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* 32,9432,88+0,06 +0,2% 33,1432,68756.06717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-10-2026)
Totaal volume 858 (374 Calls, 484 Puts)
Totaal open interest bij opening 21.805 (10.618 Calls, 11.187 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 16,00--16,88-- -- 16,8017,30----0 --
16-10-26 18,00--14,88-- -- 14,8015,30----0 --
16-10-26 20,00--12,88-- -- 12,8013,30----0 --
16-10-26 22,00--10,89-- -- 10,8011,30----0 --
16-10-26 23,00--9,89-- -- --------0 --
16-10-26 24,00--8,89-- -- 8,809,25----0 --
16-10-26 25,004,837,89-- -- 7,808,254,834,832 2-10
16-10-26 25,50--7,39-- -- 7,307,75----0 --
16-10-26 26,003,806,89-- -- 6,857,20----1 6-10
16-10-26 26,506,256,39-- -- ----6,256,251 12-10
16-10-26 27,003,625,89-- -- 5,856,203,623,62100 7-10
16-10-26 27,502,385,39-- -- 5,355,702,382,381 24-9
16-10-26 28,002,664,89-- -- 4,905,152,662,661 8-10
16-10-26 28,403,304,49-- -- ----3,303,301 9-10
16-10-26 28,503,504,39-- -- 4,404,653,503,4020 9-10
16-10-26 28,60--4,29-- -- --------0 --
16-10-26 28,80--4,09-- -- 4,114,35----0 --
16-10-26 29,004,083,89+0,19 +4,9% 3,914,144,083,9112 15:57
16-10-26 29,201,073,69-- -- 3,723,931,071,076 2-10
16-10-26 29,40--3,49-- -- --------0 --
16-10-26 29,502,983,39-- -- 3,443,622,982,984 12-10
16-10-26 29,60--3,29-- -- --------0 --
16-10-26 29,802,893,09-- -- 3,143,322,892,8920 13-10
16-10-26 30,002,842,89-- -- 2,933,112,842,4422 13-10
16-10-26 30,502,582,40+0,18 +7,5% ----2,582,5529 11:07
16-10-2675631,002,081,92+0,05 +2,6% 1,962,132,081,8538 16:32
16-10-2613031,501,351,45+0,03 +2,1% ----1,351,354 09:49
16-10-26 32,001,091,02+0,07 +6,9% 1,021,171,120,947 16:59
16-10-26 32,500,500,65-- -- ----0,500,5014 12-10
16-10-26 33,000,350,37-0,02 -5,4% 0,290,420,410,3025 16:35
16-10-26 33,500,210,20+0,01 +5,0% ----0,210,213 11:54
16-10-26 34,000,080,10-0,02 -20,0% 0,040,10----2 10:41
16-10-26 34,50--0,05-- -- --0,09----0 --
16-10-26 35,000,050,02-- -- --0,040,050,051 21-9
16-10-262236,000,020,01+0,01 +100,0% ----0,020,022 13-10
16-10-26137,000,470,02-- -- --0,040,470,471 5-8
16-10-265138,000,030,01+0,02 +200,0% ----0,030,034 8-10
16-10-26 40,00--0,01-- -- --------0 --
16-10-26 42,00--0,01-- -- --------0 --
20-11-26 16,00--16,93-- -- --------0 --
20-11-26 18,00--14,93-- -- 14,8515,35----0 --
20-11-26 20,00--12,94-- -- 12,8513,35----0 --
20-11-26 22,00--10,95-- -- 10,9011,35----0 --
20-11-26 23,00--9,95-- -- 9,8010,35----0 --
20-11-26 24,00--8,96-- -- 8,909,35----0 --
20-11-26 25,005,107,98-- -- 7,958,305,105,102 2-10
20-11-26 26,004,297,01-- -- 6,957,30----0 1-10
