Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4828,48-- -- 28,7628,32741.33917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 652 (568 Calls, 84 Puts)
Totaal open interest bij opening 4.668 (3.313 Calls, 1.355 Puts)
Call / Put ratio 6,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--14,57-- -- --------0 --
15-05-26 16,00--12,57-- -- --------0 --
15-05-26 18,00--10,57-- -- --------0 --
15-05-26 19,00--9,57-- -- --------0 --
15-05-26 20,00--8,58-- -- --------0 --
15-05-26 21,00--7,58-- -- --------0 --
15-05-26 22,00--6,58-- -- --------0 --
15-05-26 23,00--5,58-- -- --------0 --
15-05-26 23,50--5,09-- -- --------0 --
15-05-26 24,004,444,59-- -- ----4,444,4411 25-3
15-05-26 24,50--4,09-- -- --------0 --
15-05-26 25,003,633,60-- -- ----3,633,631 7-5
15-05-26 25,50--3,12-- -- --------0 --
15-05-26 26,002,502,64-- -- ----2,502,501 7-5
15-05-26 26,502,692,18-- -- ----2,692,354 30-3
15-05-26 27,001,561,74-- -- ----2,101,562 7-5
15-05-26 27,20------ -- --------0 --
15-05-26 27,40------ -- --------0 --
15-05-26 27,501,351,34-- -- ----1,351,352 7-5
15-05-26 27,60------ -- --------0 --
15-05-26 27,80------ -- --------0 --
15-05-26 28,000,981,00-0,02 -2,0% ----0,980,9890 8-5
15-05-26 28,20------ -- --------0 --
15-05-26 28,40------ -- --------0 --
15-05-26 28,500,690,71-0,02 -2,8% ----0,690,694 8-5
15-05-26 28,60------ -- --------0 --
15-05-26 28,80------ -- --------0 --
15-05-26 29,000,350,48-0,13 -27,1% 0,32--0,440,3532 8-5
15-05-26 29,200,360,40-0,04 -10,0% --0,320,360,3610 8-5
15-05-26 29,40--0,34-- -- --------0 --
15-05-26 29,500,250,31-0,06 -19,4% ----0,270,258 8-5
15-05-26 29,60--0,28-- -- --------0 --
15-05-26 29,80--0,23-- -- --------0 --
15-05-26 30,000,200,19-- -- ----0,290,1582 7-5
15-05-26 30,50--0,10-- -- --------0 --
15-05-26 31,000,060,05-- -- ----0,100,068 7-5
15-05-26 31,500,250,02-- -- ----0,250,204 6-5
15-05-26 32,000,100,01-- -- ----0,100,104 7-5
15-05-26132,500,280,06-- -- --0,120,280,281 5-5
15-05-2617533,000,010,04-0,03 -75,0% ----0,010,012 7-5
15-05-26 33,50--0,02-- -- --0,12----0 --
15-05-2621634,000,010,010,00 0,0% ----0,010,012 7-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,010,010,00 0,0% --0,070,010,012 7-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,59-- -- --------0 --
19-06-26 10,00--18,60-- -- --------0 --
19-06-26 12,00--16,61-- -- --------0 --
19-06-26 14,0015,7014,62-- -- ----15,7015,656 4-3
19-06-26 16,00--12,63-- -- --------0 --
19-06-26 18,00--10,64-- -- --------0 --
19-06-26 19,00--9,65-- -- --------0 --
19-06-26 20,0011,908,67-- -- ----11,9011,901 21-4
19-06-26 21,005,107,69-- -- ----5,105,101 13-2
19-06-26 22,007,606,73-- -- ----7,607,604 14-4
19-06-26 23,007,505,76-- -- ----7,507,501 5-3
19-06-26 24,006,434,85-- -- ----7,126,433.103 6-5
19-06-26 24,50--4,41-- -- --------0 --
19-06-26 25,006,123,96-- -- ----6,126,12100 6-5
19-06-26 25,503,573,53-- -- ----3,573,5720 27-3
19-06-26 26,004,423,12-- -- ----4,464,423.003 6-5
19-06-26 26,505,412,73-- -- ----5,415,414 21-4
19-06-26 27,002,252,38-- -- ----2,602,255 7-5
19-06-26 27,50--2,05-- -- --------0 --
19-06-26 28,001,791,76+0,03 +1,7% ----1,791,793 8-5
