Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4028,28+0,12 +0,4% 28,6227,581.093.22717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 385 (313 Calls, 72 Puts)
Totaal open interest bij opening 4.581 (2.976 Calls, 1.605 Puts)
Call / Put ratio 4,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,29-- -- --------0 --
19-06-26 10,00--18,30-- -- --------0 --
19-06-26 12,00--16,30-- -- --------0 --
19-06-26 14,0014,3014,30-- -- ----14,3014,301 18-5
19-06-26 16,00--12,31-- -- --------0 --
19-06-26 18,00--10,31-- -- --------0 --
19-06-26 19,00--9,32-- -- --------0 --
19-06-26 20,0011,908,32-- -- ----11,9011,901 21-4
19-06-26 21,005,107,33-- -- ----5,105,101 13-2
19-06-26 22,007,606,35-- -- ----7,607,604 14-4
19-06-26 23,007,505,37-- -- ----7,507,501 5-3
19-06-26 24,006,434,43-- -- ----7,126,433.103 6-5
19-06-26 24,504,693,97-- -- ----4,694,691 19-5
19-06-26 25,003,803,50-- -- ----3,803,801 26-5
19-06-26 25,503,573,06-- -- ----3,573,5720 27-3
19-06-26 26,002,372,64-0,27 -10,2% ----2,372,371 27-5
19-06-26 26,505,412,23-- -- ----5,415,414 21-4
19-06-26 27,002,141,86-- -- ----2,142,141 25-5
19-06-26 27,501,921,52-- -- ----1,921,921 20-5
19-06-26 28,000,921,21-0,29 -24,0% --2,701,060,924 27-5
19-06-26 28,501,030,94-- -- ----1,041,0332 26-5
19-06-26 29,000,800,70-- -- ----0,810,7930 26-5
19-06-26 29,500,480,53-0,05 -9,4% ----0,480,4822 27-5
19-06-26 30,000,350,38-0,03 -7,9% --1,650,350,327 27-5
19-06-26 31,000,150,19-0,04 -21,1% ----0,150,156 27-5
19-06-26 32,000,090,10-0,01 -10,0% ----0,110,093 27-5
19-06-26 33,000,100,06-- -- ----0,110,10101 20-5
19-06-26 34,000,060,04-- -- --0,070,060,062 25-5
19-06-26 35,000,060,02-- -- ----0,060,061 14-5
19-06-2645436,000,030,02-- -- ----0,030,034 25-5
19-06-2619338,000,090,02-- -- ----0,090,091 30-4
19-06-2639940,000,020,01-- -- ----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-- -- --0,040,030,031 27-2
19-06-2621648,000,050,01+0,04 +400,0% --0,030,050,052 12-12
19-06-269650,000,080,01-- -- ----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--14,34-- -- --------0 --
17-07-26 16,00--12,35-- -- --------0 --
17-07-26 18,00--10,37-- -- --------0 --
17-07-26 20,00--8,41-- -- --------0 --
17-07-26 21,00--7,45-- -- --------0 --
17-07-26 22,00--6,50-- -- --------0 --
17-07-26 23,00--5,57-- -- --------0 --
17-07-26 24,00--4,67-- -- --------0 --
17-07-26 24,504,654,22-- -- ----4,654,552 21-5
17-07-26 25,003,113,81-- -- ----3,113,111 15-5
17-07-26 25,50--3,39-- -- --------0 --
17-07-26 26,002,643,03-- -- ----2,642,641 14-5
17-07-26 26,503,182,65-- -- ----3,183,187 21-5
17-07-26 27,002,832,32-- -- ----2,832,8310 18-5
17-07-26 27,501,661,99-0,33 -16,6% ----1,661,6610 27-5
17-07-26 28,001,451,70-0,25 -14,7% ----1,451,451 27-5
17-07-26 28,501,361,42-0,06 -4,2% ----1,361,2910 27-5
17-07-26 29,001,261,18-- -- ----1,271,2651 26-5
17-07-26 29,500,900,98-0,08 -8,2% ----0,900,856 27-5
17-07-26 30,000,930,79-- -- ----0,930,931 26-5
17-07-261331,000,440,51-0,02 -3,9% ----0,440,442 27-5
