Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6228,58+0,04 +0,1% 29,0428,401.038.86917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 402 (255 Calls, 147 Puts)
Totaal open interest bij opening 4.869 (1.637 Calls, 3.232 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,59-- -- --------0 --
17-04-26 14,00--14,60-- -- 14,4015,00----0 --
17-04-26 16,00--12,60-- -- --------0 --
17-04-26 17,00--11,60-- -- --------0 --
17-04-26 18,00--10,60-- -- --------0 --
17-04-26 19,00--9,60-- -- --------0 --
17-04-26 20,006,608,60-- -- ----6,605,9020 24-2
17-04-26 20,50--8,11-- -- --------0 --
17-04-26 21,00--7,61-- -- --------0 --
17-04-26 21,50--7,11-- -- --------0 --
17-04-26 22,006,356,62-- -- ----6,356,354 30-3
17-04-26 22,50--6,13-- -- --------0 --
17-04-26 23,004,355,65-- -- ----4,354,352 5-2
17-04-262323,502,855,170,00 0,0% ----2,852,8521 18-2
17-04-26 24,006,154,71-- -- ----6,156,1510 18-3
17-04-26 24,503,184,25-- -- ----3,193,1830 20-2
17-04-26 25,003,373,82-- -- ----3,373,322 27-3
17-04-26 25,503,883,38-- -- ----3,883,882 20-3
17-04-26 26,002,652,93-- -- ----2,652,651 27-3
17-04-26 26,502,202,55-- -- ----2,202,201 25-3
17-04-26 27,001,752,15-- -- ----1,751,755 30-3
17-04-264927,501,391,79-0,11 -6,1% ----1,551,393 25-3
17-04-26 28,001,651,45+0,20 +13,8% ----1,651,6510 10:01
17-04-26 28,501,321,17+0,15 +12,8% ----1,321,321 09:53
17-04-26 29,001,040,91+0,13 +14,3% ----1,040,955 11:07
17-04-2610729,500,810,68-0,04 -5,9% ----0,810,707 10:32
17-04-26 30,000,450,48-0,03 -6,3% ----0,600,4590 15:33
17-04-26 31,000,290,25+0,04 +16,0% 0,14--0,310,293 10:18
17-04-26 32,000,100,12-0,02 -16,7% ----0,110,105 16:53
17-04-26 33,000,060,05-- -- --0,270,060,0620 30-3
17-04-26 34,000,100,02-- -- ----0,100,103 23-3
17-04-26 35,000,100,01-- -- ----0,100,1050 20-3
17-04-262936,000,050,03+0,02 +66,7% ----0,050,052 14:25
17-04-265637,000,070,03-- -- ----0,070,0725 27-2
17-04-26138,000,070,02-- -- ----0,070,071 5-2
17-04-26140,000,120,02-- -- ----0,120,121 23-1
17-04-26 42,00--0,02-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
15-05-26 14,00--14,61-- -- --------0 --
15-05-26 16,00--12,62-- -- --------0 --
15-05-26 18,00--10,63-- -- --------0 --
15-05-26 19,00--9,64-- -- --------0 --
15-05-26 20,00--8,66-- -- --------0 --
15-05-26 21,00--7,69-- -- --------0 --
15-05-26 22,00--6,74-- -- --------0 --
15-05-26 23,00--5,82-- -- --------0 --
15-05-26 23,50--5,38-- -- --------0 --
15-05-26 24,004,444,96-- -- ----4,444,4411 25-3
15-05-26 24,50--4,52-- -- --------0 --
15-05-26 25,005,704,10-- -- ----5,705,704 9-3
15-05-26 25,50--3,70-- -- --------0 --
15-05-26 26,001,733,31-- -- ----1,731,7320 24-2
15-05-26 26,502,692,93-- -- ----2,692,354 30-3
15-05-26 27,002,252,60-- -- ----2,252,252 26-3
15-05-26 27,502,672,27-- -- ----2,672,671 23-3
15-05-26 28,002,101,98+0,12 +6,1% ----2,102,101 09:03
15-05-26 28,501,681,680,00 0,0% ----1,681,681 17:21
15-05-26 29,001,311,43-0,12 -8,4% ----1,311,311 16:58
15-05-26 29,50--1,21-- -- --------0 --
15-05-26 30,001,111,02+0,09 +8,8% ----1,121,10115 11:07
15-05-26 31,000,510,68-- -- ----0,510,512 27-3
