Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,1431,34-0,20 -0,6% 31,3230,92851.92217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 568 (415 Calls, 153 Puts)
Totaal open interest bij opening 4.820 (2.825 Calls, 1.995 Puts)
Call / Put ratio 2,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--19,10-- -- 19,0519,60----0 --
17-04-26 14,00--17,10-- -- 17,0517,60----0 --
17-04-26 16,00------ -- --------0 --
17-04-26 17,00--14,10-- -- 14,0514,60----0 --
17-04-26 18,00------ -- --------0 --
17-04-26 19,00--12,10-- -- 12,0512,60----0 --
17-04-26 20,00------ -- --------0 --
17-04-26 20,50--10,60-- -- 10,5511,10----0 --
17-04-26 21,00--10,10-- -- 10,0510,60----0 --
17-04-26 21,50--9,60-- -- 9,5510,10----0 --
17-04-26 22,00------ -- --------0 --
17-04-26 22,50--8,60+0,24 +2,8% 8,559,10----0 --
17-04-26 23,004,358,10-- -- 8,058,604,354,352 5-2
17-04-262323,502,857,60-- -- 7,558,052,852,8521 18-2
17-04-26 24,00------ -- --------0 --
17-04-263024,503,186,60-- -- 6,557,053,193,1830 20-2
17-04-26 25,00------ -- --------0 --
17-04-2610125,505,855,60+0,25 +4,5% 5,556,005,855,852 17-4
17-04-26 26,00------ -- --------0 --
17-04-264726,504,904,60+0,30 +6,5% 4,595,004,904,901 17-4
17-04-26 27,00------ -- --------0 --
17-04-26 27,20--3,90-- -- 3,934,28----0 --
17-04-26 27,40--3,70-- -- 3,744,07----0 --
17-04-262427,502,803,60-- -- 3,653,972,802,802 15-4
17-04-26 27,60--3,50-- -- 3,553,86----0 --
17-04-26 27,80--3,30-- -- 3,363,66----0 --
17-04-26 28,00------ -- --------0 --
17-04-26 28,20--2,90-- -- 2,983,24----0 --
17-04-26 28,40--2,70+0,24 +8,9% 2,783,03----0 --
17-04-268228,503,212,60+0,61 +23,5% 2,682,933,213,211 17-4
17-04-26 28,60--2,50-- -- 2,582,83----0 --
17-04-261028,801,082,30-- -- 2,382,631,081,0810 15-4
17-04-26 29,00------ -- --------0 --
17-04-261029,200,281,90-- -- 1,992,240,370,2820 10-4
17-04-26 29,40--1,70+0,24 +14,1% 1,792,04----0 --
17-04-26 29,50------ -- --------0 --
17-04-26 29,60--1,51-- -- 1,591,84----0 --
17-04-26 29,80--1,31+0,23 +17,6% 1,391,64----0 --
17-04-26 30,00------ -- --------0 --
17-04-26430,500,300,69-- -- 0,690,940,300,304 16-4
17-04-26 31,00------ -- --------0 --
17-04-26 31,50--0,13-- -- --0,09----0 --
17-04-26 32,00------ -- --------0 --
17-04-26 32,50------ -- --------0 --
17-04-26 33,00------ -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 37,00------ -- --------0 --
17-04-26 38,00------ -- --------0 --
17-04-26 40,00------ -- --------0 --
17-04-26 42,00------ -- --------0 --
17-04-26 44,00------ -- --------0 --
15-05-26 14,00--17,36-- -- 16,9017,50----0 --
15-05-26 16,00--15,36-- -- --------0 --
15-05-26 18,00--13,36-- -- --------0 --
15-05-26 19,00--12,37-- -- 11,9012,50----0 --
15-05-26 20,00--11,37-- -- 10,9011,50----0 --
15-05-26 21,00--10,37-- -- 9,9010,50----0 --
15-05-26 22,00--9,38-- -- --------0 --
15-05-26 23,00--8,38-- -- --------0 --
