Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5828,38+0,20 +0,7% 28,7428,5033.84614:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 339 (291 Calls, 48 Puts)
Totaal open interest bij opening 7.696 (1.744 Calls, 5.952 Puts)
Call / Put ratio 6,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,62-- -- 19,2019,55----0 --
19-06-26 10,00--18,62-- -- 18,2018,55----0 --
19-06-26 12,00--16,63-- -- 16,2016,55----0 --
19-06-26 14,0014,3014,64-- -- ----14,3014,301 18-5
19-06-26 16,00--12,64-- -- 12,2012,55----0 --
19-06-26 18,00--10,65-- -- 10,2510,60----0 --
19-06-26 19,00--9,66-- -- --------0 --
19-06-26 20,0011,908,67-- -- ----11,9011,901 21-4
19-06-26 21,005,107,68-- -- 7,257,605,105,101 13-2
19-06-26 22,007,606,70-0,24 -3,6% ----7,607,604 14-4
19-06-26 23,007,505,74-0,24 -4,2% ----7,507,501 5-3
19-06-26 24,006,434,78-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,32-- -- 3,934,174,694,691 19-5
19-06-261325,004,503,87-0,22 -5,7% ----4,554,503 19-5
19-06-26 25,503,573,44-- -- ----3,573,5720 27-3
19-06-26 26,003,063,01-- -- ----3,063,061 21-5
19-06-26 26,505,412,60-- -- 2,292,475,415,414 21-4
19-06-26 27,002,202,23-- -- 1,942,092,201,932 20-5
19-06-26 27,501,921,89-- -- ----1,921,921 20-5
19-06-26 28,001,401,56-0,16 -10,3% --2,701,401,402 22-5
19-06-26 28,501,221,27-- -- 1,041,151,221,225 21-5
19-06-26 29,000,971,02-0,05 -4,9% ----1,080,9727 22-5
19-06-26 29,500,830,81+0,02 +2,5% ----0,830,831 22-5
19-06-26 30,000,530,62-0,09 -14,5% --1,650,610,5326 22-5
19-06-26 31,000,380,36+0,02 +5,6% ----0,400,3278 22-5
19-06-26 32,000,220,19-- -- 0,090,200,220,1817 20-5
19-06-26 33,000,100,10-- -- 0,020,140,110,10101 20-5
19-06-26 34,000,070,05-- -- ----0,070,0712 20-5
19-06-26 35,000,060,02-- -- ----0,060,061 14-5
19-06-26 36,000,030,01-- -- ----0,030,031 21-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----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-- -- ----0,030,031 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 14,00--14,65-- -- 14,2514,60----0 --
17-07-26 16,00--12,66-- -- --------0 --
17-07-26 18,00--10,67-- -- 10,3010,65----0 --
17-07-26 20,00--8,71-- -- --------0 --
17-07-26 21,00--7,74-- -- 7,407,75----0 --
17-07-26 22,00--6,80-- -- --------0 --
17-07-26 23,00--5,89-- -- 5,505,85----0 --
17-07-261124,00--5,01-0,22 -4,4% 4,664,89----0 --
17-07-26 24,504,654,59-- -- ----4,654,552 21-5
17-07-26 25,003,114,16-- -- 3,844,023,113,111 15-5
17-07-26 25,50--3,76-- -- --------0 --
17-07-26 26,002,643,36-- -- 3,063,242,642,641 14-5
17-07-26 26,503,182,99-- -- 2,672,873,183,187 21-5
17-07-26 27,002,832,64-- -- 2,362,512,832,8310 18-5
17-07-26 27,501,552,31-- -- ----1,551,5511 15-5
17-07-26 28,001,972,00-- -- 1,761,891,971,898 20-5
17-07-26 28,501,651,73-0,08 -4,6% 1,511,611,721,6513 22-5
17-07-26 29,001,831,48-- -- ----1,861,832 19-5
17-07-26 29,501,321,25-- -- ----1,321,15104 20-5
17-07-26 30,001,021,04-- -- ----1,021,024 20-5
17-07-26 31,000,700,71-- -- ----0,700,7015 21-5
17-07-26 32,000,600,48-- -- 0,340,450,600,603 20-5