15-05-26 32,000,360,45-- -- ----0,360,364 30-3
15-05-26 33,000,210,30-- -- ----0,210,219 30-3
15-05-26 34,000,340,17-- -- ----0,340,3420 26-2
15-05-261436,000,230,10+0,01 +10,0% ----0,230,233 18-3
15-05-26338,000,070,04+0,02 +50,0% ----0,070,071 24-3
15-05-26 40,00--0,02-- -- --------0 --
19-06-26 9,00--19,60-- -- --------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--10,65-- -- --------0 --
19-06-26 19,00--9,67-- -- --------0 --
19-06-26 20,006,958,71-- -- ----6,956,955 20-2
19-06-26 21,005,107,76-- -- ----5,105,101 13-2
19-06-26 22,009,006,84-- -- ----9,009,002 9-3
19-06-26 23,007,505,95-- -- ----7,507,501 5-3
19-06-26 24,006,105,10-- -- ----6,106,102 5-3
19-06-26 24,50--4,68-- -- --------0 --
19-06-26 25,004,664,29-- -- ----4,664,661 24-3
19-06-26 25,503,573,92-- -- ----3,573,5720 27-3
19-06-26 26,003,303,55-- -- ----3,303,167 30-3
19-06-26 26,50--3,21-- -- --------0 --
19-06-26 27,002,352,87-- -- ----2,352,3520 30-3
19-06-26 27,50--2,58-- -- --------0 --
19-06-26 28,002,002,29-- -- ----2,002,001 30-3
19-06-26 28,50--2,02-- -- --------0 --
19-06-26 29,001,551,78-- -- ----1,551,5211 30-3
19-06-26 29,50--1,56-- -- --------0 --
19-06-26 30,001,231,36-0,13 -9,6% ----1,461,233 16:58
19-06-26 31,001,191,03-- -- ----1,191,191 23-3
19-06-26 32,000,600,75-- -- ----0,650,608 30-3
19-06-26 34,000,360,41-- -- ----0,360,361 30-3
19-06-2646135,000,250,28+0,02 +7,1% ----0,250,252 25-3
19-06-26 36,000,320,21-- -- --0,380,320,3230 20-3
19-06-26 38,000,270,11-- -- ----0,270,2724 13-3
19-06-26 40,000,060,05-- -- ----0,060,063 23-3
19-06-26 42,000,050,02-- -- ----0,050,0540 4-2
19-06-26 44,000,080,01-- -- ----0,080,085 29-1
19-06-26 45,000,100,01-- -- ----0,100,1020 16-2
19-06-26 46,000,030,01-- -- ----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 --
18-09-26 9,00--19,60-- -- --------0 --
18-09-26 10,00--18,61-- -- --------0 --
18-09-26 12,00--16,61-- -- --------0 --
18-09-26 14,00--14,62-- -- --------0 --
18-09-26 16,00--12,65-- -- --------0 --
18-09-26 18,0012,8010,70-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,76-- -- --------0 --
18-09-26 20,009,858,85-- -- ----9,859,851 13-3
18-09-26 21,00--7,96-- -- --------0 --
18-09-26 22,004,507,10-- -- ----4,504,332 13-2
18-09-26 23,007,606,29-- -- ----7,607,601 18-3
18-09-26 24,006,565,53-- -- ----6,566,562 18-3
18-09-26 25,005,704,81-- -- ----5,705,703 16-3
18-09-265626,005,354,16-0,06 -1,4% ----5,355,351 18-3
18-09-26 27,004,203,55-- -- ----4,204,201 19-3
18-09-26 28,003,853,03-- -- ----3,853,852 17-3
18-09-26 29,002,602,54-- -- ----2,602,6020 24-3
18-09-26 30,001,762,11-- -- ----1,761,7615 30-3
18-09-26 32,001,181,44-- -- ----1,181,1830 27-3
18-09-26 34,000,840,95-- -- ----0,760,8421 30-3
18-09-2610836,000,450,62+0,01 +1,6% ----0,450,451 26-3
18-09-26 38,000,500,39-- -- ----0,500,501 23-3
18-09-26 40,000,390,24-- -- ----0,390,392 17-3
18-09-26 42,000,410,17-- -- ----0,410,411 22-1
18-09-26 44,000,470,13-- -- ----0,470,471 14-1
18-09-26 50,00--0,04-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,60-- -- --------0 --
