Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,8229,54+0,28 +0,9% 29,9229,40281.76412:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 819 (665 Calls, 154 Puts)
Totaal open interest bij opening 8.151 (4.917 Calls, 3.234 Puts)
Call / Put ratio 4,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,41-- -- --------0 --
19-06-26 10,00--18,41-- -- --------0 --
19-06-26 12,00--16,42-- -- --------0 --
19-06-26 14,0014,3014,42-- -- ----14,3014,301 18-5
19-06-26 16,00--12,42-- -- --------0 --
19-06-26 18,00--10,42-- -- --------0 --
19-06-26 19,00--9,43-- -- --------0 --
19-06-26 20,0011,908,43-- -- ----11,9011,901 21-4
19-06-26 21,005,107,43-- -- ----5,105,101 13-2
19-06-26 22,007,606,44-- -- ----7,607,604 14-4
19-06-26 23,007,505,46-- -- ----7,507,501 5-3
19-06-26 24,006,434,51-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,05-- -- ----4,694,691 19-5
19-06-26 25,004,133,58+0,55 +15,4% ----4,134,132 14:05
19-06-26 25,503,573,12-- -- ----3,573,5720 27-3
19-06-26 26,002,602,68-- -- ----2,602,102 29-5
19-06-26 26,501,742,27-- -- ----1,791,742 29-5
19-06-26 27,002,411,88+0,53 +28,2% ----2,412,3220 15:15
19-06-26 27,502,221,52+0,70 +46,1% ----2,222,052 17:28
19-06-26 28,001,151,19-- -- --2,701,151,151 28-5
19-06-26 28,501,030,90-- -- ----1,041,0332 26-5
19-06-261.80329,001,200,67+0,57 +85,1% ----1,200,99208 17:21
19-06-26 29,500,820,49+0,33 +67,3% ----0,820,828 16:58
19-06-26 30,000,700,34+0,36 +105,9% --1,650,700,3025 17:22
19-06-26 31,000,310,16+0,15 +93,8% ----0,310,20184 17:03
19-06-26 32,000,150,08-- -- ----0,150,138 28-5
19-06-2624533,000,080,04+0,04 +100,0% ----0,090,0821 17:25
19-06-26 34,000,040,01-- -- ----0,040,042 29-5
19-06-26 35,000,060,01-- -- ----0,060,061 14-5
19-06-2644236,000,030,01-- -- ----0,030,03100 28-5
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--14,45-- -- --------0 --
17-07-26 16,00--12,46-- -- --------0 --
17-07-26 18,00--10,47-- -- --------0 --
17-07-26 20,00--8,50-- -- --------0 --
17-07-26 21,00--7,53-- -- --------0 --
17-07-26 22,00--6,57-- -- --------0 --
17-07-26 23,00--5,65-- -- --------0 --
17-07-26 24,00--4,74-- -- --------0 --
17-07-26 24,505,254,29+0,96 +22,4% ----5,255,251 17:26
17-07-26 25,003,113,87-- -- ----3,113,111 15-5
17-07-26125,504,333,45+0,96 +27,8% ----4,334,331 17:26
17-07-26 26,002,643,12-- -- ----2,642,641 14-5
17-07-26 26,502,702,69-- -- ----2,702,202 29-5
17-07-26 27,002,192,34-0,15 -6,4% ----2,192,113 1-6
17-07-26 27,501,662,02-- -- ----1,661,6610 27-5
17-07-26 28,002,251,70+0,55 +32,4% ----2,252,253 16:58
17-07-263428,501,221,42+0,68 +47,9% ----1,221,1412 29-5
17-07-26 29,001,531,19+0,34 +28,6% ----1,531,531 14:08
17-07-26 29,501,280,96+0,32 +33,3% ----1,281,283 15:53
17-07-26 30,001,230,78+0,45 +57,7% ----1,231,0812 17:23
17-07-26 31,000,440,50-- -- --------5 28-5
17-07-26 32,000,510,30+0,21 +70,0% ----0,510,346 17:07
17-07-26 33,000,270,18-- -- ----0,270,272 18-5
17-07-26 34,000,190,10+0,09 +90,0% ----0,190,184 17:23