17-07-26 33,000,270,32-- -- ----0,270,272 18-5
17-07-26 34,000,620,18-- -- ----0,620,621 28-4
17-07-26 35,000,100,11-- -- ----0,100,101 13-5
17-07-26 36,000,080,06-- -- ----0,080,082 20-5
17-07-26 38,000,180,02-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,71-- -- 12,3012,65----0 --
21-08-26 18,00--10,76-- -- --------0 --
21-08-26 20,00--8,85-- -- --------0 --
21-08-26 21,00--7,92-- -- --------0 --
21-08-26 22,00--7,01-- -- 6,606,95----0 --
21-08-26 23,00--6,15-- -- --------0 --
21-08-26 24,00--5,31-- -- 4,855,20----0 --
21-08-26 25,00--4,50-- -- 4,114,39----0 --
21-08-26 25,50--4,12-- -- 3,743,98----0 --
21-08-26 26,00--3,75-- -- 3,393,62----0 --
21-08-26 26,50--3,40-- -- 3,063,29----0 --
21-08-26 27,00--3,07-- -- --------0 --
21-08-26 27,50--2,75-- -- 2,452,64----0 --
21-08-26 28,00--2,46-- -- 2,172,34----0 --
21-08-26 28,50--2,17-- -- --------0 --
21-08-26 29,00--1,92-- -- 1,681,81----0 --
21-08-26 29,50--1,67-- -- --------0 --
21-08-26 30,00--1,46-- -- --------0 --
21-08-26 31,00--1,10-- -- 0,931,05----0 --
21-08-26 32,000,990,81-- -- 0,670,790,990,991 19-5
21-08-26 34,000,510,42-- -- 0,300,450,510,511 18-5
21-08-26 36,00--0,24-- -- --------0 --
21-08-26 38,00--0,12-- -- --------0 --
18-09-26 9,00--19,65-- -- 19,2519,60----0 --
18-09-26 10,00--18,66-- -- --------0 --
18-09-26 12,00--16,67-- -- --------0 --
18-09-26 14,00--14,70-- -- 14,3014,65----0 --
18-09-26 16,00--12,76-- -- 12,3512,70----0 --
18-09-26 18,0012,8010,84-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,88-- -- --------0 --
18-09-26 20,009,858,95-- -- ----9,859,851 13-3
18-09-26 21,00--8,03-- -- 7,607,95----0 --
18-09-26 22,004,507,14-- -- 6,707,054,504,332 13-2
18-09-26 23,006,106,27-- -- ----6,106,105 7-5
18-09-26 24,007,185,45-- -- ----7,187,181 28-4
18-09-26 25,004,514,68-- -- ----4,514,511 20-5
18-09-26 26,003,333,95-- -- 3,663,833,333,3320 12-5
18-09-26 27,005,183,29-- -- ----5,185,183 5-5
18-09-26 28,003,052,70-- -- 2,452,603,053,051 19-5
18-09-26 29,001,942,19-- -- ----1,941,942 12-5
18-09-26 30,001,701,75-0,05 -2,9% 1,521,661,701,701 22-5
18-09-26 32,001,291,05-- -- ----1,291,2418 19-5
18-09-26 34,000,600,60-- -- ----0,600,601 18-5
18-09-26 36,000,460,33-- -- ----0,460,462 19-5
18-09-26 38,000,260,19-- -- ----0,260,262 19-5
18-09-26 40,000,170,11-- -- ----0,170,171 7-5
18-09-26 42,000,410,05-- -- ----0,410,411 22-1
18-09-26 44,000,470,03-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --0,06----0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--19,65-- -- --------0 --
18-12-26 10,0019,2518,66-- -- 18,2518,6019,2519,251 2-3
18-12-26 12,0018,5016,68-- -- 16,3016,6518,7018,509 9-3
18-12-26 14,0015,0014,73-- -- ----15,0015,001 10-4
18-12-26515,0013,6513,78-0,20 -1,5% ----13,6513,655 8-5
18-12-26 16,0010,0012,85-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0011,00-- -- ----10,0010,003 14-5
18-12-26 19,00--10,10-- -- --------0 --
18-12-26 20,009,859,23-- -- ----9,859,855 19-5
18-12-26 21,00--8,37-- -- 8,008,35----0 --