17-07-26 32,000,340,31+0,03 +9,7% ----0,340,3097 27-5
17-07-26 33,000,270,19-- -- ----0,270,272 18-5
17-07-26 34,000,620,13-- -- ----0,620,621 28-4
17-07-26 35,000,100,07-- -- ----0,100,101 13-5
17-07-26 36,000,080,04-- -- ----0,080,082 20-5
17-07-26 38,000,180,01-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,37-- -- --------0 --
21-08-26 18,00--10,40-- -- --------0 --
21-08-26 20,00--8,47-- -- --------0 --
21-08-26 21,00--7,55-- -- --------0 --
21-08-26 22,00--6,66-- -- --------0 --
21-08-26 23,00--5,80-- -- 5,605,95----0 --
21-08-26 24,00--4,95-- -- --------0 --
21-08-26 25,00--4,16-- -- --------0 --
21-08-26 25,50--3,78-- -- --------0 --
21-08-26 26,00--3,42-- -- --------0 --
21-08-26 26,50--3,07-- -- --------0 --
21-08-26 27,00--2,74-- -- --------0 --
21-08-26 27,50--2,44-- -- --------0 --
21-08-26 28,00--2,13-- -- --------0 --
21-08-26 28,50--1,88-- -- --------0 --
21-08-26 29,00--1,63-- -- --------0 --
21-08-26 29,50--1,40-- -- --------0 --
21-08-26 30,00--1,21-- -- --------0 --
21-08-26 31,000,830,89-0,06 -6,7% ----0,830,831 27-5
21-08-26 32,000,990,64-- -- --------4 25-5
21-08-26 34,000,510,31-- -- ----0,510,511 18-5
21-08-26 36,00--0,15-- -- --------0 --
21-08-26 38,00--0,07-- -- --------0 --
18-09-26 9,00--19,34-- -- --------0 --
18-09-26 10,00--18,34-- -- --------0 --
18-09-26 12,00--16,36-- -- --------0 --
18-09-26 14,00--14,39-- -- --------0 --
18-09-26 16,00--12,43-- -- --------0 --
18-09-26 18,0012,8010,49-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,53-- -- --------0 --
18-09-26 20,009,858,60-- -- ----9,859,851 13-3
18-09-26 21,00--7,67-- -- --------0 --
18-09-26 22,004,506,78-- -- ----4,504,332 13-2
18-09-26 23,006,105,92-- -- ----6,106,105 7-5
18-09-26 24,007,185,10-- -- ----7,187,181 28-4
18-09-26 25,004,514,36-- -- ----4,514,511 20-5
18-09-26 26,003,333,66-- -- ----3,333,3320 12-5
18-09-266427,005,183,00-0,01 -0,3% ----5,185,183 5-5
18-09-26 28,003,052,43-- -- ----3,053,051 19-5
18-09-26 29,002,111,94-- -- ----2,112,111 26-5
18-09-26 30,001,471,51-0,04 -2,6% ----1,471,415 27-5
18-09-26 32,000,800,87-0,07 -8,0% ----0,840,8016 27-5
18-09-26 34,000,600,48-- -- ----0,600,601 18-5
18-09-26 36,000,460,26-- -- 0,200,460,460,462 19-5
18-09-26 38,000,170,14-- -- ----0,170,171 26-5
18-09-26 40,000,170,09-- -- ----0,170,171 7-5
18-09-26 42,000,410,04-- -- ----0,410,411 22-1
18-09-26 44,000,470,02-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-26 55,000,060,02+0,04 +200,0% ----0,060,0637 19-11
18-12-26 9,00--19,33-- -- --------0 --
18-12-26 10,0019,2518,34-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,37-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,42-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,46-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,51-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0010,66-- -- ----10,0010,003 14-5
18-12-26 19,00--9,76-- -- --------0 --
18-12-26 20,009,208,88-- -- ----9,209,20100 26-5
18-12-26 21,00--8,03-- -- --------0 --