20-11-26 26,50--6,53-- -- 6,456,80----0 15-9
20-11-26 27,005,106,05-- -- 6,006,305,155,1060 9-10
20-11-26 27,50--5,59-- -- 5,505,85----0 --
20-11-26 28,003,135,11-- -- 5,105,353,133,131 8-10
20-11-26228,502,694,68+0,04 +0,9% 4,704,892,692,692 7-10
20-11-26 29,004,114,22-- -- 4,244,434,114,111 12-10
20-11-26 29,501,143,81-- -- 3,803,981,141,145 1-10
20-11-26 30,003,463,39+0,07 +2,1% 3,403,553,463,453 11:56
20-11-26 31,002,612,63-0,02 -0,8% 2,622,782,682,487 16:18
20-11-26 32,002,031,95+0,08 +4,1% 1,942,092,031,8314 15:57
20-11-26 33,001,431,37+0,06 +4,4% 1,351,491,431,3035 15:25
20-11-26 34,000,910,94-0,03 -3,2% 0,891,030,950,9125 16:16
20-11-26 35,000,590,62-0,03 -4,8% 0,550,700,590,596 10:34
20-11-26 36,000,350,40-0,05 -12,5% 0,320,440,350,321 10:37
20-11-262938,000,100,14-0,02 -14,3% 0,080,170,100,1013 16:28
20-11-26 40,00--0,05-- -- --0,11----0 --
20-11-26 42,00--0,01-- -- --------0 --
18-12-26 9,00--23,93-- -- 23,8524,35----0 --
18-12-26 10,0019,2522,93-- -- --------0 2-3
18-12-26 12,0018,5020,94-- -- 20,8521,35----0 9-3
18-12-26 14,0014,2018,95-- -- --------0 17-6
18-12-26 15,0016,7517,96-- -- --------0 5-8
18-12-26 16,0010,0016,97-- -- 16,8517,35----0 18-2
18-12-26 18,0015,4014,98-- -- 14,9015,40----0 29-7
18-12-26 19,00--13,99-- -- 13,9014,40----0 --
18-12-26 20,0011,8513,00-1,15 -8,8% 12,9513,3511,9011,851 11:07
18-12-26 21,00--12,01-- -- --------0 --
18-12-261.11222,009,9011,03+0,06 +0,5% 11,0011,359,909,909 9-10
18-12-26 23,007,8710,05-- -- 10,0010,40----0 25-8
18-12-26 24,007,009,10-- -- 9,059,407,007,001 26-8
18-12-26 25,008,208,14+0,06 +0,7% 8,108,458,208,201 14:58
18-12-26 26,007,207,18+0,02 +0,3% 7,157,457,207,2012 11:02
18-12-26 26,50--6,71-- -- 6,657,00----0 --
18-12-26 27,006,056,25-- -- ----6,056,051 13-10
18-12-26 27,50--5,81-- -- 5,756,05----0 --
18-12-26 28,005,355,37-0,02 -0,4% 5,355,605,355,352 14:32
18-12-26 28,502,454,94-- -- 4,915,15----0 1-10
18-12-26 29,004,434,52-- -- 4,514,734,434,431 13-10
18-12-26 29,501,884,12-- -- 4,104,322,051,8820 22-9
18-12-26 30,003,503,72-- -- ----3,503,501 13-10
18-12-26 31,002,523,01-- -- 3,013,162,522,526 9-10
18-12-263.72332,002,052,37-0,32 -13,5% 2,342,51----5 09:51
18-12-26 33,001,751,81-0,06 -3,3% 1,781,941,751,7511 10:09
18-12-261.59534,001,391,34+0,05 +3,7% 1,321,461,391,2930 15:27
18-12-26 35,000,970,97-- -- --1,150,970,827 13-10
18-12-26 36,000,670,70-0,03 -4,3% ----0,670,671 16:35
18-12-26 38,000,250,35-- -- 0,260,40----5 12-10
18-12-2697040,000,130,15-0,02 -13,3% 0,080,22----5 16:28
18-12-26 42,000,110,07-- -- --------1 6-10
18-12-26 45,000,060,02-- -- --0,080,060,062 6-10