18-12-26 10,0019,2518,61-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,61-- -- ----18,7018,509 9-3
18-12-26 14,00--14,63-- -- 14,4515,05----0 --
18-12-26 15,0030,3513,65+16,70 +122,3% ----30,3530,351 19-6
18-12-26 16,0010,0012,67-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,80-- -- --------0 --
18-12-26 19,00--9,90-- -- --------0 --
18-12-26 20,0010,209,05-- -- ----10,209,90250 13-3
18-12-26 21,00--8,22-- -- --------0 --
18-12-26 22,009,107,43-- -- ----9,109,1015 9-3
18-12-26 23,007,586,67-- -- ----7,587,582 5-3
18-12-26 24,006,055,97-- -- ----6,106,057 24-3
18-12-26 25,005,355,31-- -- ----5,405,3510 24-3
18-12-26 26,004,154,71-- -- ----4,154,155 25-3
18-12-268127,004,954,15-0,08 -1,9% ----4,954,9520 13-3
18-12-26 28,003,193,61-- -- 0,10--3,193,196 27-3
18-12-26 29,003,153,13+0,02 +0,6% ----3,153,151 12:28
18-12-26 30,002,342,71-- -- ----2,342,341 27-3
18-12-26 32,002,051,99+0,06 +3,0% ----2,052,056 09:21
18-12-26 34,001,321,44-- -- ----1,321,3220 30-3
18-12-26 35,000,931,25-- -- ----0,930,931 25-3
18-12-26 36,001,191,04-- -- ----1,191,191 23-3
18-12-26 38,000,590,76-- -- ----0,590,55100 25-3
18-12-26 40,000,420,53-- -- ----0,420,421 27-3
18-12-26 42,000,720,36-- -- ----0,720,721 6-3
18-12-26 45,000,150,25-- -- 0,10--0,150,155 27-3
18-12-26 50,000,200,10-- -- ----0,200,201 26-2
18-12-26 55,000,060,04-- -- ----0,060,062 4-3
18-12-26 60,000,030,02-- -- ----0,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--14,64-- -- --------0 --
19-03-27 16,00--12,75-- -- --------0 --
19-03-27 18,00--10,97-- -- --------0 --
19-03-27 20,00--9,34-- -- --------0 --
19-03-27 22,00--7,82-- -- --------0 --
19-03-27 23,00--7,12-- -- --------0 --
19-03-27 24,00--6,45-- -- --------0 --
19-03-27 25,00--5,80-- -- --------0 --
19-03-27 26,00--5,22-- -- --------0 --
19-03-27 27,00--4,66-- -- --------0 --
19-03-27 28,00--4,15-- -- --------0 --
19-03-27 29,00--3,67-- -- --------0 --
19-03-27 30,003,353,25+0,10 +3,1% ----3,353,351 09:19
19-03-27 32,00--2,51-- -- --------0 --
19-03-27 34,00--1,91-- -- 1,792,04----0 --
19-03-27 40,00--0,83-- -- --------0 --
19-03-27 45,00--0,41-- -- --------0 --
18-06-27 15,00--13,71-- -- --------0 --
18-06-27 16,00--12,80-- -- --------0 --
18-06-27 18,00--11,09-- -- --------0 --
18-06-27 20,0010,009,53-- -- ----10,0010,001 20-3
18-06-271122,008,558,07-0,04 -0,5% ----8,558,551 20-3
18-06-27 24,006,906,73+0,17 +2,5% ----6,906,901 10:08
18-06-27 25,006,406,11-- -- ----6,406,402 23-3
18-06-274126,006,315,54-0,02 -0,4% ----6,316,316 16-3
18-06-27 28,004,674,49-- -- ----4,674,671 24-3
18-06-27 30,003,353,60-- -- ----3,353,355 24-3
18-06-27 35,001,502,01-- -- ----1,501,504 26-3
18-06-27 40,001,561,08-- -- ----1,561,5620 17-3
18-06-27 45,000,640,58-- -- ----0,640,6416 23-3
18-06-27 50,000,440,31-- -- ----0,440,441 3-3
18-06-27 55,000,250,17+0,08 +47,1% ----0,250,257 28-11
18-06-27 60,00--0,09-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,77-- -- --------0 --
17-12-27 16,00--12,89-- -- --------0 --
17-12-27 18,00--11,24-- -- --------0 --
17-12-274120,009,359,79-0,01 -0,1% ----9,359,351 27-3
17-12-27 22,00--8,40-- -- --------0 --