18-12-26 22,006,707,55-- -- 7,207,506,706,7010 13-5
18-12-26 23,007,686,75-- -- ----7,687,681 6-5
18-12-26 24,006,006,000,00 0,0% ----6,006,001 22-5
18-12-26 25,005,255,29-- -- ----5,255,252 8-5
18-12-26 26,004,654,63-- -- ----4,704,652 21-5
18-12-26 27,003,944,02-0,08 -2,0% --4,754,053,946 22-5
18-12-26 28,003,073,44-- -- 0,10--3,073,071 15-5
18-12-26 29,003,402,93-- -- 2,702,863,403,401 19-5
18-12-26 30,002,602,49+0,11 +4,4% ----2,602,60101 22-5
18-12-26 32,001,711,76-0,05 -2,8% ----1,711,712 22-5
18-12-26 34,000,981,19-- -- ----0,980,981 15-5
18-12-26 35,001,020,97+0,05 +5,2% ----1,021,0024 22-5
18-12-26 36,000,820,78-- -- 0,660,810,820,821 7-5
18-12-26 38,000,440,52-- -- ----0,440,441 14-5
18-12-26 40,000,360,33-- -- ----0,360,361 20-5
18-12-26 42,000,180,22-- -- ----0,180,185 13-5
18-12-26 45,000,170,13-- -- ----0,170,1710 8-5
18-12-26 50,000,050,04-- -- ----0,050,055 12-5
18-12-26 55,000,060,01-- -- ----0,060,062 4-3
18-12-2610360,000,010,02-- -- ----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--16,71-- -- 16,3516,70----0 --
19-03-27 14,00--14,84-- -- --------0 --
19-03-27 16,00--13,04-- -- --------0 --
19-03-27 18,0011,1511,25-0,10 -0,9% 10,9011,2011,1511,152 22-5
19-03-27 20,00--9,55-- -- --------0 --
19-03-27 22,00--7,95-- -- --------0 --
19-03-27 23,00--7,19-- -- --------0 --
19-03-27 24,005,356,48-- -- --6,505,355,351 13-5
19-03-27 25,004,525,80-- -- 5,505,754,524,527 13-5
19-03-27 26,00--5,16-- -- 4,865,05----0 --
19-03-27 27,004,114,57-- -- 4,274,464,114,1110 13-5
19-03-27 28,003,004,02-- -- ----3,003,007 13-5
19-03-27 29,002,923,53-- -- ----2,922,921 14-5
19-03-27 30,002,293,08-- -- ----2,292,292 13-5
19-03-27 32,002,622,28-- -- 2,092,242,672,622 19-5
19-03-27 34,001,901,69+0,21 +12,4% 1,521,67----3 22-5
19-03-27 36,001,221,22-- -- ----1,221,225 21-5
19-03-27 38,000,730,86-- -- ----0,730,7310 14-5
19-03-27 40,000,590,60-0,01 -1,7% ----0,590,591 22-5
19-03-27 45,000,550,25-- -- ----0,550,522 21-4
19-03-27 50,000,130,11-- -- ----0,130,1325 13-5
18-06-27 15,00--14,02-- -- --------0 --
18-06-27 16,0011,5013,12-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,36-- -- --------0 --
18-06-27 20,0010,009,69-- -- ----10,0010,001 20-3
18-06-27 22,008,558,13-- -- ----8,558,551 20-3
18-06-27224,006,906,69-0,17 -2,5% 6,306,756,906,901 31-3
18-06-27 25,006,306,03-- -- --13,506,306,301 18-5
18-06-27 26,005,305,45-- -- ----5,305,301 20-5
18-06-27 28,004,244,33-- -- ----4,244,241 20-5
18-06-27 30,002,903,39-0,49 -14,5% --------2 22-5
18-06-27 35,001,671,76-0,09 -5,1% 1,31--1,671,671 22-5
18-06-27 40,001,150,85-- -- ----1,151,155 24-4
18-06-27 45,000,740,40-- -- ----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--14,14-- -- --------0 --
17-12-27 16,00--13,25-- -- --------0 --
17-12-27 18,00--11,56-- -- --------0 --
17-12-27 20,009,809,99-- -- ----9,809,8010 20-5
17-12-27 22,00--8,52-- -- --------0 --
17-12-27 24,006,607,19-- -- ----6,606,6010 13-5
17-12-27 26,005,056,00-- -- ----5,055,052 14-5
