002,802,71-- -- ----2,802,801 11-3
18-12-26 34,001,922,04-0,12 -5,9% ----1,921,921 13-3
18-12-26 35,002,031,77-- -- ----2,032,032 10-3
18-12-26 36,001,361,51-- -- ----1,361,361 5-3
18-12-26 38,001,051,11-- -- ----1,051,0550 3-3
18-12-26 40,000,730,81-0,08 -9,9% --1,010,730,731 13-3
18-12-26 42,000,720,59-- -- ----0,720,721 6-3
18-12-26 45,000,230,37-- -- 0,10--0,230,231 17-2
18-12-26 50,000,200,18-- -- ----0,200,201 26-2
18-12-26 55,000,060,09-- -- ----0,060,062 4-3
18-12-26 60,000,030,05-- -- ----0,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
18-06-27 15,00--15,12-- -- --------0 --
18-06-27 16,00--14,19-- -- --------0 --
18-06-27 18,00--12,45-- -- --------0 --
18-06-27620,008,8910,83-0,18 -1,7% ----8,898,891 25-2
18-06-27 22,009,209,30-- -- ----9,209,201 5-3
18-06-27 24,007,207,89-- -- ----7,207,201 27-2
18-06-27 25,007,757,25-- -- 6,907,307,757,753 10-3
18-06-27 26,005,856,62-- -- ----5,855,852 26-2
18-06-27 28,005,055,47-0,42 -7,7% ----5,055,051 13-3
18-06-27 30,004,224,50-0,28 -6,2% ----4,224,224 13-3
18-06-27 35,002,402,64-0,24 -9,1% 2,382,552,402,402 13-3
18-06-27 40,001,491,51-- -- ----1,491,4920 12-3
18-06-27 45,000,750,81-- -- ----0,800,75200 3-3
18-06-27 50,000,440,46-- -- ----0,440,441 3-3
18-06-27 55,000,250,26-0,01 -3,8% ----0,250,257 28-11
18-06-27 60,00--0,15-- -- --------0 --
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--15,18-- -- --------0 --
17-12-27 16,00--14,30-- -- --------0 --
17-12-27 18,00--12,62-- -- --------0 --
17-12-27 20,0011,9511,08-- -- ----11,9511,952 6-3
17-12-27 22,00--9,65-- -- --------0 --
17-12-27 24,008,308,31-- -- ----8,758,3030 10-3
17-12-27 26,007,157,15-- -- ----7,157,153 4-3
17-12-27 28,005,806,05-- -- ----5,805,8010 5-3
17-12-27 30,005,455,12-- -- ----5,455,451 9-3
17-12-27 32,004,404,33-- -- ----4,404,405 6-3
17-12-27 35,003,483,21-- -- ----3,483,481 12-3
17-12-27 40,002,182,04-- -- ----2,182,1810 10-3
17-12-2753545,001,151,30-0,03 -2,3% ----1,151,155 5-3
17-12-27 50,000,700,83-- -- ----0,700,702 2-3
17-12-27 55,000,400,54-- -- ----0,400,401 16-2
17-12-27 60,000,300,35-- -- ----0,300,306 17-2
17-12-27 70,00--0,14-- -- --------0 --
17-12-27 80,00--0,06-- -- --------0 --
15-12-28 15,00--15,29-- -- --------0 --
15-12-28 16,00--14,46-- -- --------0 --
15-12-28 18,009,6012,91-- -- ----9,609,603 13-2
15-12-28 20,0011,0011,49-- -- ----11,0010,752 27-2
15-12-28 22,009,8010,18-- -- ----9,809,801 27-2
15-12-28 24,006,288,98-- -- ----6,286,283 23-2
15-12-28 25,008,608,42-- -- ----8,608,602 9-3
15-12-28 26,005,317,86-- -- ----5,315,314 5-2
15-12-28 28,004,466,84-- -- ----4,464,464 23-2
15-12-28 30,005,505,91-- -- ----5,505,501 27-2
15-12-28 35,004,404,07-- -- ----4,404,401 6-3
15-12-28 40,002,502,82-- -- ----2,502,502 26-2
15-12-28 45,001,751,96-- -- ----1,751,751 13-2
15-12-28 50,001,401,23-- -- ----1,401,403 10-3
15-12-28 55,001,170,98-- -- ----1,181,172 6-3
15-12-28 60,000,800,71-- -- ----0,810,802 6-3
15-12-282080,000,470,20-0,02 -10,0% ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0720,04-- -- ----15,0715,075 10-2
21-12-29 15,0015,1015,37-- -- ----15,1015,10500 27-2
21-12-29 18,00--13,14-- -- --------0 --
21-12-29 20,008,7011,81-- -- ----8,708,702 13-2
21-12-29 22,00--10,56-- -- --------0 --
21-12-29 24,009,109,47-- -- ----9,109,1010 3-3
21-12-29 25,007,508,95-- -- ----7,507,5020 25-2
21-12-29 26,006,008,44-- -- ----6,006,005 23-2
21-12-29 28,008,007,51-- -- ----8,008,001 6-3
21-12-29 30,007,056,62-- -- ----7,057,051 9-3
21-12-29 35,004,714,91-0,20 -4,1% ----4,714,7110 13-3
21-12-29 40,003,593,61-- -- ----3,593,592 4-3
21-12-29 45,002,752,69-- -- ----2,752,2141 13-2
21-12-29 50,001,301,98-- -- ----1,300,9521 12-2
21-12-29 55,001,601,50-- -- ----1,601,602 8-1
21-12-29 60,000,801,18-- -- ----0,800,805 24-2
21-12-29 80,00--0,43-- -- --------0 --
21-12-29 100,00--0,17-- -- --------0 --
20-12-30 10,0017,0020,03-- -- ----17,0017,003 20-2
20-12-30 15,0012,2515,15-- -- ----12,2512,252 18-2
20-12-30 18,00--13,01-- -- --------0 --
20-12-30 20,0011,9511,84-- -- ----11,9511,9510 3-3
20-12-30 22,00--10,76-- -- --------0 --
20-12-30 24,007,959,81-- -- ----7,957,6015 18-2
20-12-30 25,008,779,33-- -- ----8,778,775 26-2
20-12-30 26,009,508,88-- -- ----9,509,505 6-3
20-12-30 28,008,157,95-- -- ----8,158,151 27-2
20-12-30 30,007,407,23-- -- ----7,407,402 9-3
20-12-30 35,005,555,56-- -- ----5,555,55250 10-3
20-12-30 40,004,214,31-0,10 -2,3% ----4,214,2110 13-3
20-12-30 45,003,393,42-- -- ----3,393,392 27-2
20-12-30 50,002,252,74-- -- ----2,252,251 18-2
20-12-30 60,001,551,79-- -- ----1,551,5550 26-2
20-12-30 80,00--0,82-- -- --------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?