18-12-26 22,006,707,22-- -- ----6,706,7010 13-5
18-12-26 23,007,686,42-- -- ----7,687,681 6-5
18-12-26 24,006,005,69-- -- ----6,006,001 22-5
18-12-26 25,005,255,00-- -- ----5,255,252 8-5
18-12-26 26,004,654,35-- -- ----4,704,652 21-5
18-12-26 27,003,943,76-- -- --4,754,053,946 22-5
18-12-26 28,003,353,20-- -- 0,10--3,353,352 25-5
18-12-26 29,003,402,68-- -- ----3,403,401 19-5
18-12-26 30,002,232,26-0,03 -1,3% ----2,232,231 27-5
18-12-26 32,001,501,55-0,05 -3,2% ----1,501,501 27-5
18-12-26 34,000,981,03-- -- ----0,980,981 15-5
18-12-2625935,000,880,82+0,01 +1,2% ----0,880,885 27-5
18-12-26 36,000,820,67-- -- ----0,820,821 7-5
18-12-26 38,000,440,43-- -- ----0,440,441 14-5
18-12-26 40,000,300,28+0,02 +7,1% ----0,300,3010 27-5
18-12-26 42,000,180,19-- -- ----0,180,185 13-5
18-12-26 45,000,120,11+0,01 +9,1% ----0,120,1220 27-5
18-12-26 50,000,100,04+0,06 +150,0% ----0,100,0850 27-5
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 12,00--16,41-- -- --------0 --
19-03-27 14,00--14,52-- -- --------0 --
19-03-27 16,00--12,71-- -- --------0 --
19-03-27 18,0011,0510,93+0,12 +1,1% ----11,0510,502 27-5
19-03-27 20,00--9,23-- -- --------0 --
19-03-27 22,00--7,63-- -- --------0 --
19-03-27 23,00--6,89-- -- --------0 --
19-03-27424,005,356,180,00 0,0% ----5,355,351 13-5
19-03-27 25,004,525,51-- -- ----4,524,527 13-5
19-03-27 26,00--4,91-- -- --------0 --
19-03-27 27,004,114,32-- -- ----4,114,1110 13-5
19-03-27 28,003,003,78-- -- ----3,003,007 13-5
19-03-27 29,002,923,26-- -- ----2,922,921 14-5
19-03-27 30,002,292,82-- -- ----2,292,292 13-5
19-03-27 32,002,622,07-- -- --------1 25-5
19-03-27 34,001,551,52+0,03 +2,0% ----1,551,326 27-5
19-03-2735836,001,221,070,00 0,0% ----1,221,225 21-5
19-03-27 38,000,750,750,00 0,0% ----0,750,754 27-5
19-03-27 40,000,590,52-- -- ----0,590,591 22-5
19-03-27 45,000,550,22-- -- ----0,550,522 21-4
19-03-27 50,000,130,10-- -- ----0,130,1325 13-5
18-06-27 15,00--13,69-- -- --------0 --
18-06-27 16,0011,5012,80-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,05-- -- --------0 --
18-06-27 20,0010,009,39-- -- ----10,0010,001 20-3
18-06-271122,008,557,83+0,01 +0,1% ----8,558,551 20-3
18-06-27 24,006,906,41-- -- ----6,906,901 31-3
18-06-27 25,006,305,76-- -- --13,506,306,301 18-5
18-06-27 26,005,305,17-- -- ----5,305,301 20-5
18-06-27 28,004,344,05-- -- ----4,344,343 25-5
18-06-27 30,002,903,14-- -- --------2 22-5
18-06-27 35,001,681,56+0,12 +7,7% 1,31--1,681,681 27-5
18-06-27 40,001,150,73-- -- ----1,151,155 24-4
18-06-27 45,000,740,35-- -- ----0,740,742 23-4
18-06-27 50,000,420,18-- -- ----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--0,04-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,81-- -- --------0 --
17-12-27 16,00--12,93-- -- --------0 --
17-12-27 18,00--11,26-- -- --------0 --
17-12-27 20,009,809,68-- -- ----9,809,8010 20-5
17-12-27 22,00--8,23-- -- --------0 --
17-12-27 24,006,606,93-- -- ----6,606,6010 13-5
17-12-27 26,005,055,69-- -- ----5,055,052 14-5
17-12-27 28,004,604,68-0,08 -1,7% ----4,604,601 27-5
