Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,2828,42-0,14 -0,5% 28,8028,281.190.49717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 408 (344 Calls, 64 Puts)
Totaal open interest bij opening 6.518 (4.076 Calls, 2.442 Puts)
Call / Put ratio 5,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,43-- -- --------0 --
19-06-26 10,00--18,44-- -- --------0 --
19-06-26 12,00--16,44-- -- --------0 --
19-06-26 14,0014,3014,44-- -- ----14,3014,301 18-5
19-06-26 16,00--12,45-- -- --------0 --
19-06-26 18,00--10,45-- -- --------0 --
19-06-26 19,00--9,45-- -- --------0 --
19-06-26 20,0011,908,46-- -- ----11,9011,901 21-4
19-06-26 21,005,107,47-- -- ----5,105,101 13-2
19-06-26 22,007,606,48-- -- ----7,607,604 14-4
19-06-26 23,007,505,52-- -- ----7,507,501 5-3
19-06-26 24,006,434,57-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,11-- -- ----4,694,691 19-5
19-06-261425,003,803,66-0,16 -4,4% ----3,803,801 13:11
19-06-26 25,503,573,22-- -- ----3,573,5720 27-3
19-06-26 26,003,062,81-- -- ----3,063,061 21-5
19-06-26 26,505,412,40-- -- ----5,415,414 21-4
19-06-268827,002,142,03-0,17 -8,4% ----2,142,141 25-5
19-06-26 27,501,921,69-- -- ----1,921,921 20-5
19-06-26 28,001,401,38-- -- --2,701,401,402 22-5
19-06-26 28,501,031,10-0,07 -6,4% ----1,041,0332 14:36
19-06-26 29,000,800,86-0,06 -7,0% ----0,810,7930 16:00
19-06-26 29,500,590,67-0,08 -11,9% ----0,650,593 15:56
19-06-26 30,000,430,51-0,08 -15,7% --1,650,630,4320 17:22
19-06-26 31,000,280,27+0,01 +3,7% ----0,280,2810 09:01
19-06-261.60732,000,110,16-0,06 -37,5% ----0,110,115 16:59
19-06-26 33,000,100,07-- -- ----0,110,10101 20-5
19-06-26 34,000,060,03-- -- --0,070,060,062 25-5
19-06-26 35,000,060,01-- -- ----0,060,061 14-5
19-06-26 36,000,030,01-- -- ----0,030,034 25-5
19-06-26 38,000,090,01-- -- ----0,090,091 30-4
19-06-2639940,000,020,010,00 0,0% ----0,020,021 13-5
19-06-26 42,000,050,01-- -- ----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-- -- --0,060,030,031 27-2
19-06-26 48,000,050,01+0,04 +400,0% --0,040,050,052 12-12
19-06-26 50,000,080,01+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--14,47-- -- --------0 --
17-07-26 16,00--12,48-- -- --------0 --
17-07-26 18,00--10,49-- -- --------0 --
17-07-26 20,00--8,54-- -- --------0 --
17-07-26 21,00--7,58-- -- --------0 --
17-07-26 22,00--6,63-- -- --------0 --
17-07-26 23,00--5,71-- -- --------0 --
17-07-26 24,00--4,81-- -- --------0 --
17-07-26 24,504,654,38-- -- ----4,654,552 21-5
17-07-26 25,003,113,96-- -- ----3,113,111 15-5
17-07-26 25,50--3,55-- -- --------0 --
17-07-26 26,002,643,17-- -- ----2,642,641 14-5
17-07-26 26,503,182,80-- -- ----3,183,187 21-5
17-07-26 27,002,832,46-- -- ----2,832,8310 18-5
17-07-26 27,501,552,13-- -- ----1,551,5511 15-5
17-07-26 28,001,801,84-0,04 -2,2% ----1,801,801 14:35
17-07-26 28,501,511,56-0,05 -3,2% ----1,601,5115 14:35
17-07-26 29,001,261,32-0,06 -4,5% ----1,271,2651 14:36
17-07-2612629,501,051,10-0,12 -10,9% ----1,051,0516 14:35