17-07-26 35,000,100,08-- -- ----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--12,49-- -- --------0 --
21-08-26 18,00--10,52-- -- --------0 --
21-08-26 20,00--8,60-- -- --------0 --
21-08-26 21,00--7,67-- -- --------0 --
21-08-26 22,00--6,76-- -- --------0 --
21-08-26 23,00--5,90-- -- --------0 --
21-08-26 24,00--5,05-- -- --------0 --
21-08-26 25,00--4,27-- -- --------0 --
21-08-26 25,50--3,89-- -- --------0 --
21-08-26 26,00--3,53-- -- --------0 --
21-08-26 26,50--3,18-- -- --------0 --
21-08-26 27,003,352,86+0,49 +17,1% ----3,353,355 15:57
21-08-26 27,50--2,55-- -- --------0 --
21-08-26 28,00--2,25-- -- --------0 --
21-08-26 28,50--1,99-- -- --------0 --
21-08-26 29,001,711,71-- -- ----1,711,7141 28-5
21-08-26 29,501,451,50-- -- ----1,451,35196 28-5
21-08-26 30,001,601,30+0,30 +23,1% ----1,601,602 16:08
21-08-26 31,001,300,97+0,33 +34,0% ----1,301,301 17:18
21-08-26 32,000,700,71-- -- ----0,700,701 29-5
21-08-26 34,000,500,39+0,11 +28,2% ----0,500,503 17:02
21-08-26 36,00--0,20-- -- --------0 --
21-08-26 38,00--0,10-- -- --------0 --
18-09-26 9,00--19,45-- -- --------0 --
18-09-26 10,00--18,45-- -- --------0 --
18-09-26 12,00--16,47-- -- --------0 --
18-09-26 14,00--14,50-- -- --------0 --
18-09-26 16,00--12,54-- -- --------0 --
18-09-26 18,0012,8010,60-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,63-- -- --------0 --
18-09-26 20,009,858,70-- -- ----9,859,851 13-3
18-09-26 21,00--7,78-- -- --------0 --
18-09-26 22,004,506,87-- -- ----4,504,332 13-2
18-09-26 23,006,106,02-- -- ----6,106,105 7-5
18-09-26 24,007,185,21-- -- ----7,187,181 28-4
18-09-26 25,004,514,43-- -- ----4,514,511 20-5
18-09-26 26,003,333,72-- -- ----3,333,3320 12-5
18-09-26 27,002,903,07-- -- ----2,902,901 28-5
18-09-26 28,002,852,48+0,37 +14,9% ----2,852,8510 13:55
18-09-26 29,001,702,00-- -- ----1,701,702 29-5
18-09-26 30,001,861,56+0,30 +19,2% ----1,861,8610 16:50
18-09-26 32,001,160,92+0,24 +26,1% ----1,161,012 14:36
18-09-26 34,000,470,51-0,04 -7,8% ----0,470,471 1-6
18-09-26 36,000,460,28-- -- --0,460,460,462 19-5
18-09-26 38,000,170,15-- -- ----0,170,171 26-5
18-09-26 40,000,170,09-- -- ----0,170,171 7-5
18-09-26 42,000,410,05-- -- ----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 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,45-- -- --------0 --
18-12-26 10,0019,2518,45-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,47-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,51-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,54-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,59-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0010,74-- -- ----10,0010,003 14-5
18-12-26 19,00--9,87-- -- --------0 --
18-12-26 20,009,208,99-- -- ----9,209,20100 26-5
18-12-26 21,00--8,14-- -- --------0 --
18-12-26 22,006,707,31-- -- ----6,706,7010 13-5
18-12-26 23,006,356,53-0,18 -2,8% ----6,356,3020 1-6
18-12-26 24,006,005,78-- -- ----6,006,001 22-5
