Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,9028,16-0,26 -0,9% 28,2527,601.742.65517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 1.082 (783 Calls, 299 Puts)
Totaal open interest bij opening 6.396 (4.643 Calls, 1.753 Puts)
Call / Put ratio 2,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,18-- -- --------0 --
17-04-26 14,00--14,18-- -- --------0 --
17-04-26 16,00--12,19-- -- --------0 --
17-04-26 17,00--11,19-- -- --------0 --
17-04-26 18,00--10,19-- -- --------0 --
17-04-26 19,00--9,19-- -- --------0 --
17-04-262420,006,608,20-0,27 -3,3% ----6,605,9020 24-2
17-04-26 20,50--7,70-- -- --------0 --
17-04-26 21,00--7,21-- -- --------0 --
17-04-26 21,50--6,72-- -- --------0 --
17-04-26 22,004,626,24-- -- ----4,624,622 16-2
17-04-26 22,50--5,76-- -- --------0 --
17-04-26 23,004,355,28-- -- ----4,354,352 5-2
17-04-26 23,502,854,81-- -- ----2,852,8521 18-2
17-04-26 24,006,154,36-- -- ----6,156,1510 18-3
17-04-26 24,503,183,91-- -- ----3,193,1830 20-2
17-04-26 25,005,653,47-- -- ----5,655,651 11-3
17-04-26 25,503,883,06-- -- ----3,883,882 20-3
17-04-26 26,002,332,64-0,31 -11,7% ----2,332,331 17:08
17-04-26 26,502,202,29-0,09 -3,9% ----2,202,201 09:27
17-04-26 27,001,551,93-0,38 -19,7% ----1,781,5521 16:18
17-04-26 27,501,391,60-0,21 -13,1% ----1,551,393 13:26
17-04-26 28,001,051,31-0,26 -19,8% ----1,101,056 16:24
17-04-26 28,500,961,05-0,09 -8,6% ----0,960,907 14:30
17-04-26 29,000,650,82-0,17 -20,7% ----0,650,6014 16:24
17-04-26 29,500,530,64-0,11 -17,2% ----0,530,531 12:15
17-04-26 30,000,400,50-0,10 -20,0% ----0,410,3438 16:29
17-04-26 31,000,220,29-0,07 -24,1% --0,360,220,2017 16:46
17-04-2611732,000,250,18-0,04 -22,2% --0,200,330,227 24-3
17-04-26 33,000,070,08-0,01 -12,5% --0,200,080,066 14:11
17-04-26 34,000,100,04-- -- ----0,100,103 23-3
17-04-26 35,000,100,02-- -- ----0,100,1050 20-3
17-04-26 36,000,130,01-- -- ----0,200,1223 10-3
17-04-26 37,000,070,01-- -- ----0,070,0725 27-2
17-04-26138,000,070,01-- -- ----0,070,071 5-2
17-04-26140,000,120,01-- -- ----0,120,121 23-1
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
15-05-26 14,00--14,20-- -- --------0 --
15-05-26 16,00--12,22-- -- --------0 --
15-05-26 18,00--10,24-- -- --------0 --
15-05-26 19,00--9,27-- -- --------0 --
15-05-26 20,00--8,28-- -- --------0 --
15-05-26 21,00--7,31-- -- --------0 --
15-05-26 22,00--6,37-- -- --------0 --
15-05-26 23,00--5,45-- -- --------0 --
15-05-26 23,50--5,01-- -- --------0 --
15-05-26 24,004,444,58-0,14 -3,1% ----4,444,4411 12:38
15-05-26 24,50--4,16-- -- --------0 --
15-05-26 25,005,703,77-- -- ----5,705,704 9-3
15-05-26 25,50--3,37-- -- --------0 --
15-05-26 26,001,733,01-- -- ----1,731,7320 24-2
15-05-26 26,502,552,65-0,10 -3,8% ----2,552,553 09:28
15-05-26 27,002,852,32-- -- ----2,852,855 23-3
15-05-26 27,502,672,02-- -- ----2,672,671 23-3
15-05-26 28,001,551,73-0,18 -10,4% ----1,551,551 09:31
15-05-26 28,501,861,48-- -- ----1,861,861 23-3
15-05-26 29,001,791,25-- -- ----1,791,791 20-3
15-05-26 29,50--1,06-- -- --------0 --
15-05-26 30,000,850,88-0,03 -3,4% ----0,850,85100 09:05