17-12-27 30,003,703,84-0,14 -3,6% ----3,703,705 27-5
17-12-27 32,002,933,12-- -- ----2,932,931 12-5
17-12-27 35,002,502,27-- -- --4,102,502,504 26-5
17-12-27 40,001,251,30-0,05 -3,8% ----1,301,2515 27-5
17-12-27 45,000,870,76-- -- --1,400,870,863 8-5
17-12-27 50,000,450,44-- -- ----0,450,451 10-4
17-12-27 55,000,400,26-- -- ----0,400,401 16-2
17-12-27 60,000,200,15-- -- --0,280,200,206 20-5
17-12-27 70,00--0,05-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--13,96-- -- --------0 --
15-12-28 16,00--13,13-- -- --------0 --
15-12-28 18,009,6011,59-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,18-- -- ----10,1510,151 18-5
15-12-28 22,0011,008,87-- -- ----11,0011,001 16-4
15-12-28 24,007,547,69-- -- ----7,547,543 1-4
15-12-28 25,007,207,16-- -- ----7,207,204 20-5
15-12-28 26,005,316,59-- -- ----5,315,314 5-2
15-12-282728,005,655,63+0,01 +0,2% ----5,655,651 26-5
15-12-28 30,005,004,80-- -- ----5,005,002 8-5
15-12-28 35,003,243,25-- -- ----3,243,242 26-5
15-12-28 40,002,452,21-- -- 1,55--2,452,451 19-5
15-12-2811145,001,891,450,00 0,0% ----1,891,8910 6-5
15-12-28 50,001,070,97-- -- ----1,071,071 8-5
15-12-28 55,000,800,66-- -- ----0,800,805 2-4
15-12-28 60,000,520,44-- -- ----0,530,5222 26-5
15-12-28 80,000,470,17-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0718,36-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,03-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,83-- -- --------0 --
21-12-29 20,008,7010,54-- -- ----8,708,702 13-2
21-12-29 22,00--9,37-- -- --------0 --
21-12-29 24,009,108,31-- -- ----9,109,1010 3-3
21-12-29 25,008,007,79-- -- ----8,008,001 7-5
21-12-29 26,007,607,36-- -- ----7,607,603 7-5
21-12-29 28,006,666,46-- -- ----6,666,661 8-5
21-12-29 30,005,485,65-0,17 -3,0% ----5,485,481 27-5
21-12-29 35,004,904,03-- -- ----4,904,902 29-4
21-12-29 40,002,802,92-- -- ----2,802,8030 25-3
21-12-29 45,002,222,10-- -- ----2,222,221 18-5
21-12-29 50,001,301,54-- -- ----1,300,9521 12-2
21-12-29 55,001,601,15-- -- ----1,601,602 8-1
21-12-29 60,001,000,86-- -- ----1,001,001 14-4
21-12-29 80,00--0,29-- -- --------0 --
21-12-29 100,00--0,10-- -- --------0 --
20-12-30110,0019,1018,35-0,01 -0,1% ----19,1019,101 25-5
20-12-30 15,0015,5514,11-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,06-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,86-- -- ----12,9012,901 28-4
20-12-30 22,008,809,75-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,75-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,31-- -- ----8,257,9016 13-5
20-12-30 26,008,207,85-- -- ----8,208,201 7-5
20-12-30 28,007,337,01-- -- ----7,337,331 25-5
20-12-30 30,006,256,25-- -- ----6,256,2520 20-5
20-12-30 35,004,304,71-- -- 4,00--4,304,301 13-5
20-12-30 40,003,153,58-- -- ----3,153,151 15-5
20-12-30 45,002,602,67-- -- ----2,602,601 27-3
20-12-301450,002,002,040,00 0,0% ----2,002,002 12-5
20-12-303660,001,391,24+0,01 +0,8% ----1,391,3910 6-5
20-12-30 80,00--0,54-- -- --------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?