17-07-26 30,000,930,91+0,02 +2,2% ----0,930,931 13:04
17-07-26 31,000,600,59+0,01 +1,7% ----0,600,601 12:38
17-07-26 32,000,600,38-- -- ----0,600,603 20-5
17-07-26 33,000,270,24-- -- ----0,270,272 18-5
17-07-26 34,000,620,15-- -- ----0,620,621 28-4
17-07-26 35,000,100,09-- -- ----0,100,101 13-5
17-07-26 36,000,080,05-- -- ----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--12,51-- -- --------0 --
21-08-26 18,00--10,54-- -- --------0 --
21-08-26 20,00--8,61-- -- --------0 --
21-08-26 21,00--7,68-- -- --------0 --
21-08-26 22,00--6,79-- -- --------0 --
21-08-26 23,00--5,93-- -- --------0 --
21-08-26 24,00--5,11-- -- --------0 --
21-08-26 25,00--4,30-- -- --------0 --
21-08-26 25,50--3,92-- -- --------0 --
21-08-26 26,00--3,55-- -- --------0 --
21-08-26 26,50--3,21-- -- --------0 --
21-08-26 27,00--2,88-- -- --------0 --
21-08-26 27,50--2,58-- -- --------0 --
21-08-26 28,00--2,27-- -- --------0 --
21-08-26 28,50--2,01-- -- --------0 --
21-08-26 29,00--1,76-- -- --------0 --
21-08-26 29,50--1,52-- -- --------0 --
21-08-26 30,00--1,33-- -- --------0 --
21-08-26 31,00--0,99-- -- --------0 --
21-08-26 32,000,990,73-- -- --------4 25-5
21-08-26134,000,510,36-0,05 -13,9% ----0,510,511 18-5
21-08-26 36,00--0,19-- -- --------0 --
21-08-26 38,00--0,09-- -- --------0 --
18-09-26 9,00--19,47-- -- --------0 --
18-09-26 10,00--18,48-- -- --------0 --
18-09-26 12,00--16,50-- -- --------0 --
18-09-26 14,00--14,54-- -- --------0 --
18-09-26 16,00--12,59-- -- --------0 --
18-09-26 18,0012,8010,64-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,69-- -- --------0 --
18-09-26 20,009,858,76-- -- ----9,859,851 13-3
18-09-26 21,00--7,83-- -- --------0 --
18-09-26 22,004,506,93-- -- ----4,504,332 13-2
18-09-26 23,006,106,07-- -- ----6,106,105 7-5
18-09-26 24,007,185,25-- -- ----7,187,181 28-4
18-09-261425,004,514,50-0,14 -3,1% ----4,514,511 20-5
18-09-26 26,003,333,80-- -- ----3,333,3320 12-5
18-09-26 27,005,183,14-- -- ----5,185,183 5-5
18-09-26 28,003,052,56-- -- ----3,053,051 19-5
18-09-26 29,002,112,04+0,07 +3,4% ----2,112,111 09:54
18-09-26 30,001,561,62-0,06 -3,7% ----1,701,564 17:09
18-09-26 32,001,290,96-- -- ----1,291,2418 19-5
18-09-26 34,000,600,53-- -- ----0,600,601 18-5
18-09-26 36,000,460,29-- -- 0,200,460,460,462 19-5
18-09-26 38,000,170,16+0,01 +6,3% ----0,170,171 11:51
18-09-26 40,000,170,09-- -- ----0,170,171 7-5
18-09-26 42,000,410,04-- -- ----0,410,411 22-1
18-09-26 44,000,470,02-- -- ----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--19,47-- -- --------0 --
18-12-26 10,0019,2518,48-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,50-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,55-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,59-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,67-- -- ----10,0010,0013 18-2
18-12-26318,0010,0010,82-0,16 -1,5% ----10,0010,003 14-5
18-12-26 19,00--9,91-- -- --------0 --
18-12-26 20,009,209,03+0,17 +1,9% ----9,209,20100 09:16
18-12-26 21,00--8,18-- -- --------0 --