19-06-26 28,501,551,48-- -- ----1,731,353 7-5
19-06-26 29,001,301,23-- -- ----1,431,2022 7-5
19-06-26 29,501,041,01+0,03 +3,0% ----1,041,041 8-5
19-06-26 30,000,760,83-0,07 -8,4% 0,601,650,850,764 8-5
19-06-26 31,000,470,54-0,07 -13,0% --1,750,540,476 8-5
19-06-26 32,000,300,35-- -- ----0,400,3017 7-5
19-06-26 33,000,220,22-- -- ----0,220,221 7-5
19-06-26 34,000,180,13-- -- ----0,180,182 7-5
19-06-26 35,000,100,07-- -- ----0,120,105 7-5
19-06-26 36,000,160,04-- -- ----0,160,163 24-4
19-06-26 38,000,090,01-- -- ----0,090,091 30-4
19-06-2639840,000,100,01-- -- ----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 16,00------ -- --------0 --
17-07-26 18,00--10,69-- -- --------0 --
17-07-26 20,00--8,74-- -- --------0 --
17-07-26 22,00--6,84-- -- --------0 --
17-07-26 23,00--5,95-- -- --------0 --
17-07-26 24,00--5,05-- -- --------0 --
17-07-26 25,00--4,21-- -- --------0 --
17-07-26 25,50------ -- --------0 --
17-07-26 26,00--3,45-- -- --------0 --
17-07-26 26,50--3,09-- -- --------0 --
17-07-26 27,002,702,76-- -- ----2,702,7010 7-5
17-07-26 27,50--2,44-- -- --------0 --
17-07-26 28,002,002,14-0,14 -6,5% ----2,002,003 8-5
17-07-26 28,50--1,86-- -- --------0 --
17-07-26 29,001,621,61+0,01 +0,6% ----1,621,621 8-5
17-07-26 29,501,351,38-- -- ----1,491,355 7-5
17-07-26 30,001,181,18-- -- ----1,301,1318 7-5
17-07-262031,000,820,85-0,04 -4,7% ----0,850,825 8-5
17-07-26 32,001,300,60-- -- ----1,321,306 4-5
17-07-26 33,001,100,42-- -- ----1,101,101 5-5
17-07-26 34,000,620,29-- -- ----0,620,621 28-4
17-07-26 35,000,650,20-- -- ----0,650,651 5-5
17-07-26 36,000,250,14-- -- ----0,250,251 6-5
17-07-26 38,000,180,07-- -- ----0,180,181 23-4
17-07-26 40,00--0,03-- -- --------0 --
18-09-26 9,00--19,62-- -- --------0 --
18-09-26 10,00--18,63-- -- --------0 --
18-09-26 12,00--16,65-- -- --------0 --
18-09-26 14,00--14,68-- -- --------0 --
18-09-26 16,00--12,75-- -- --------0 --
18-09-26 18,0012,8010,81-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,86-- -- --------0 --
18-09-26 20,009,858,92-- -- ----9,859,851 13-3
18-09-26 21,00--8,01-- -- --------0 --
18-09-26 22,004,507,12-- -- ----4,504,332 13-2
18-09-26 23,006,106,28-- -- ----6,106,105 7-5
18-09-26 24,007,185,45-- -- ----7,187,181 28-4
18-09-26 25,004,754,70+0,05 +1,1% ----4,754,752 8-5
18-09-26 26,003,873,98-- -- ----3,873,871 7-5
18-09-26 27,005,183,34-- -- ----5,185,183 5-5
18-09-26 28,003,052,75-- -- ----3,053,052 7-5
18-09-26 29,003,592,25-- -- ----3,593,591 30-4
18-09-26 30,001,841,81+0,03 +1,7% ----1,841,8410 8-5
18-09-26 32,001,171,14-- -- ----1,281,166 7-5
18-09-26 34,000,680,70-0,02 -2,9% ----0,680,683 8-5
18-09-26 36,000,400,40-- -- ----0,430,408 7-5
18-09-26 38,000,460,23-- -- --0,700,460,461 6-5
18-09-26 40,000,170,14-- -- ----0,170,171 7-5
18-09-26 42,000,410,08-- -- ----0,410,411 22-1
18-09-261544,000,470,04+0,01 +25,0% ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,080,060,0637 19-11
18-12-26 9,00--19,63-- -- --------0 --
18-12-26 10,0019,2518,65-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,68-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,73-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,77-0,12 -0,9% ----13,6513,655 8-5