15-05-26 23,50--7,89-- -- --------0 --
15-05-26 24,004,447,39-- -- 7,007,354,444,4411 25-3
15-05-26 24,50--6,90-- -- 6,506,90----0 --
15-05-26 25,005,706,41-- -- ----5,705,704 9-3
15-05-26 25,50--5,92-- -- --------0 --
15-05-26 26,005,405,43-- -- 5,055,405,405,404 17-4
15-05-26 26,502,694,96-- -- 4,614,902,692,354 30-3
15-05-26 27,002,994,48-- -- ----2,992,992 8-4
15-05-26 27,504,184,01-- -- ----4,184,181 17-4
15-05-261128,003,683,56-0,21 -5,9% 3,263,473,683,681 17-4
15-05-26 28,502,973,12-0,15 -4,8% 2,833,042,972,972 17:21
15-05-26 29,002,602,71-- -- ----2,862,603 17-4
15-05-26 29,502,272,30-- -- ----2,272,275 17-4
15-05-26 30,001,721,93-0,21 -10,9% ----1,731,7211 13:08
15-05-26 31,001,181,31-0,13 -9,9% 1,091,241,181,1051 13:06
15-05-2615732,000,690,80-0,11 -13,8% 0,640,790,690,657 14:08
15-05-26 33,000,400,48-0,08 -16,7% 0,340,510,400,3415 13:46
15-05-26 34,000,240,26-0,02 -7,7% 0,160,220,240,224 16:50
15-05-26 35,000,110,14-0,03 -21,4% ----0,110,1120 10:39
15-05-261536,000,090,07-0,02 -28,6% ----0,090,091 17-4
15-05-26 38,000,050,02-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,35-- -- 21,9022,50----0 --
19-06-26 10,00--21,35-- -- --------0 --
19-06-26 12,00--19,36-- -- --------0 --
19-06-26 14,0015,7017,36-- -- ----15,7015,656 4-3
19-06-26 16,00--15,36-- -- --------0 --
19-06-26 18,00--13,36-- -- --------0 --
19-06-26 19,00--12,36-- -- 11,9012,50----0 --
19-06-26 20,0010,9611,37-- -- ----10,9610,228 16-4
19-06-26 21,005,1010,37-- -- ----5,105,101 13-2
19-06-264022,007,609,38-0,21 -2,2% ----7,607,604 14-4
19-06-26 23,007,508,38-- -- 8,008,357,507,501 5-3
19-06-26 24,006,917,42-- -- 7,057,406,916,91100 16-4
19-06-26 24,50--6,93-- -- 6,556,95----0 --
19-06-2624025,006,156,46-0,22 -3,4% ----6,156,151 09:45
19-06-26 25,503,575,99-- -- ----3,573,5720 27-3
19-06-26 26,005,205,53-- -- ----5,205,202 16-4
19-06-26 26,50--5,06-- -- 4,715,05----0 --
19-06-26 27,004,404,62-0,22 -4,8% ----4,454,4080 12:21
19-06-26 27,50--4,18-- -- --------0 --
19-06-26 28,004,103,78-- -- ----4,104,0012 17-4
19-06-26 28,503,013,39-- -- ----3,013,01100 16-4
19-06-26 29,003,153,02-- -- ----3,153,151 17-4
19-06-26 29,502,122,66-- -- 2,432,622,122,122 16-4
19-06-26 30,002,202,34-0,14 -6,0% --2,392,222,1983 16:52
19-06-26 31,001,571,77-0,20 -11,3% 1,581,761,571,571 10:41
19-06-26 32,001,201,29-0,09 -7,0% ----1,201,2010 13:45
19-06-26 33,000,820,94-0,12 -12,8% 0,780,940,820,822 11:17
19-06-26 34,000,570,66-0,09 -13,6% 0,530,700,570,575 09:45
19-06-26 35,000,400,46-0,06 -13,0% 0,330,500,400,404 12:54
19-06-26 36,000,280,33-- -- ----0,410,2814 17-4
19-06-26 38,000,140,15-- -- 0,060,170,140,142 17-4
19-06-26 40,000,060,06-- -- 0,050,100,060,063 23-3
19-06-26 42,000,050,03-- -- ----0,050,0540 4-2
19-06-26 44,000,080,01-- -- --0,070,080,085 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------ -- 12,9013,50----0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- 7,057,60----0 --