17-12-27 28,005,004,98-- -- 3,75--5,005,0030 21-5
17-12-27 30,004,094,11-- -- ----4,204,09117 21-5
17-12-27 32,002,933,35-- -- ----2,932,931 12-5
17-12-27 35,002,452,45-- -- --4,102,452,453 21-5
17-12-27 40,001,141,41-- -- ----1,201,0877 13-5
17-12-27 45,000,870,83-- -- --1,400,870,863 8-5
17-12-27 50,000,450,49-- -- ----0,450,451 10-4
17-12-27 55,000,400,29-- -- ----0,400,401 16-2
17-12-27 60,000,200,17-- -- --0,290,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,24-- -- --------0 --
15-12-28 16,00--13,41-- -- --------0 --
15-12-28 18,009,6011,85-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,40-- -- ----10,1510,151 18-5
15-12-28 22,0011,009,08-- -- ----11,0011,001 16-4
15-12-28 24,007,547,87-- -- ----7,547,543 1-4
15-12-28 25,007,207,31-- -- ----7,207,204 20-5
15-12-28 26,005,316,78-- -- ----5,315,314 5-2
15-12-28 28,005,605,85-- -- 5,505,955,605,602 11-5
15-12-28 30,005,005,01-- -- ----5,005,002 8-5
15-12-28 35,003,023,36-- -- ----3,023,0220 13-5
15-12-28 40,002,452,32-- -- 1,55--2,452,451 19-5
15-12-28 45,001,891,48-- -- ----1,891,8910 6-5
15-12-28 50,001,070,99-- -- ----1,071,071 8-5
15-12-28 55,000,800,70-- -- ----0,800,805 2-4
15-12-28 60,000,720,49-- -- ----0,720,7222 23-4
15-12-282080,000,470,12+0,09 +75,0% ----0,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0718,68-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,34-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,12-- -- --------0 --
21-12-29 20,008,7010,78-- -- ----8,708,702 13-2
21-12-29 22,00--9,57-- -- --------0 --
21-12-29 24,009,108,46-- -- ----9,109,1010 3-3
21-12-293225,008,007,95-0,05 -0,6% ----8,008,001 7-5
21-12-29 26,007,607,51-- -- ----7,607,603 7-5
21-12-29 28,006,666,63-- -- 6,106,806,666,661 8-5
21-12-29 30,006,035,83-- -- ----6,036,031 21-5
21-12-29 35,004,904,22-- -- ----4,904,902 29-4
21-12-29 40,002,803,05-- -- ----2,802,8030 25-3
21-12-29 45,002,222,23-- -- ----2,222,221 18-5
21-12-29 50,001,301,64-- -- ----1,300,9521 12-2
21-12-29 55,001,601,22-- -- ----1,601,602 8-1
21-12-29 60,001,000,93-- -- ----1,001,001 14-4
21-12-29 80,00--0,33-- -- --------0 --
21-12-29 100,00--0,13-- -- --------0 --
20-12-30 10,0019,8018,69-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,45-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,36-- -- ----13,4013,401 7-5
20-12-30 20,0012,9011,16-- -- ----12,9012,901 28-4
20-12-30 22,008,8010,03-- -- ----8,808,8010 13-5
20-12-30 24,0011,019,03-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,56-- -- ----8,257,9016 13-5
20-12-30 26,008,208,13-- -- ----8,208,201 7-5
20-12-30 28,006,007,29-- -- ----6,006,008 13-5
20-12-30 30,006,256,59-- -- 5,856,606,256,2520 20-5
20-12-30 35,004,304,86-- -- 4,315,004,304,301 13-5
20-12-30 40,003,153,72-- -- ----3,153,151 15-5
20-12-30 45,002,602,82-- -- ----2,602,601 27-3
20-12-30 50,002,002,19-- -- ----2,002,002 12-5
20-12-30 60,001,391,36-- -- ----1,391,3910 6-5
20-12-30 80,00--0,57-- -- --------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?