Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,0031,28-0,28 -0,9% 32,0630,821.586.33217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 344 (198 Calls, 146 Puts)
Totaal open interest bij opening 3.803 (2.573 Calls, 1.230 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--17,28-- -- 16,8517,45----0 --
15-05-26 16,00--15,28-- -- --------0 --
15-05-26 18,00--13,28-- -- --------0 --
15-05-26 19,00--12,28-- -- 11,9512,45----0 --
15-05-26 20,00--11,28-- -- --------0 --
15-05-26 21,00--10,28-- -- 9,9010,45----0 --
15-05-26 22,00--9,28-- -- --------0 --
15-05-26 23,00--8,28-- -- --------0 --
15-05-26 23,50--7,78-- -- --------0 --
15-05-26 24,004,447,28-- -- ----4,444,4411 25-3
15-05-26 24,50--6,78-- -- 6,506,85----0 --
15-05-26 25,005,606,28-- -- ----5,605,604 29-4
15-05-26 25,50--5,78-- -- --------0 --
15-05-26 26,005,405,28-- -- ----5,405,404 17-4
15-05-26 26,502,694,78-- -- 4,554,812,692,354 30-3
15-05-26 27,002,994,28-- -- ----2,992,992 8-4
15-05-26927,504,183,79-0,29 -7,7% ----4,184,181 17-4
15-05-26 28,003,083,29-- -- 3,093,243,083,086 24-4
15-05-26 28,503,452,79-- -- 2,592,763,453,451 21-4
15-05-26 29,002,342,31-- -- ----2,342,341 4-5
15-05-26 29,20--2,11-- -- 1,902,09----0 --
15-05-26 29,40--1,93-- -- 1,701,89----0 --
15-05-26 29,501,721,84-- -- ----1,721,722 30-4
15-05-26 29,60--1,75-- -- 1,511,70----0 --
15-05-26 29,80--1,57-- -- --------0 --
15-05-26 30,002,001,41+0,59 +41,8% 1,161,322,002,005 09:40
15-05-26 30,50--1,02-- -- 0,790,97----0 --
15-05-2628231,000,500,71-0,19 -26,8% 0,510,651,150,5029 16:18
15-05-26 31,50--0,46-- -- 0,310,44----0 --
15-05-26 32,000,250,30-0,05 -16,7% ----0,540,2526 17:06
15-05-26 32,500,280,20+0,08 +40,0% 0,070,210,280,281 15:12
15-05-26 33,000,110,13-0,02 -15,4% ----0,200,115 13:44
15-05-26 33,50------ -- --------0 --
15-05-26 34,000,040,07-- -- ----0,090,0451 29-4
15-05-26 35,000,100,03-- -- ----0,100,101 30-4
15-05-261536,000,090,01-- -- ----0,090,094 22-4
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,28-- -- --------0 --
19-06-26 10,00--21,28-- -- --------0 --
19-06-26 12,00--19,28-- -- --------0 --
19-06-26 14,0015,7017,28-- -- ----15,7015,656 4-3
19-06-26 16,00--15,28-- -- --------0 --
19-06-26 18,00--13,28-- -- 12,9513,45----0 --
19-06-26 19,00--12,28-- -- 11,9012,45----0 --
19-06-26 20,0011,9011,28-- -- 10,9511,4011,9011,901 21-4
19-06-26 21,005,1010,28-- -- 9,9510,405,105,101 13-2
19-06-26 22,007,609,28-- -- ----7,607,604 14-4
19-06-26 23,007,508,28-- -- 7,958,307,507,501 5-3
19-06-26 24,006,917,28-- -- ----6,916,91100 16-4
19-06-26 24,50--6,78-- -- --------0 --
19-06-26 25,006,106,28-- -- ----6,106,101 4-5
19-06-262025,503,575,78-0,28 -4,8% ----3,573,5720 27-3
19-06-26 26,005,255,28-- -- 4,965,405,255,2510 4-5
19-06-26 26,505,414,80-- -- 4,554,775,415,414 21-4
19-06-26 27,004,684,31+0,37 +8,6% ----4,684,683 11:23
19-06-26 27,50--3,87-- -- 3,603,81----0 --
19-06-26 28,003,653,41+0,24 +7,0% ----3,653,654 09:01
19-06-26 28,503,013,04-- -- 2,802,973,013,01100 16-4
19-06-26 29,002,812,66+0,15 +5,6% ----2,812,811 12:09
19-06-26 29,502,122,32-- -- ----2,122,122 16-4
19-06-26 30,001,772,00-0,23 -11,5% ----2,101,775 15:42