18-12-26 16,0010,0012,82-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,95-- -- --------0 --
18-12-26 19,00--10,05-- -- --------0 --
18-12-26 20,009,309,18+0,12 +1,3% ----9,309,10250 8-5
18-12-26 21,00--8,32-- -- --------0 --
18-12-26 22,008,597,50-- -- ----8,598,592 6-5
18-12-26 23,007,686,71-- -- ----7,687,681 6-5
18-12-26 24,008,065,97-- -- ----8,068,061 17-4
18-12-26 25,005,255,27-0,02 -0,4% ----5,255,252 8-5
18-12-26 26,004,554,62-- -- ----4,654,555 7-5
18-12-26 27,003,994,02-- -- ----4,253,9518 7-5
18-12-2627428,003,603,46-- -- 3,303,473,773,6031 7-5
18-12-26 29,002,972,95-- -- ----3,202,9724 7-5
18-12-26 30,002,582,50+0,08 +3,2% ----2,582,583 8-5
18-12-26 32,001,761,760,00 0,0% ----1,761,713 8-5
18-12-26 34,001,181,23-0,05 -4,1% ----1,251,1810 8-5
18-12-26 35,001,021,04-0,02 -1,9% ----1,021,021 8-5
18-12-26 36,000,820,85-- -- ----0,820,821 7-5
18-12-26 38,000,600,58+0,02 +3,4% ----0,600,6010 8-5
18-12-26 40,000,360,39-0,03 -7,7% ----0,400,367 8-5
18-12-26 42,000,250,28-0,03 -10,7% ----0,270,2541 8-5
18-12-2618245,000,170,15+0,01 +6,7% ----0,170,1710 8-5
18-12-26 50,000,080,05+0,03 +60,0% ----0,080,0820 8-5
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-26 60,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--14,83-- -- --------0 --
19-03-27 16,00--13,00-- -- --------0 --
19-03-27 18,00--11,21-- -- --------0 --
19-03-27 20,00--9,49-- -- --------0 --
19-03-27 22,00--7,91-- -- --------0 --
19-03-27 23,00--7,17-- -- --------0 --
19-03-27 24,007,006,43-- -- ----7,007,003 8-4
19-03-27 25,00--5,78-- -- --------0 --
19-03-27 26,00--5,14-- -- --------0 --
19-03-27 27,00--4,56-- -- --------0 --
19-03-27 28,004,094,01-- -- ----4,094,097 7-5
19-03-27 29,004,943,51-- -- ----4,944,942 30-4
19-03-27 30,004,363,06-- -- ----4,364,362 30-4
19-03-27 32,002,362,30-- -- ----2,362,361 7-5
19-03-27 34,002,381,70-- -- ----2,382,383 6-5
19-03-27 36,001,951,25-- -- ----1,951,95336 27-4
19-03-27 38,000,930,92-- -- ----0,930,933 7-5
19-03-27 40,000,680,68-- -- --0,710,680,681 7-5
19-03-27 45,000,550,29-- -- ----0,550,522 21-4
19-03-27 50,00--0,15-- -- --------0 --
18-06-27 15,00--13,98-- -- --------0 --
18-06-27 16,00--13,08-- -- --------0 --
18-06-27 18,00--11,34-- -- --------0 --
18-06-27 20,0010,009,68-- -- ----10,0010,001 20-3
18-06-27 22,008,558,10-- -- ----8,558,551 20-3
18-06-27 24,006,906,71-- -- ----6,906,901 31-3
18-06-27 25,006,006,05-0,05 -0,8% --13,506,006,002 8-5
18-06-27 26,005,505,44-- -- ----5,505,5010 7-5
18-06-27 28,005,254,34-- -- ----5,255,251 6-5
18-06-27 30,005,303,41-- -- ----5,305,304 21-4
18-06-27 35,001,801,77-- -- ----1,801,801 7-5
18-06-27 40,001,150,87-- -- ----1,151,155 24-4
18-06-27 45,000,740,43-- -- ----0,740,742 23-4
18-06-27 50,000,420,21-- -- ----0,420,423 21-4
18-06-27 55,000,250,10+0,15 +150,0% ----0,250,257 28-11
18-06-27 60,00--0,05-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,04-- -- --------0 --
17-12-27 16,00--13,16-- -- --------0 --
17-12-27 18,00--11,46-- -- --------0 --
17-12-275120,0011,309,86-0,07 -0,7% ----11,3011,3020 6-5