17-07-26 25,00------ -- 6,106,60----0 --
17-07-26 26,00------ -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 27,50------ -- 4,104,36----0 --
17-07-26 28,00------ -- 3,743,97----0 --
17-07-26 28,50------ -- --------0 --
17-07-26 29,00------ -- --------0 --
17-07-26 29,50------ -- 2,732,95----0 --
17-07-26 30,00------ -- 2,432,65----0 --
17-07-26 31,00------ -- --------0 --
17-07-26 32,00------ -- --------0 --
17-07-26 33,00------ -- 1,111,28----0 --
17-07-26 34,00------ -- 0,720,97----0 --
17-07-26 36,00------ -- --------0 --
17-07-26 38,00------ -- --------0 --
17-07-26 40,00------ -- --0,25----0 --
18-09-26 9,00--22,35-- -- --------0 --
18-09-26 10,00--21,35-- -- --------0 --
18-09-26 12,00--19,36-- -- 18,9019,50----0 --
18-09-26 14,00--17,36-- -- 16,9017,50----0 --
18-09-26 16,00--15,36-- -- 14,9015,50----0 --
18-09-26 18,0012,8013,37-- -- ----12,8012,8010 9-3
18-09-26 19,00--12,38-- -- 11,9512,50----0 --
18-09-26 20,009,8511,39-- -- ----9,859,851 13-3
18-09-26 21,00--10,42-- -- 10,0010,55----0 --
18-09-26 22,004,509,47-- -- 9,059,454,504,332 13-2
18-09-26 23,007,458,53-- -- ----7,457,451 15-4
18-09-26 24,006,567,64-- -- 7,207,656,566,562 18-3
18-09-26 25,006,876,78-- -- 6,406,756,876,872 17-4
18-09-26 26,005,455,97-- -- ----5,455,451 16-4
18-09-266427,003,185,21-0,20 -3,8% 4,895,153,183,181 10-4
18-09-26 28,004,644,50-- -- ----4,724,642 17-4
18-09-26 29,002,603,85-- -- 3,563,782,602,6020 24-3
18-09-26 30,003,223,25-- -- 2,983,183,223,226 17-4
18-09-26 32,002,412,25-- -- ----2,412,411 17-4
18-09-26 34,001,501,50-- -- ----1,501,5014 17-4
18-09-26 36,001,040,97-- -- 0,800,981,101,0412 17-4
18-09-26 38,000,590,62-- -- 0,460,640,590,591 16-4
18-09-26 40,000,390,39-- -- ----0,390,392 17-3
18-09-26 42,000,410,24-- -- ----0,410,411 22-1
18-09-26 44,000,470,14-- -- 0,070,210,470,471 14-1
18-09-26 50,00--0,03-- -- --0,10----0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,35-- -- --------0 --
18-12-26 10,0019,2521,35-- -- 20,9021,5019,2519,251 2-3
18-12-26 12,0018,5019,36-- -- 18,9519,4018,7018,509 9-3
18-12-26 14,0015,0017,36-- -- 16,9017,5015,0015,001 10-4
18-12-26 15,0030,3516,36+13,99 +85,5% ----30,3530,351 19-6
18-12-26 16,0010,0015,36-- -- ----10,0010,0013 18-2
18-12-26 18,00--13,38-- -- --------0 --
18-12-26 19,00--12,40-- -- --------0 --
18-12-26 20,0011,3511,48-0,13 -1,1% ----11,3511,20100 16:17
18-12-26 21,00--10,55-- -- 10,1510,65----0 --
18-12-26 22,009,509,65-- -- 9,309,659,509,505 16-4
18-12-26 23,008,708,81-- -- ----8,708,7015 17-4
18-12-26 24,008,067,98-- -- ----8,068,061 17-4
18-12-26 25,007,247,21-- -- ----7,247,2425 17-4
18-12-26 26,006,306,47-0,17 -2,6% ----6,306,301 17:16
18-12-26 27,005,905,76-- -- 5,405,756,005,902 17-4
18-12-2629428,005,385,08-- -- 4,805,105,385,381 17-4
18-12-26 29,004,204,47-0,27 -6,0% ----4,204,201 10:15