18-12-26 22,006,707,35-- -- ----6,706,7010 13-5
18-12-26 23,007,686,56-- -- ----7,687,681 6-5
18-12-26 24,006,005,82-- -- ----6,006,001 22-5
18-12-26 25,005,255,11-- -- ----5,255,252 8-5
18-12-26 26,004,654,48-- -- ----4,704,652 21-5
18-12-26 27,003,943,88-- -- --4,754,053,946 22-5
18-12-2630528,003,353,33-0,13 -3,9% 0,10--3,353,352 25-5
18-12-26 29,003,402,84-- -- ----3,403,401 19-5
18-12-26 30,002,452,36-- -- ----2,452,402 25-5
18-12-26 32,001,621,64-0,02 -1,2% ----1,741,625 15:54
18-12-26 34,000,981,12-- -- ----0,980,981 15-5
18-12-2625935,001,020,90-0,08 -8,9% ----1,021,0024 22-5
18-12-26 36,000,820,73-- -- ----0,820,821 7-5
18-12-26 38,000,440,48-- -- ----0,440,441 14-5
18-12-26 40,000,360,31-- -- ----0,360,361 20-5
18-12-26 42,000,180,20-- -- ----0,180,185 13-5
18-12-2619245,000,160,12-0,01 -8,3% ----0,160,1610 25-5
18-12-26 50,000,090,04-- -- ----0,090,0910 25-5
18-12-26 55,000,060,01-- -- ----0,060,062 4-3
18-12-26 60,000,010,02-- -- ----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--16,54-- -- --------0 --
19-03-27 14,00--14,65-- -- --------0 --
19-03-27 16,00--12,84-- -- --------0 --
19-03-27 18,0011,1511,07-- -- ----11,1511,152 22-5
19-03-27 20,00--9,37-- -- --------0 --
19-03-27 22,00--7,77-- -- --------0 --
19-03-27 23,00--7,02-- -- --------0 --
19-03-27 24,005,356,30-- -- ----5,355,351 13-5
19-03-27725,004,525,66-0,15 -2,7% ----4,524,527 13-5
19-03-27 26,00--5,03-- -- --------0 --
19-03-27 27,004,114,45-- -- ----4,114,1110 13-5
19-03-27 28,003,003,91-- -- ----3,003,007 13-5
19-03-27 29,002,923,40-- -- ----2,922,921 14-5
19-03-27 30,002,292,94-- -- ----2,292,292 13-5
19-03-27 32,002,622,17-- -- --------1 25-5
19-03-27 34,001,901,60-- -- --------3 22-5
19-03-27 36,001,221,15-- -- ----1,221,225 21-5
19-03-273938,000,730,81-0,06 -7,4% ----0,730,7310 14-5
19-03-27 40,000,590,56-- -- ----0,590,591 22-5
19-03-27 45,000,550,24-- -- ----0,550,522 21-4
19-03-27 50,000,130,11-- -- ----0,130,1325 13-5
18-06-27 15,00--13,83-- -- --------0 --
18-06-271016,0011,5012,93-0,13 -1,0% ----11,5511,5010 13-5
18-06-27 18,00--11,19-- -- --------0 --
18-06-27 20,0010,009,53-- -- ----10,0010,001 20-3
18-06-271122,008,557,96-0,13 -1,6% ----8,558,551 20-3
18-06-27 24,006,906,57-- -- ----6,906,901 31-3
18-06-27 25,006,305,89-- -- --13,506,306,301 18-5
18-06-27 26,005,305,31-- -- ----5,305,301 20-5
18-06-27 28,004,344,20-- -- ----4,344,343 25-5
18-06-27 30,002,903,27-- -- --------2 22-5
18-06-27 35,001,681,66+0,02 +1,2% 1,31--1,681,6811 14:36
18-06-27 40,001,150,78-- -- ----1,151,155 24-4
18-06-27 45,000,740,36-- -- ----0,740,742 23-4
18-06-27 50,000,420,17-- -- ----0,420,423 21-4
18-06-27 55,000,250,09+0,16 +177,8% ----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--13,96-- -- --------0 --
17-12-27 16,00--13,04-- -- --------0 --
17-12-27 18,00--11,35-- -- --------0 --
17-12-27 20,009,809,76-- -- ----9,809,8010 20-5
17-12-27 22,00--8,29-- -- --------0 --
17-12-27 24,006,606,97-- -- ----6,606,6010 13-5