19-06-263531,001,201,42-0,22 -15,5% 1,261,421,801,2019 16:47
19-06-26 32,000,820,97-0,15 -15,5% ----1,240,822 15:50
19-06-26 33,000,580,64-0,06 -9,4% ----0,760,5812 17:13
19-06-26 34,000,500,41+0,09 +22,0% ----0,500,501 09:51
19-06-26 35,000,350,26+0,09 +34,6% ----0,350,354 09:16
19-06-26 36,000,160,16-- -- 0,090,200,160,163 24-4
19-06-26 38,000,090,05-- -- ----0,090,091 30-4
19-06-26 40,000,100,02-- -- ----0,100,101 21-4
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 18,00--13,28-- -- 12,9513,45----0 --
17-07-26 20,00--11,28-- -- --------0 --
17-07-26 22,00--9,28-- -- 8,909,45----0 --
17-07-26 23,00--8,28-- -- --------0 --
17-07-26 24,00--7,28-- -- 6,907,45----0 --
17-07-26 25,00--6,30-- -- 5,906,40----0 --
17-07-26 26,00--5,36-- -- --------0 --
17-07-26 27,00--4,50-- -- 4,154,52----0 --
17-07-26 27,50--4,11-- -- 3,864,08----0 --
17-07-26 28,00--3,72-- -- 3,503,68----0 --
17-07-26 28,50--3,36-- -- --------0 --
17-07-26 29,002,843,02-- -- ----2,842,841 4-5
17-07-26 29,502,952,69+0,26 +9,7% 2,492,662,952,951 11:00
17-07-26 30,002,312,38-- -- 2,192,352,312,311 4-5
17-07-26 31,001,901,83-- -- ----1,901,9010 4-5
17-07-26 32,001,301,36-- -- ----1,321,306 4-5
17-07-26 33,001,101,00+0,10 +10,0% 0,891,031,101,101 09:02
17-07-26 34,000,620,69-- -- 0,620,730,620,621 28-4
17-07-26 35,000,650,48+0,17 +35,4% 0,360,520,650,651 09:18
17-07-26 36,000,450,33+0,12 +36,4% ----0,450,452 09:23
17-07-26 38,000,180,15-- -- ----0,180,181 23-4
17-07-26 40,00--0,06-- -- --0,25----0 --
18-09-26 9,00--22,28-- -- --------0 --
18-09-26 10,00--21,28-- -- --------0 --
18-09-26 12,00--19,28-- -- --------0 --
18-09-26 14,00--17,28-- -- 16,9517,45----0 --
18-09-26 16,00--15,28-- -- 14,9515,45----0 --
18-09-26 18,0012,8013,28-- -- ----12,8012,8010 9-3
18-09-26 19,00--12,28-- -- --------0 --
18-09-26 20,009,8511,28-- -- 10,9011,409,859,851 13-3
18-09-26 21,00--10,28-- -- 9,9010,45----0 --
18-09-26 22,004,509,28-- -- ----4,504,332 13-2
18-09-26 23,008,858,31-- -- 7,958,408,858,855 21-4
18-09-26 24,007,187,39-- -- 7,057,407,187,181 28-4
18-09-26 25,006,876,54-- -- ----6,876,872 17-4
18-09-26 26,005,535,73-- -- ----5,535,531 28-4
18-09-266427,005,184,98-0,25 -5,0% 4,704,955,185,183 11:23
18-09-26 28,004,404,30+0,10 +2,3% 4,014,214,504,407 12:54
18-09-26 29,003,593,64-- -- ----3,593,591 30-4
18-09-26 30,003,133,00+0,13 +4,3% 2,792,973,133,133 09:01
18-09-26 32,001,822,02-0,20 -9,9% ----2,021,824 15:42
18-09-26 34,001,211,28-- -- ----1,211,211 28-4
18-09-26 36,001,000,78-- -- ----1,001,001 22-4
18-09-265238,000,380,47-- -- 0,360,490,380,381 29-4
18-09-26 40,000,280,28-- -- ----0,280,281 24-4
18-09-26 42,000,410,17-- -- 0,090,250,410,411 22-1
18-09-26 44,000,470,12-- -- 0,020,200,470,471 14-1
18-09-26 50,00--0,02-- -- --0,12----0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,28-- -- --------0 --
18-12-26 10,0019,2521,28-- -- 20,8521,4519,2519,251 2-3
18-12-26 12,0018,5019,28-- -- 18,9519,4018,7018,509 9-3
18-12-26 14,0015,0017,28-- -- 16,8517,4515,0015,001 10-4
18-12-26 15,0030,3516,28+14,07 +86,4% 15,8516,4530,3530,351 19-6
18-12-26 16,0010,0015,28-- -- ----10,0010,0013 18-2
18-12-26 18,00--13,28-- -- 12,9013,45----0 --
18-12-26 19,00--12,28-- -- 11,9012,45----0 --