18-12-2623250,000,110,02-- -- ----0,110,113 29-7
18-12-2612855,000,030,01-- -- ----0,030,032 3-7
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26380,000,010,010,00 0,0% ----0,010,011 8-10
19-03-27 12,00--21,04-- -- --------0 --
19-03-27 14,00--19,07-- -- 19,0019,45----0 --
19-03-27 16,00--17,11-- -- 17,0017,50----0 --
19-03-27 18,0011,1515,19-- -- 15,1015,50----0 7-7
19-03-27 20,009,5013,27-- -- --------0 7-7
19-03-27 22,00--11,37-- -- 11,3011,70----0 --
19-03-27 23,008,8010,44-- -- 10,4010,758,808,801 5-6
19-03-27 24,008,109,52-- -- 9,459,808,108,102 8-10
19-03-27 25,004,528,64-- -- 8,608,90----0 13-5
19-03-27 26,004,807,78-- -- --------0 11-9
19-03-27 27,006,906,95-0,05 -0,7% 6,907,206,906,907 10:39
19-03-27 28,004,506,16-- -- 6,156,404,504,506 6-10
19-03-27 29,005,055,41-- -- 5,405,605,055,051 12-10
19-03-27 30,004,654,71-0,06 -1,3% ----4,654,657 10:39
19-03-27 32,003,523,47-- -- 3,453,633,523,522 13-10
19-03-27 34,002,502,45-- -- 2,432,582,502,504 12-10
19-03-27 36,001,671,69-- -- 1,641,781,671,5439 13-10
19-03-2717338,000,361,14-0,03 -2,6% 1,071,21----10 09:41
19-03-27 40,000,700,70-- -- 0,670,790,700,662 12-10
19-03-27 45,000,260,29-- -- --------1 6-10
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
19-03-27 55,00--0,03-- -- --0,09----0 --
18-06-27 12,00--21,10-- -- 21,0021,50----0 --
18-06-27 14,00--19,15-- -- 19,0519,55----0 --
18-06-27 15,00--18,18-- -- 18,1018,55----0 --
18-06-27 16,0011,5017,21-- -- 17,1517,55----0 13-5
18-06-27 18,0011,2015,31-- -- 15,2515,65----0 7-7
18-06-27 20,0013,3513,42-0,07 -0,5% 13,3513,7513,3513,353 11:58
18-06-27 22,008,5511,58-- -- 11,5511,90----0 20-3
18-06-27 23,007,3510,69-- -- ----7,357,353 28-9
18-06-27 24,008,009,82-- -- 9,8010,108,008,001 6-10
18-06-2762425,008,608,98-- -- 8,959,258,608,601 12-10
18-06-27 26,005,358,17-- -- 8,158,455,355,156 28-9
18-06-27 27,004,677,38-- -- 7,357,654,674,6715 29-9
18-06-27 28,005,206,64-- -- 6,606,905,205,203 7-10
18-06-27 29,003,665,93-- -- 5,906,20----1 1-10
18-06-27 30,004,705,27-- -- ----4,704,701 9-10
18-06-27 32,003,144,08-- -- --------0 29-9
18-06-27 34,002,203,09-- -- 3,073,22----1 5-10
18-06-27 35,002,752,65+0,10 +3,8% 2,652,802,752,751 15:37
18-06-274836,001,002,29+0,02 +0,9% 2,272,42----1 8-10
18-06-27 38,001,451,67-- -- 1,641,781,451,3911 9-10
18-06-27 40,000,671,18-- -- 1,151,28----0 24-9
18-06-27 45,000,500,51-- -- 0,440,58----1 8-10
18-06-27 50,000,150,22-- -- 0,140,28----0 21-9
18-06-274955,000,120,100,00 0,0% --------0 8-7
18-06-27 60,00--0,04-- -- --------0 --
18-06-27 70,00--0,01-- -- --0,08----0 --