17-12-27 26,005,055,80-- -- ----5,055,052 14-5
17-12-27 28,004,904,81+0,09 +1,9% ----4,994,906 15:30
17-12-27 30,004,053,93+0,12 +3,1% ----4,054,051 10:31
17-12-27 32,002,933,19-- -- ----2,932,931 12-5
17-12-27 35,002,502,32+0,18 +7,8% --4,102,502,504 09:14
17-12-27 40,001,431,38-- -- ----1,431,431 25-5
17-12-27 45,000,870,78-- -- --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 60,000,200,18-- -- --0,280,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,07-- -- --------0 --
15-12-28 16,00--13,25-- -- --------0 --
15-12-28 18,009,6011,69-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,25-- -- ----10,1510,151 18-5
15-12-28 22,0011,008,93-- -- ----11,0011,001 16-4
15-12-28 24,007,547,74-- -- ----7,547,543 1-4
15-12-28 25,007,207,19-- -- ----7,207,204 20-5
15-12-28 26,005,316,67-- -- ----5,315,314 5-2
15-12-28 28,005,655,73-0,08 -1,4% ----5,655,651 15:54
15-12-28 30,005,004,90-- -- ----5,005,002 8-5
15-12-28 35,003,243,34-0,10 -3,0% ----3,243,242 10:16
15-12-28 40,002,452,25-- -- 1,55--2,452,451 19-5
15-12-28 45,001,891,47-- -- ----1,891,8910 6-5
15-12-28 50,001,070,98-- -- ----1,071,071 8-5
15-12-28 55,000,800,77-- -- ----0,800,805 2-4
15-12-28 60,000,520,56-0,04 -7,1% ----0,530,5222 10:18
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,51-- -- ----15,0715,075 10-2
21-12-2946515,0015,1014,20-0,17 -1,2% ----15,1015,10500 27-2
21-12-29 18,00--11,98-- -- --------0 --
21-12-29 20,008,7010,66-- -- ----8,708,702 13-2
21-12-29 22,00--9,45-- -- --------0 --
21-12-29 24,009,108,35-- -- ----9,109,1010 3-3
21-12-29 25,008,007,86-- -- ----8,008,001 7-5
21-12-2925626,007,607,44-0,08 -1,1% ----7,607,603 7-5
21-12-29 28,006,666,54-- -- ----6,666,661 8-5
21-12-29 30,006,035,73-- -- ----6,036,031 21-5
21-12-298835,004,904,12-0,09 -2,2% ----4,904,902 29-4
21-12-29 40,002,802,98-- -- ----2,802,8030 25-3
21-12-29 45,002,222,21-- -- ----2,222,221 18-5
21-12-29 50,001,301,65-- -- ----1,300,9521 12-2
21-12-29 55,001,601,23-- -- ----1,601,602 8-1
21-12-29 60,001,000,94-- -- ----1,001,001 14-4
21-12-29 80,00--0,32-- -- --------0 --
21-12-29 100,00--0,12-- -- --------0 --
20-12-30110,0019,1018,52-0,17 -0,9% ----19,1019,101 25-5
20-12-30 15,0015,5514,32-- -- ----15,5515,553 18-3
20-12-30118,0013,4012,26-0,20 -1,6% ----13,4013,401 7-5
20-12-30 20,0012,9011,02-- -- ----12,9012,901 28-4
20-12-30 22,008,809,88-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,86-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,36-- -- ----8,257,9016 13-5
20-12-30 26,008,207,90-- -- ----8,208,201 7-5
20-12-30 28,007,337,05-- -- ----7,337,331 25-5
20-12-30 30,006,256,29-- -- ----6,256,2520 20-5
20-12-30 35,004,304,80-- -- 4,00--4,304,301 13-5
20-12-30 40,003,153,74-- -- ----3,153,151 15-5
20-12-30 45,002,602,97-- -- ----2,602,601 27-3
20-12-30 50,002,002,53-- -- ----2,002,002 12-5
20-12-30 60,001,392,14-- -- ----1,391,3910 6-5
20-12-30 80,00--1,66-- -- --------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?