15-05-26 31,000,510,61-0,10 -16,4% 0,31--0,580,517 10:36
15-05-26 32,000,370,42-0,05 -11,9% ----0,370,3626 15:58
15-05-26 33,000,390,28-- -- ----0,390,3812 24-3
15-05-26 34,000,340,19-- -- ----0,340,3420 26-2
15-05-26 36,000,230,09-- -- ----0,230,233 18-3
15-05-26 38,000,070,03-- -- ----0,070,071 24-3
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,19-- -- --------0 --
19-06-26 10,00--18,19-- -- --------0 --
19-06-26 12,00--16,19-- -- --------0 --
19-06-26 14,0015,7014,20-- -- ----15,7015,656 4-3
19-06-26 16,00--12,21-- -- --------0 --
19-06-26 18,00--10,25-- -- --------0 --
19-06-26 19,00--9,28-- -- --------0 --
19-06-26 20,006,958,31-- -- ----6,956,955 20-2
19-06-26 21,005,107,37-- -- ----5,105,101 13-2
19-06-26 22,009,006,45-- -- ----9,009,002 9-3
19-06-26 23,007,505,56-- -- ----7,507,501 5-3
19-06-26 24,006,104,72-- -- ----6,106,102 5-3
19-06-26 24,50------ -- ---------- --
19-06-26 25,004,663,95-- -- ----4,664,661 24-3
19-06-26 25,50------ -- --------0 --
19-06-263.52126,003,003,23-0,27 -8,4% ----3,003,0050 16:44
19-06-26 26,50--2,90-- -- --------0 --
19-06-26 27,002,552,59-0,04 -1,5% ----2,552,456 12:33
19-06-26 27,50--2,31-- -- --------0 --
19-06-26 28,001,902,05-0,15 -7,3% ----1,901,905 10:22
19-06-26 28,50--1,80-- -- --------0 --
19-06-26 29,001,371,57-0,20 -12,7% ----1,371,371 11:04
19-06-26 29,50--1,37-- -- --------0 --
19-06-26 30,001,121,21-0,09 -7,4% ----1,151,1290 14:42
19-06-26 31,001,190,88-- -- ----1,191,191 23-3
19-06-26 32,000,930,66-- -- ----0,960,932 23-3
19-06-26 34,000,550,37-- -- ----0,550,551 23-3
19-06-26 35,000,250,27-0,02 -7,4% ----0,250,252 09:02
19-06-26 36,000,320,20-- -- --0,380,320,3230 20-3
19-06-26 38,000,270,11-- -- ----0,270,2724 13-3
19-06-26 40,000,060,06-- -- ----0,060,063 23-3
19-06-26 42,000,050,03-- -- ----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 11:40
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--19,19-- -- --------0 --
18-09-26 10,00--18,19-- -- --------0 --
18-09-26 12,00--16,20-- -- --------0 --
18-09-26 14,00--14,21-- -- --------0 --
18-09-26 16,00--12,24-- -- --------0 --
18-09-26 18,0012,8010,31-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,36-0,29 -3,1% --------0 --
18-09-26 20,009,858,44-- -- ----9,859,851 13-3
18-09-26 21,00--7,56-- -- --------0 --
18-09-26 22,004,506,72-- -- ----4,504,332 13-2
18-09-26 23,007,605,93-- -- ----7,607,601 18-3
18-09-26 24,006,565,18-- -- ----6,566,562 18-3
18-09-26 25,005,704,47-- -- ----5,705,703 16-3
18-09-26 26,005,353,83-- -- ----5,355,351 18-3
18-09-26 27,004,203,25-- -- ----4,204,201 19-3
18-09-26 28,003,852,74-- -- ----3,853,852 17-3
18-09-26 29,002,602,28-- -- ----2,602,6020 24-3
18-09-265630,002,301,90-0,19 -10,0% ----2,302,3010 23-3
18-09-26 32,001,601,27-- -- ----1,601,6040 23-3
18-09-26 34,001,240,84-- -- ----1,241,241 20-3
18-09-26 36,001,030,54-- -- ----1,031,031 4-3
18-09-26 38,000,500,36-- -- ----0,500,501 23-3
18-09-26 40,000,390,23-- -- ----0,390,392 17-3
18-09-26 42,000,410,16-- -- ----0,410,411 22-1
18-09-26 44,000,470,11-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,19-- -- --------0 --