18-12-26 30,003,703,90-0,20 -5,1% ----3,793,702 09:45
18-12-26 32,002,782,94-0,16 -5,4% ----2,782,684 16:52
18-12-26 34,002,242,12-- -- 1,932,132,252,2420 17-4
18-12-26 35,001,481,80-- -- ----1,481,484 16-4
18-12-26 36,001,401,53-0,13 -8,5% 1,351,551,401,402 16:21
18-12-26 38,001,201,10-- -- ----1,201,202 17-4
18-12-26 40,000,870,77-- -- ----0,870,871 17-4
18-12-26 42,000,310,54-- -- ----0,310,311 13-4
18-12-26 45,000,240,33-- -- 0,190,370,240,2410 16-4
18-12-26 50,000,090,13-- -- ----0,090,0920 16-4
18-12-26 55,000,060,06-- -- ----0,060,062 4-3
18-12-269960,000,030,020,00 0,0% --0,110,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--17,36-- -- --------0 --
19-03-27 16,00--15,37-- -- --------0 --
19-03-27 18,00--13,43-- -- 13,0513,65----0 --
19-03-27 20,00--11,64-- -- 11,2511,85----0 --
19-03-27 22,00--9,94-- -- --------0 --
19-03-27 23,00--9,14-- -- --------0 --
19-03-27 24,007,008,37-- -- ----7,007,003 8-4
19-03-27 25,00--7,63-- -- 7,357,80----0 --
19-03-27 26,00--6,94-- -- 6,656,95----0 --
19-03-27 27,00--6,27-- -- --------0 --
19-03-27 28,003,955,64-- -- ----3,953,951 10-4
19-03-27 29,00--5,04-- -- 4,795,10----0 --
19-03-27 30,003,904,48-- -- 4,224,543,903,901 16-4
19-03-27 32,003,303,49-0,19 -5,4% ----3,303,301 11:07
19-03-27 34,002,822,69-- -- ----2,822,822 17-4
19-03-27 36,00--2,06-- -- 1,832,08----0 --
19-03-27 38,00------ -- 1,331,58----0 --
19-03-27 40,000,711,14-- -- 0,981,190,710,711 14-4
19-03-27 45,00--0,55-- -- 0,410,59----0 --
19-03-27 50,00--0,29-- -- 0,120,33----0 --
18-06-27 15,00--16,36-- -- --------0 --
18-06-27 16,00--15,37-- -- 14,9015,65----0 --
18-06-27 18,00--13,52-- -- 13,0513,80----0 --
18-06-27 20,0010,0011,80-- -- ----10,0010,001 20-3
18-06-27 22,008,5510,17-- -- ----8,558,551 20-3
18-06-27 24,006,908,67-- -- 8,208,806,906,901 31-3
18-06-27 25,007,827,94-0,12 -1,5% ----7,827,821 15:53
18-06-27 26,006,317,27-- -- ----6,316,316 16-3
18-06-27 28,004,676,02-- -- ----4,674,671 24-3
18-06-27 30,003,854,84-- -- ----3,853,854 15-4
18-06-27 35,002,672,73-0,06 -2,2% 2,482,782,672,671 15:53
18-06-27 40,000,891,50-- -- ----0,890,892 13-4
18-06-27 45,000,780,77+0,01 +1,3% ----0,780,784 09:15
18-06-27 50,000,440,41-- -- 0,230,490,440,441 3-3
18-06-27 55,000,250,22+0,03 +13,6% ----0,250,257 28-11
18-06-27 60,00--0,12-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--16,36-- -- 15,7016,70----0 --
17-12-27 16,00--15,43-- -- 14,7515,75----0 --
17-12-27 18,00--13,71-- -- 13,0014,00----0 --
17-12-27 20,009,4012,03-- -- ----9,409,4010 1-4
17-12-27 22,00--10,49-- -- 9,8010,75----0 --
17-12-27 24,008,809,04-- -- 8,509,208,808,801 16-4
17-12-27 26,007,157,72-- -- 7,157,907,157,153 4-3
17-12-27 28,005,556,48-- -- ----5,555,555 15-4
17-12-27 30,005,155,38-0,23 -4,3% ----5,155,152 09:29
17-12-27 32,003,284,47-- -- 4,004,733,283,281 13-4