18-12-26 25,005,255,09-- -- ----5,255,252 8-5
18-12-26 26,005,154,43+0,72 +16,3% ----5,154,952 17:21
18-12-26 27,004,253,83+0,42 +11,0% ----4,254,252 13:55
18-12-26 28,003,083,27-0,19 -5,8% 0,10--3,083,0810 1-6
18-12-26 29,003,352,75+0,60 +21,8% ----3,353,302 17:22
18-12-26 30,002,652,33+0,32 +13,7% ----2,652,655 16:40
18-12-26 32,002,001,63+0,37 +22,7% ----2,001,7810 17:22
18-12-2653934,000,971,07+0,35 +32,7% ----1,010,976 28-5
18-12-26 35,000,920,87+0,05 +5,7% ----0,920,9216 14:34
18-12-26 36,000,820,70-- -- ----0,820,821 7-5
18-12-26 38,000,600,46+0,14 +30,4% ----0,600,5635 17:07
18-12-26 40,000,300,30-- -- ----0,300,3010 27-5
18-12-26 42,000,180,20-- -- ----0,180,185 13-5
18-12-26 45,000,090,11-0,02 -18,2% ----0,090,091 1-6
18-12-26 50,000,100,04-- -- ----0,100,0850 27-5
18-12-26 55,000,060,01-- -- ----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--16,49-- -- --------0 --
19-03-27 14,00--14,59-- -- --------0 --
19-03-27 16,00--12,82-- -- --------0 --
19-03-27 18,0011,2511,05+0,20 +1,8% ----11,2511,252 1-6
19-03-27 20,00--9,35-- -- --------0 --
19-03-27 22,00--7,74-- -- --------0 --
19-03-27 23,00--6,99-- -- --------0 --
19-03-27 24,006,806,28+0,52 +8,3% ----6,806,801 16:40
19-03-27 25,004,525,61-- -- ----4,524,527 13-5
19-03-27 26,00--5,00-- -- --------0 --
19-03-27 27,004,114,40-- -- ----4,114,1110 13-5
19-03-27 28,003,653,83-- -- ----3,653,6520 28-5
19-03-27329,002,923,34+0,68 +20,4% ----2,922,921 14-5
19-03-27 30,002,292,92-- -- ----2,292,292 13-5
19-03-27 32,002,622,14-- -- --------1 25-5
19-03-27 34,001,551,57-- -- ----1,551,326 27-5
19-03-27 36,001,221,10-- -- ----1,221,225 21-5
19-03-27 38,000,750,77-- -- ----0,750,754 27-5
19-03-27540,000,590,53+0,19 +35,8% ----0,590,591 22-5
19-03-27 45,000,550,22-- -- ----0,550,522 21-4
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
18-06-27 15,00--13,81-- -- --------0 --
18-06-27 16,0011,5012,91-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,17-- -- --------0 --
18-06-27 20,0010,009,50-- -- ----10,0010,001 20-3
18-06-27 22,008,557,96-- -- ----8,558,551 20-3
18-06-27 24,006,216,53-- -- ----6,216,212 29-5
18-06-27 25,006,305,87-- -- --13,506,306,301 18-5
18-06-274226,005,305,32+0,74 +13,9% ----5,305,301 20-5
18-06-27 28,004,344,17-- -- ----4,344,343 25-5
18-06-27 30,002,903,24-- -- --------2 22-5
18-06-27 35,001,681,60-- -- 1,31------1 27-5
18-06-27 40,001,150,73-- -- ----1,151,155 24-4
18-06-27 45,000,740,33-- -- ----0,740,742 23-4
18-06-27 50,000,420,16-- -- ----0,420,423 21-4
18-06-27 55,000,250,07+0,18 +257,1% ----0,250,257 28-11
18-06-27 60,00--0,03-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,93-- -- --------0 --
17-12-27 16,00--13,03-- -- --------0 --
17-12-27 18,00--11,34-- -- --------0 --
17-12-27 20,009,509,75-- -- ----9,509,5010 29-5
17-12-27 22,00--8,27-- -- --------0 --
17-12-27 24,006,706,98-- -- ----6,706,705 29-5
17-12-27 26,005,055,76-- -- ----5,055,052 14-5