18-12-26 10,0019,2518,19-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,20-- -- ----18,7018,509 9-3
18-12-26 14,00--14,21-- -- --------0 --
18-12-26 15,0030,3513,23+17,12 +129,4% ----30,3530,351 19-6
18-12-26 16,0010,0012,27-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,39-- -- --------0 --
18-12-26 19,00--9,49-- -- --------0 --
18-12-26 20,0010,208,63-- -- ----10,209,90250 13-3
18-12-26 21,00--7,83-- -- --------0 --
18-12-26 22,009,107,04-- -- ----9,109,1015 9-3
18-12-26 23,007,586,32-- -- ----7,587,582 5-3
18-12-26 24,006,055,62-- -- ----6,106,057 24-3
18-12-26 25,005,354,98-- -- ----5,405,3510 24-3
18-12-26 26,004,154,35-0,20 -4,6% ----4,154,155 09:31
18-12-26 27,004,953,79-- -- ----4,954,9520 13-3
18-12-26 28,003,253,29-0,04 -1,2% ----3,253,258 09:50
18-12-26 29,002,682,83-0,15 -5,3% ----2,682,681 16:03
18-12-26 30,003,012,44-- -- ----3,012,9011 23-3
18-12-26 32,001,621,80-0,18 -10,0% ----1,641,622 12:17
18-12-26 34,001,921,27-- -- ----1,921,921 13-3
18-12-26 35,000,931,09-0,16 -14,7% ----0,930,931 09:59
18-12-26 36,001,190,90-- -- ----1,191,191 23-3
18-12-26 38,000,590,64-0,05 -7,8% ----0,590,55100 16:43
18-12-26 40,000,440,46-0,02 -4,3% ----0,440,43150 16:58
18-12-26 42,000,720,33-- -- ----0,720,721 6-3
18-12-26 45,000,230,21-- -- 0,10--0,230,231 17-2
18-12-26 50,000,200,08-- -- ----0,200,201 26-2
18-12-26 55,000,060,03-- -- ----0,060,062 4-3
18-12-26 60,000,030,01-- -- ----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--14,22-- -- --------0 --
19-03-27 16,00--12,33-- -- --------0 --
19-03-27 18,00--10,56-- -- --------0 --
19-03-27 20,00--8,93-- -- --------0 --
19-03-27 22,00--7,44-- -- --------0 --
19-03-27 23,00------ -- --------0 --
19-03-27 24,00--6,08-- -- --------0 --
19-03-27 25,00--5,46-- -- --------0 --
19-03-27 26,00--4,89-- -- --------0 --
19-03-27 27,00--4,36-- -- --------0 --
19-03-27 28,00--3,86-- -- --------0 --
19-03-27 29,00--3,41-- -- --------0 --
19-03-27 30,00--2,98-- -- --------0 --
19-03-27 32,00--2,28-- -- --------0 --
19-03-27 34,00--1,72-- -- --2,26----0 --
19-03-27 40,00--0,71-- -- --------0 --
19-03-27 45,00--0,35-- -- --------0 --
18-06-27 15,00--13,30-- -- --------0 --
18-06-27 16,00--12,39-- -- --------0 --
18-06-27 18,00--10,70-- -- --------0 --
18-06-27 20,0010,009,13-- -- ----10,0010,001 20-3
18-06-27 22,008,557,69-- -- ----8,558,551 20-3
18-06-27 24,007,006,38-- -- ----7,007,001 23-3
18-06-27 25,006,405,76-- -- ----6,406,402 23-3
18-06-27 26,006,315,20-- -- ----6,316,316 16-3
18-06-27 28,004,674,18-- -- ----4,674,671 24-3
18-06-27 30,003,353,34-- -- ----3,353,355 24-3
18-06-27 35,001,601,80-0,20 -11,1% ----1,601,602 16:20
18-06-27 40,001,560,97-- -- ----1,561,5620 17-3
18-06-27 45,000,640,51-- -- ----0,640,6416 23-3
18-06-27 50,000,440,29-- -- ----0,440,441 3-3
18-06-27 55,000,250,16+0,09 +56,3% ----0,250,257 28-11
18-06-27 60,00--0,08-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,36-- -- --------0 --
17-12-27 16,00--12,50-- -- --------0 --
17-12-27 18,00--10,87-- -- --------0 --
17-12-27 20,0010,009,42-- -- ----10,0010,0010 24-3
17-12-27 22,00--8,05-- -- --------0 --