18-06-27 80,00--0,01-- -- --0,10----0 --
17-09-27 14,00--19,15-- -- 19,0519,60----0 --
17-09-27 16,00--17,22-- -- 17,2017,60----0 --
17-09-27 18,00--15,34-- -- --------0 --
17-09-27 20,0011,0013,50-- -- 13,4513,8511,0011,005 5-10
17-09-27 22,00--11,72-- -- 11,6512,10----0 --
17-09-27 24,00--10,02-- -- 10,0010,40----0 --
17-09-27 25,00--9,21-- -- --------0 --
17-09-27 26,00--8,44-- -- 8,408,80----0 --
17-09-27 27,00--7,70-- -- 7,658,00----0 --
17-09-27 28,00--7,02-- -- 6,907,30----0 --
17-09-27 29,00--6,34-- -- --------0 --
17-09-27 30,004,715,73-- -- 5,655,954,714,711 8-10
17-09-27 32,00--4,61-- -- 4,584,79----0 --
17-09-27 34,002,863,65-- -- 3,623,822,862,861 8-10
17-09-27 36,00--2,86-- -- --------0 --
17-09-27 38,00--2,22-- -- --------0 --
17-09-27 40,001,751,750,00 0,0% ----1,751,751 11:07
17-09-27 45,00--0,90-- -- 0,800,95----0 --
17-09-27 50,00--0,49-- -- 0,280,58----4 8-10
17-12-27 15,0014,4018,22-- -- 18,1518,60----0 23-7
17-12-27 16,0013,5517,28-- -- ----13,6013,552 23-7
17-12-27 18,0010,5515,43-- -- ----10,5510,2012 1-7
17-12-27 20,0012,8013,65-- -- 13,6014,0012,8012,6081 9-10
17-12-27 22,0011,7111,95-- -- 11,8512,3011,7111,718 13-10
17-12-27 24,0010,1010,36-- -- ----10,1010,1010 13-10
17-12-27 26,007,158,88-- -- 8,809,15----1 28-9
17-12-27 28,006,907,54-- -- 7,407,806,906,602 9-10
17-12-27 30,006,366,32+0,04 +0,6% ----6,366,367 16:25
17-12-27 32,004,735,23-0,50 -9,6% 5,105,454,754,736 15:50
17-12-27 35,003,913,86+0,05 +1,3% --4,153,913,908 16:25
17-12-27 40,002,102,26-0,16 -7,1% 2,202,352,262,1020 14:19
17-12-2754845,000,801,33-- -- 1,251,400,800,803 2-10
17-12-27 50,000,700,78-- -- --------1 13-10
17-12-27 55,000,350,48-- -- --------0 7-7
17-12-278660,000,250,30-0,01 -3,3% --------0 14-9
17-12-27 70,00--0,10-- -- 0,020,19----0 --
17-12-27 80,00--0,03-- -- --0,12----0 --
16-06-28 15,00--18,32-- -- 18,2018,80----0 --
16-06-28 18,00--15,65-- -- 15,5016,10----0 --
16-06-28 20,00--13,98-- -- --------0 --
16-06-28122,007,3512,41+0,05 +0,4% --------4 10:46
16-06-28 24,00--10,95-- -- 10,7511,25----0 --
16-06-28 26,007,959,57-- -- 9,359,857,957,951 6-8
16-06-28 28,00--8,30-- -- 8,058,55----0 --
16-06-28 30,005,757,17-1,42 -19,8% ----5,755,753 11:46
16-06-28 35,004,504,73-- -- 4,554,964,504,503 12-10
16-06-28 40,002,003,08-- -- 2,813,26----10 12-10
16-06-28 45,001,081,95-- -- 1,792,151,081,0825 1-10
16-06-28 50,000,881,27-- -- 1,101,450,880,8821 5-10
16-06-28 55,00--0,84-- -- 0,661,00----0 --
16-06-28 60,000,430,58-- -- 0,400,74----0 17-9
15-12-28 15,0016,4518,35-- -- ----16,4516,451 11-8
15-12-28 16,00--17,47-- -- 17,3018,00----0 --