17-12-27 35,003,463,41-- -- --4,103,463,4616 17-4
17-12-27 40,001,502,07-- -- ----1,501,501 14-4
17-12-2753845,000,801,23-- -- 0,921,490,800,802 10-4
17-12-27 50,000,450,71-- -- ----0,450,451 10-4
17-12-27 55,000,400,43-- -- ----0,400,401 16-2
17-12-27 60,000,300,26-- -- ----0,300,306 17-2
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--16,43-- -- 15,6016,95----0 --
15-12-28 16,00--15,59-- -- --------0 --
15-12-28 18,009,6013,93-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,41-- -- 11,6512,9512,6112,6011 17-4
15-12-28 22,0011,0011,01-- -- 10,2011,4511,0011,001 16-4
15-12-28 24,007,549,71-- -- ----7,547,543 1-4
15-12-28 25,008,609,08-- -- ----8,608,602 9-3
15-12-28 26,005,318,50-- -- ----5,315,314 5-2
15-12-28 28,006,107,41-- -- 6,957,706,106,102 14-4
15-12-2815630,005,256,32-0,18 -2,8% 5,656,705,255,253 14-4
15-12-28 35,003,534,24-- -- ----3,543,534 2-4
15-12-28 40,003,222,88-- -- ----3,223,221 17-4
15-12-28 45,001,501,95-- -- ----1,501,501 13-4
15-12-28 50,001,301,31-- -- ----1,301,3015 23-3
15-12-28 55,000,800,90-- -- ----0,800,805 2-4
15-12-28 60,000,530,63-- -- ----0,530,516 2-4
15-12-28 80,000,470,15-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0721,35-- -- ----15,0715,075 10-2
21-12-29 15,0015,1016,46-- -- ----15,1015,10500 27-2
21-12-29 18,00--14,12-- -- --------0 --
21-12-29 20,008,7012,70-- -- ----8,708,702 13-2
21-12-29 22,00--11,40-- -- --------0 --
21-12-29 24,009,1010,21-- -- ----9,109,1010 3-3
21-12-29 25,007,509,64-- -- ----7,507,5020 25-2
21-12-29 26,006,009,10-- -- ----6,006,005 23-2
21-12-29 28,008,008,04-- -- ----8,008,001 6-3
21-12-29 30,006,657,12-- -- 6,357,506,656,652 16-4
21-12-29 35,004,155,13-- -- ----4,154,151 9-4
21-12-29 40,002,803,71-- -- ----2,802,8030 25-3
21-12-29 45,002,752,72-- -- ----2,752,2141 13-2
21-12-29 50,001,302,00-- -- ----1,300,9521 12-2
21-12-29 55,001,601,48-- -- 0,931,951,601,602 8-1
21-12-29 60,001,001,11-- -- ----1,001,001 14-4
21-12-29 80,00--0,37-- -- --------0 --
21-12-29 100,00--0,14-- -- --------0 --
20-12-301110,0019,8021,34-0,20 -0,9% 20,2522,0519,8019,803 18-3
20-12-30 15,0015,5516,52-- -- 15,7517,4015,5515,553 18-3
20-12-30 18,00--14,36-- -- 13,6015,20----0 --
20-12-30 20,0012,5013,01-- -- 12,2513,9512,5012,501 17-3
20-12-30 22,00--11,77-- -- --------0 --
20-12-30 24,0011,0110,66-- -- 9,9011,4011,0111,0110 17-4
20-12-30 25,008,9110,13-- -- 9,3010,908,918,913 14-4
20-12-30 26,009,509,61-- -- 8,7510,259,509,505 6-3
20-12-30 28,006,358,66-- -- 7,809,206,356,358 26-3
20-12-30 30,006,907,82-- -- ----7,056,6565 14-4
20-12-30 35,006,456,01-- -- ----6,456,453 17-4
20-12-30 40,004,374,62-- -- 3,955,154,374,371 16-4
20-12-30 45,002,603,56-- -- ----2,602,601 27-3
20-12-30 50,002,252,77-- -- --2,802,252,251 18-2
20-12-30 60,001,551,70-- -- ----1,551,5550 26-2
20-12-30 80,00--0,70-- -- --------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?