18-12-26 20,0011,4011,28-- -- 10,9011,3511,4011,402 27-4
18-12-26 21,00--10,33-- -- 9,9510,50----0 --
18-12-26 22,009,099,47-- -- ----9,099,09316 4-5
18-12-26 23,008,708,64-- -- ----8,708,7015 17-4
18-12-26 24,008,067,84-- -- ----8,068,061 17-4
18-12-26 25,007,427,07-- -- 6,707,057,427,421 21-4
18-12-26 26,006,306,32-- -- 6,006,306,306,301 20-4
18-12-26 27,006,205,62+0,58 +10,3% 5,305,606,206,201 09:37
18-12-26 28,004,804,96-- -- 0,10--4,804,801 30-4
18-12-26 29,004,054,35-0,30 -6,9% ----4,054,051 16:55
18-12-26 30,003,603,78-0,18 -4,8% 3,503,703,603,6010 15:31
18-12-26 32,002,772,75+0,02 +0,7% ----3,052,779 12:22
18-12-26 34,002,082,01+0,07 +3,5% ----2,082,081 10:54
18-12-26 35,002,001,69-- -- 1,511,682,002,002 21-4
18-12-2629636,001,301,38-0,09 -6,5% 1,241,421,301,301 30-4
18-12-26 38,001,100,95+0,15 +15,8% ----1,101,105 09:12
18-12-26 40,000,650,650,00 0,0% --0,750,650,658 12:34
18-12-26 42,000,570,44-- -- 0,320,490,570,571 22-4
18-12-26 45,000,240,24-- -- ----0,240,2410 16-4
18-12-26 50,000,090,14-- -- 0,09--0,090,0920 16-4
18-12-26 55,000,060,07-- -- ----0,060,062 4-3
18-12-26 60,000,030,03-- -- --0,150,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--17,28-- -- --------0 --
19-03-27 16,00--15,28-- -- --------0 --
19-03-27 18,00--13,31-- -- --------0 --
19-03-27 20,00--11,55-- -- 11,1511,60----0 --
19-03-27 22,00--9,88-- -- --------0 --
19-03-27 23,00--9,07-- -- --------0 --
19-03-27 24,007,008,30-- -- ----7,007,003 8-4
19-03-27 25,00--7,56-- -- --------0 --
19-03-27 26,00--6,85-- -- 6,456,80----0 --
19-03-27 27,00--6,17-- -- 5,756,10----0 --
19-03-27 28,005,555,550,00 0,0% ----5,555,551 15:23
19-03-27 29,004,944,96-- -- ----4,944,942 30-4
19-03-27 30,004,364,41-- -- 4,084,424,364,362 30-4
19-03-27 32,003,393,38+0,01 +0,3% ----3,393,391 13:37
19-03-27 34,002,552,52-- -- ----2,552,55664 27-4
19-03-27 36,001,951,90-- -- ----1,951,95336 27-4
19-03-27 38,001,421,41-- -- ----1,421,4221 30-4
19-03-27 40,000,711,03-- -- 0,871,080,710,711 14-4
19-03-27 45,000,550,47-- -- 0,350,530,550,522 21-4
19-03-27 50,00--0,22-- -- 0,110,31----0 --
18-06-27 15,00--16,28-- -- --------0 --
18-06-27 16,00--15,28-- -- --------0 --
18-06-27 18,00--13,42-- -- --------0 --
18-06-27 20,0010,0011,68-- -- ----10,0010,001 20-3
18-06-27 22,008,5510,04-- -- 9,6010,208,558,551 20-3
18-06-27 24,006,908,51-- -- ----6,906,901 31-3
18-06-27 25,007,637,78-- -- --13,507,637,631 30-4
18-06-27 26,006,317,11-- -- 6,707,206,316,316 16-3
18-06-27 28,004,675,83-- -- ----4,674,671 24-3
18-06-27 30,005,304,68-- -- 4,414,805,305,304 21-4
18-06-27 35,002,702,57+0,13 +5,1% --3,002,702,7010 12:15
18-06-27 40,001,151,36-- -- ----1,151,155 24-4
18-06-27 45,000,740,65-- -- ----0,740,742 23-4
18-06-27 50,000,420,32-- -- ----0,420,423 21-4
18-06-27 55,000,250,17+0,08 +47,1% 0,010,300,250,257 28-11
18-06-27 60,00--0,09-- -- --0,30----0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--16,28-- -- 15,8516,60----0 --
17-12-27 16,00--15,36-- -- --------0 --
17-12-27 18,00--13,61-- -- 12,9513,90----0 --
17-12-27 20,0011,6011,85-- -- ----11,6011,6020 24-4
17-12-27 22,00--10,23-- -- --------0 --
17-12-27 24,009,458,80+0,65 +7,4% 8,309,259,459,452 10:42