17-12-27 24,006,707,13-- -- ----6,706,7050 25-3
17-12-27 26,007,155,96-- -- ----7,157,153 4-3
17-12-27 28,004,395,02-- -- ----4,394,391 27-3
17-12-27 30,003,754,15-- -- ----3,903,753 25-3
17-12-27 32,004,303,45-- -- 3,053,744,304,255 16-3
17-12-27 35,002,722,59+0,13 +5,0% --4,102,722,721 12:26
17-12-27 40,001,401,54-- -- ----1,401,4010 27-3
17-12-27 45,001,080,97-- -- --2,701,081,081 24-3
17-12-27 50,000,790,58-- -- ----0,790,791 20-3
17-12-27 55,000,400,36-- -- ----0,400,401 16-2
17-12-27 60,000,300,24-- -- ----0,300,306 17-2
17-12-27 70,00--0,12-- -- --------0 --
17-12-27 80,00--0,05-- -- --------0 --
15-12-28 15,00--13,91-- -- --------0 --
15-12-28 16,00--13,10-- -- --------0 --
15-12-28 18,009,6011,60-- -- ----9,609,603 13-2
15-12-28 20,0011,0010,21-- -- ----11,0010,752 27-2
15-12-28 22,009,808,96-- -- ----9,809,801 27-2
15-12-28 24,006,287,81-- -- ----6,286,283 23-2
15-12-28 25,008,607,24-- -- ----8,608,602 9-3
15-12-28 26,005,316,72-- -- ----5,315,314 5-2
15-12-28 28,004,465,80-- -- ----4,464,464 23-2
15-12-28 30,005,505,03-- -- ----5,505,501 27-2
15-12-28 35,003,503,48-- -- ----3,503,502 23-3
15-12-28 40,002,102,40-- -- ----2,102,101 25-3
15-12-28 45,001,401,56-- -- ----1,401,4010 27-3
15-12-28 50,001,301,09-- -- ----1,301,3015 23-3
15-12-28 55,000,670,79-- -- ----0,670,672 25-3
15-12-285960,000,800,55-0,02 -3,6% ----0,810,802 6-3
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,61-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,06-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,93-- -- --------0 --
21-12-29 20,008,7010,66-- -- ----8,708,702 13-2
21-12-29 22,00--9,47-- -- --------0 --
21-12-29 24,009,108,38-- -- ----9,109,1010 3-3
21-12-293125,007,507,84+0,02 +0,3% ----7,507,5020 25-2
21-12-29 26,006,007,39-- -- ----6,006,005 23-2
21-12-29 28,008,006,50-- -- ----8,008,001 6-3
21-12-29 30,005,905,71+0,19 +3,3% ----5,905,901 11:04
21-12-29 35,004,634,15-- -- ----4,634,6330 19-3
21-12-29 40,002,803,04-- -- ----2,802,8030 25-3
21-12-29 45,002,752,29-- -- ----2,752,2141 13-2
21-12-29 50,001,301,76-- -- ----1,300,9521 12-2
21-12-29 55,001,601,34-- -- ----1,601,602 8-1
21-12-29 60,000,801,05-- -- ----0,800,805 24-2
21-12-29 80,00--0,39-- -- --------0 --
21-12-29 100,00--0,16-- -- --------0 --
20-12-30 10,0019,8018,60-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,10-- -- ----15,5515,553 18-3
20-12-30 18,00--12,10-- -- --------0 --
20-12-30 20,0012,5010,90-- -- ----12,5012,501 17-3
20-12-30 22,00--9,80-- -- --------0 --
20-12-30 24,007,958,80-- -- ----7,957,6015 18-2
20-12-30 25,0010,008,29-- -- ----10,0010,006 18-3
20-12-30 26,009,507,86-- -- ----9,509,505 6-3
20-12-30 28,006,357,05-- -- ----6,356,358 26-3
20-12-30 30,007,406,35-- -- ----7,407,402 9-3
20-12-30 35,005,554,84-- -- ----5,555,55250 10-3
20-12-30 40,003,293,69-- -- ----3,293,291 26-3
20-12-30 45,002,602,88-- -- ----2,602,601 27-3
20-12-30 50,002,252,30-- -- ----2,252,251 18-2
20-12-30 60,001,551,46-- -- ----1,551,5550 26-2
20-12-30 80,00--0,64-- -- --------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?