17-12-27 22,00--8,39-- -- --------0 --
17-12-27 24,009,457,05-- -- ----9,459,452 5-5
17-12-27 26,007,755,87-- -- ----7,757,751 23-4
17-12-27 28,004,854,88-- -- ----5,004,8545 7-5
17-12-27 30,003,983,980,00 0,0% ----3,983,986 8-5
17-12-27 32,003,353,28-- -- ----3,353,3515 7-5
17-12-2728135,002,782,39-0,02 -0,8% 2,302,582,782,786 6-5
17-12-27 40,001,651,41-- -- ----1,701,6518 6-5
17-12-2754145,000,870,80+0,07 +8,8% 0,571,030,870,863 8-5
17-12-27 50,000,450,50-- -- ----0,450,451 10-4
17-12-27 55,000,400,30-- -- ----0,400,401 16-2
17-12-27 60,000,300,18-- -- ----0,300,306 17-2
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,18-- -- --------0 --
15-12-28 16,00--13,35-- -- --------0 --
15-12-28 18,009,6011,77-- -- ----9,609,603 13-2
15-12-28 20,0012,6110,32-- -- ----12,6112,6011 17-4
15-12-28 22,0011,008,99-- -- ----11,0011,001 16-4
15-12-28 24,007,548,79-- -- ----7,547,543 1-4
15-12-28 25,008,607,23-- -- ----8,608,602 9-3
15-12-28 26,005,316,70-- -- ----5,315,314 5-2
15-12-28 28,006,655,79-- -- ----6,656,653 6-5
15-12-28 30,005,004,95+0,05 +1,0% ----5,005,002 8-5
15-12-28 35,004,003,29-- -- ----4,004,003 6-5
15-12-28 40,002,982,25-- -- ----2,982,981 6-5
15-12-28 45,001,891,79-- -- ----1,891,8910 6-5
15-12-28 50,001,070,98+0,09 +9,2% ----1,071,071 8-5
15-12-28 55,000,800,74-- -- ----0,800,805 2-4
15-12-28 60,000,720,56-- -- ----0,720,7222 23-4
15-12-28 80,000,470,23-- -- ----0,470,4720 10-2
15-12-28 100,00--0,12-- -- --------0 --
21-12-29 10,0015,0718,65-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,24-- -- ----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--9,41-- -- --------0 --
21-12-29 24,009,108,29-- -- ----9,109,1010 3-3
21-12-29 25,008,007,78-- -- ----8,008,001 7-5
21-12-29 26,007,607,33-- -- ----7,607,603 7-5
21-12-29 28,006,666,45+0,21 +3,3% ----6,666,661 8-5
21-12-29 30,005,555,67-0,12 -2,1% ----5,555,554 8-5
21-12-29 35,004,904,08-- -- ----4,904,902 29-4
21-12-29 40,002,802,90-- -- ----2,802,8030 25-3
21-12-29 45,002,452,10-- -- ----2,452,451 30-4
21-12-299950,001,301,54-0,04 -2,6% ----1,300,9521 12-2
21-12-29 55,001,601,13-- -- ----1,601,602 8-1
21-12-29 60,001,000,80-- -- ----1,001,001 14-4
21-12-29 80,00--0,26-- -- --------0 --
21-12-29 100,00--0,09-- -- --------0 --
20-12-30 10,0019,8018,64-0,08 -0,4% ----19,8019,803 18-3
20-12-30 15,0015,5514,25-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,08-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,80-- -- ----12,9012,901 28-4
20-12-30 22,0010,309,63+0,67 +7,0% ----10,3010,302 8-5
20-12-30 24,0011,018,64-- -- ----11,0111,0110 17-4
20-12-30 25,009,188,16-- -- ----9,249,183 6-5
20-12-30 26,008,207,74-- -- ----8,208,201 7-5
20-12-30 28,007,306,92+0,38 +5,5% ----7,307,301 8-5
20-12-30 30,006,206,200,00 0,0% ----6,206,202 8-5
20-12-30 35,004,854,71-- -- ----4,854,851 7-5
20-12-30 40,003,993,56-- -- ----3,993,9910 6-5
20-12-30 45,002,602,69-- -- ----2,602,601 27-3
20-12-30 50,002,352,01-- -- ----2,352,351 6-5
20-12-30 60,001,391,16-- -- ----1,391,3910 6-5
20-12-30 80,00--0,37-- -- --------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?