17-12-27 26,007,757,48-- -- 7,057,807,757,751 23-4
17-12-27 28,006,106,35-0,25 -3,9% ----6,106,1010 15:46
17-12-27 30,005,155,26-- -- 4,805,605,155,155 4-5
17-12-27 32,004,734,36-- -- 3,974,644,734,733 22-4
17-12-2728735,003,583,29-- -- 2,763,503,583,585 22-4
17-12-2748640,001,941,99-0,10 -5,0% 1,702,141,941,942 4-5
17-12-27 45,000,801,14-- -- --1,400,800,802 10-4
17-12-27 50,000,450,65-- -- 0,300,910,450,451 10-4
17-12-27 55,000,400,49-- -- ----0,400,401 16-2
17-12-27 60,000,300,26-- -- ----0,300,306 17-2
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 80,00--0,04-- -- --0,26----0 --
15-12-28 15,00--16,37-- -- 15,6017,10----0 --
15-12-28 16,00--15,51-- -- --------0 --
15-12-28 18,009,6013,85-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,30-- -- 11,4013,1012,6112,6011 17-4
15-12-283322,0011,0010,66-0,19 -1,8% 10,2011,3511,0011,001 16-4
15-12-28 24,007,549,56-- -- ----7,547,543 1-4
15-12-28 25,008,608,94-- -- 8,309,458,608,602 9-3
15-12-28 26,005,318,25-- -- ----5,315,314 5-2
15-12-28 28,006,907,24-- -- ----6,906,902 23-4
15-12-28 30,005,256,22-- -- ----5,255,253 14-4
15-12-286235,004,254,23-0,11 -2,6% 3,534,784,264,254 23-4
15-12-28 40,003,222,86-- -- ----3,223,221 17-4
15-12-28 45,001,501,92-- -- ----1,501,501 13-4
15-12-28 50,001,301,31-- -- ----1,301,3015 23-3
15-12-28 55,000,800,99-- -- 0,381,560,800,805 2-4
15-12-28 60,000,720,74-- -- ----0,720,7222 23-4
15-12-28 80,000,470,23-- -- ----0,470,4720 10-2
15-12-28 100,00--0,11-- -- --------0 --
21-12-29 10,0015,0721,28-- -- ----15,0715,075 10-2
21-12-29 15,0015,1016,45-- -- ----15,1015,10500 27-2
21-12-29 18,00--14,02-- -- --------0 --
21-12-29 20,008,7012,61-- -- 11,7513,458,708,702 13-2
21-12-29 22,00--11,31-- -- --------0 --
21-12-29 24,009,1010,12-- -- 9,1510,859,109,1010 3-3
21-12-29 25,007,509,55-- -- 8,6010,307,507,5020 25-2
21-12-29 26,009,009,01-- -- 8,209,409,009,001 27-4
21-12-29 28,008,007,96-- -- 7,308,408,008,001 6-3
21-12-29 30,006,657,08-- -- ----6,656,652 16-4
21-12-29 35,004,905,22-- -- ----4,904,902 29-4
21-12-29 40,002,803,81-- -- 3,124,312,802,8030 25-3
21-12-29 45,002,452,75-- -- ----2,452,451 30-4
21-12-29 50,001,301,94-- -- ----1,300,9521 12-2
21-12-29 55,001,601,36-- -- ----1,601,602 8-1
21-12-29 60,001,000,75-- -- ----1,001,001 14-4
21-12-29 80,00--0,62-- -- --1,22----0 --
21-12-29 100,00--0,12-- -- --------0 --
20-12-30 10,0019,8021,28-- -- ----19,8019,803 18-3
20-12-30 15,0015,5516,43-- -- ----15,5515,553 18-3
20-12-30 18,00--14,17-- -- --------0 --
20-12-30 20,0012,9012,83-- -- ----12,9012,901 28-4
20-12-30 22,00--11,59-- -- --------0 --
20-12-30 24,0011,0110,43-- -- 9,4011,3511,0111,0110 17-4
20-12-30 25,0010,809,89-- -- 8,9010,9510,8010,80317 4-5
20-12-30 26,009,509,39-- -- ----9,509,505 6-3
20-12-30 28,009,008,46-- -- 7,509,559,009,001 21-4
20-12-30 30,008,157,65-- -- ----8,158,152 22-4
20-12-30 35,005,505,93-- -- ----5,505,502 4-5
20-12-30 40,004,374,66-- -- ----4,374,371 16-4
20-12-30 45,002,603,49-- -- ----2,602,601 27-3
20-12-30 50,002,602,63-- -- ----2,602,601 30-4
20-12-30 60,001,551,43-- -- ----1,551,5550 26-2
20-12-30 80,00--0,43-- -- --------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?