17-12-27 24,006,706,84-0,14 -2,0% ----6,706,7050 10:26
17-12-27 26,007,155,71-- -- ----7,157,153 4-3
17-12-27 28,006,304,76-- -- ----6,306,301 17-3
17-12-27 30,003,753,97-0,22 -5,5% ----3,903,753 10:39
17-12-27 32,004,303,31-- -- ----4,304,255 16-3
17-12-27 35,002,372,49-0,12 -4,8% --4,102,402,372 16:07
17-12-27 40,001,921,42-- -- ----1,921,921 19-3
17-12-27 45,001,080,88-- -- --2,701,081,081 24-3
17-12-27 50,000,790,55-- -- ----0,790,791 20-3
17-12-27 55,000,400,34-- -- ----0,400,401 16-2
17-12-27 60,000,300,21-- -- ----0,300,306 17-2
17-12-27 70,00--0,08-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--13,54-- -- --------0 --
15-12-28 16,00--12,69-- -- --------0 --
15-12-28 18,009,6011,25-- -- ----9,609,603 13-2
15-12-28 20,0011,009,89-- -- ----11,0010,752 27-2
15-12-28 22,009,808,66-- -- ----9,809,801 27-2
15-12-28 24,006,287,52-- -- ----6,286,283 23-2
15-12-28 25,008,606,97-- -- ----8,608,602 9-3
15-12-28626,005,316,46-0,28 -4,3% ----5,315,314 5-2
15-12-28 28,004,465,53-- -- ----4,464,464 23-2
15-12-2814830,005,504,71-0,18 -3,8% ----5,505,501 27-2
15-12-28 35,003,503,19-- -- ----3,503,502 23-3
15-12-28 40,002,102,17-0,07 -3,2% ----2,102,101 14:16
15-12-28 45,001,751,48-- -- ----1,751,751 13-2
15-12-28 50,001,301,01-- -- ----1,301,3015 23-3
15-12-28 55,000,670,72-0,05 -6,9% ----0,670,672 12:03
15-12-28 60,000,800,50-- -- ----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 10,0015,0718,19-- -- ----15,0715,075 10-2
21-12-29 15,0015,1013,63-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,51-- -- --------0 --
21-12-29 20,008,7010,26-- -- ----8,708,702 13-2
21-12-29 22,00--9,11-- -- --------0 --
21-12-293024,009,108,06-0,21 -2,6% ----9,109,1010 3-3
21-12-29 25,007,507,59-- -- ----7,507,5020 25-2
21-12-29 26,006,007,12-- -- ----6,006,005 23-2
21-12-29 28,008,006,25-- -- ----8,008,001 6-3
21-12-29 30,007,055,48-- -- ----7,057,051 9-3
21-12-298735,004,633,93-0,21 -5,3% ----4,634,6330 19-3
21-12-29 40,002,802,86-0,06 -2,1% ----2,802,8030 10:00
21-12-298245,002,752,05-0,02 -1,0% ----2,752,2141 13-2
21-12-29 50,001,301,53-- -- ----1,300,9521 12-2
21-12-29 55,001,601,12-- -- ----1,601,602 8-1
21-12-2910560,000,801,05-0,22 -21,0% ----0,800,805 24-2
21-12-29 80,00--0,32-- -- --------0 --
21-12-29 100,00--0,13-- -- --------0 --
20-12-30 10,0019,8018,18-- -- ----19,8019,803 18-3
20-12-30 15,0015,5513,70-- -- ----15,5515,553 18-3
20-12-30 18,00--11,70-- -- --------0 --
20-12-30 20,0012,5010,47-- -- ----12,5012,501 17-3
20-12-30 22,00--9,42-- -- --------0 --
20-12-30 24,007,958,42-- -- ----7,957,6015 18-2
20-12-30 25,0010,007,97-- -- ----10,0010,006 18-3
20-12-30 26,009,507,51-- -- ----9,509,505 6-3
20-12-30 28,006,706,73-0,03 -0,4% ----6,706,701 10:38
20-12-30 30,007,406,05-- -- ----7,407,402 9-3
20-12-30 35,005,554,60-- -- ----5,555,55250 10-3
20-12-30 40,003,703,53+0,17 +4,8% ----3,703,701 09:01
20-12-30 45,003,392,76-- -- ----3,393,392 27-2
20-12-30 50,002,252,18-- -- ----2,252,251 18-2
20-12-30 60,001,551,40-- -- ----1,551,5550 26-2
20-12-30 80,00--0,61-- -- --------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?