15-12-28 18,009,6015,78-- -- 15,6016,25----0 13-2
15-12-28 20,0012,5514,18-- -- 13,9514,65----0 25-8
15-12-28 22,0010,8012,67-- -- --------0 14-8
15-12-28 24,008,5511,28-- -- 11,1011,65----0 21-9
15-12-284025,008,0510,63+0,03 +0,3% 10,4010,958,058,051 24-9
15-12-28 26,009,009,99-- -- 9,7510,309,009,002 28-7
15-12-28 28,008,208,79-- -- 8,508,958,208,201 9-10
15-12-287330,007,307,68-- -- 7,407,957,307,302 12-10
15-12-28 35,005,155,36-- -- ----5,155,151 12-10
15-12-28 40,003,403,62-- -- 3,443,963,403,352 9-10
15-12-28 45,001,532,52-- -- 2,312,77----1 23-9
15-12-28 50,001,521,74-- -- 1,561,951,521,525 9-10
15-12-28 55,000,801,21-- -- 1,041,390,800,805 2-4
15-12-28 60,000,520,86-- -- 0,671,06----0 26-5
15-12-28 80,000,470,28-- -- 0,130,430,470,4720 10-2
15-12-28 100,00--0,09-- -- --0,23----0 --
21-12-29 10,0015,0723,07-- -- 22,8023,70----0 10-2
21-12-29 15,0015,1018,51-- -- 18,2519,05----0 27-2
21-12-29 18,00--16,16-- -- 15,8016,65----0 --
21-12-29 20,008,7014,72-- -- --------0 13-2
21-12-29 22,0011,5513,38-- -- 13,0513,7511,5511,551 11-8
21-12-29 24,009,1012,11-- -- 11,8012,50----0 3-3
21-12-29 25,008,0511,54-- -- 11,2011,85----0 7-7
21-12-29 26,009,5010,96-- -- 10,5511,209,509,501 4-8
21-12-29 28,008,259,90-- -- ----8,258,2550 27-7
21-12-29 30,008,508,87-- -- 8,409,058,508,501 12-10
21-12-29 35,006,396,69-- -- 6,256,856,396,392 12-10
21-12-29 40,003,315,00-- -- --------0 4-9
21-12-29 45,002,223,72-- -- 3,433,94----0 28-7
21-12-29 50,001,302,78-- -- 2,453,00----0 12-2
21-12-29 55,001,602,11-- -- 1,812,30----0 8-1
21-12-299960,001,231,64-0,01 -0,6% 1,331,821,231,232 7-10
21-12-29 80,000,580,60-- -- 0,400,810,580,583 28-7
21-12-29 100,00--0,37-- -- --------0 --
20-12-30 10,0019,5023,08-- -- 22,7023,80----0 21-9
20-12-30 15,0016,2518,67-- -- 18,2519,25----0 14-9
20-12-30 18,0011,3516,52-- -- 15,9516,95----0 26-6
20-12-30 20,0012,5215,23-- -- 14,6515,55----0 1-10
20-12-30 22,0014,0013,96+0,04 +0,3% 13,4014,3014,0014,001 15:37
20-12-30 24,0010,6512,82-- -- --------0 3-8
20-12-30 25,0010,7012,25-- -- 7,55------1 9-10
20-12-30 26,0010,0011,70-- -- 11,1511,95----0 14-9
20-12-30 28,008,0010,70-- -- 6,80------0 17-8
20-12-30 30,009,499,77-- -- 9,159,959,499,487 12-10
20-12-30 35,005,407,74-- -- 7,207,85----0 28-9
20-12-30 40,005,806,11-0,31 -5,1% 5,556,255,805,801 17:07
20-12-302045,004,384,80-- -- 4,324,764,384,3810 12-10
20-12-30 50,003,443,76-- -- ----3,443,445 12-10
20-12-30 60,001,952,24-- -- 1,952,58----0 14-9
20-12-30 80,000,890,86+0,03 +3,5% 0,711,340,890,893 09:34
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?