17-12-27 28,004,604,73-- -- ----4,604,601 27-5
17-12-27 30,003,703,86-- -- ----3,703,7010 29-5
17-12-27 32,003,123,120,00 0,0% ----3,122,9513 1-6
17-12-27 35,002,302,27+0,03 +1,3% ----2,302,302 1-6
17-12-27 40,001,201,30-- -- ----1,201,2010 28-5
17-12-27 45,000,870,74-- -- ----0,870,863 8-5
17-12-27 50,000,450,47-- -- ----0,450,451 10-4
17-12-27 55,000,400,28-- -- ----0,400,401 16-2
17-12-27 60,000,200,16-- -- --0,270,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,07-- -- --------0 --
15-12-28 16,00--13,24-- -- --------0 --
15-12-28 18,009,6011,67-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,22-- -- ----10,1510,151 18-5
15-12-28 22,0011,008,92-- -- ----11,0011,001 16-4
15-12-28 24,007,547,71-- -- ----7,547,543 1-4
15-12-28 25,007,207,16-- -- ----7,207,204 20-5
15-12-28 26,005,316,66-- -- ----5,315,314 5-2
15-12-28 28,005,655,70-- -- ----5,655,651 26-5
15-12-28 30,005,004,86-- -- ----5,005,002 8-5
15-12-28 35,003,243,20-- -- ----3,243,242 26-5
15-12-2813540,002,452,18+0,45 +20,6% ----2,452,451 19-5
15-12-28 45,001,891,45-- -- ----1,891,8910 6-5
15-12-28 50,001,070,97-- -- ----1,071,071 8-5
15-12-28 55,000,800,74-- -- ----0,800,805 2-4
15-12-28 60,000,520,53-- -- ----0,530,5222 26-5
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,48-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,22-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,96-- -- --------0 --
21-12-29 20,008,7010,62-- -- ----8,708,702 13-2
21-12-29 22,00--9,42-- -- --------0 --
21-12-29 24,009,108,34-- -- ----9,109,1010 3-3
21-12-29 25,008,007,82-- -- ----8,008,001 7-5
21-12-29 26,007,607,37-- -- ----7,607,603 7-5
21-12-29 28,006,666,47-- -- ----6,666,661 8-5
21-12-29 30,005,485,67-- -- ----5,485,481 27-5
21-12-29 35,004,904,05-- -- ----4,904,902 29-4
21-12-29 40,002,802,87-- -- ----2,802,8030 25-3
21-12-29 45,002,222,05-- -- ----2,222,221 18-5
21-12-29 50,001,301,48-- -- ----1,300,9521 12-2
21-12-29 55,001,601,07-- -- ----1,601,602 8-1
21-12-29 60,001,000,78-- -- ----1,001,001 14-4
21-12-29 80,00--0,25-- -- --------0 --
21-12-29 100,00--0,09-- -- --------0 --
20-12-30 10,0019,1018,45-- -- ----19,1019,101 25-5
20-12-30 15,0015,5514,29-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,21-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,98-- -- ----12,9012,901 28-4
20-12-30 22,008,809,83-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,79-- -- ----11,0111,0110 17-4
20-12-30 25,008,308,31-- -- ----8,308,305 28-5
20-12-30 26,008,207,84-- -- ----8,208,201 7-5
20-12-30 28,007,336,99-- -- ----7,337,331 25-5
20-12-30 30,006,806,29+0,51 +8,1% ----6,806,805 13:56
20-12-30 35,005,254,78+0,47 +9,8% 4,00--5,255,251 17:03
20-12-30 40,003,153,64-- -- ----3,153,151 15-5
20-12-30745,002,602,82+0,27 +9,6% ----2,602,601 27-3
20-12-30 50,002,002,22-- -- ----2,002,002 12-5
20-12-30 60,001,391,40-- -- ----1,391,3910 6-5
20-12-30 80,00--0,59-- -- --------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?