Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4829,28-0,80 -2,7% 29,2628,401.463.04617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 483 (271 Calls, 212 Puts)
Totaal open interest bij opening 5.868 (2.275 Calls, 3.593 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--17,01-- -- --------0 --
17-04-26 14,00--15,01-- -- --------0 --
17-04-26 16,00--13,01-- -- --------0 --
17-04-26 17,00--12,01-- -- --------0 --
17-04-26 18,00--11,01-- -- --------0 --
17-04-26 19,00--10,01-- -- --------0 --
17-04-262420,006,609,01+0,28 +3,1% ----6,605,9020 24-2
17-04-26 20,50--8,51-- -- --------0 --
17-04-26 21,00--8,01-- -- --------0 --
17-04-26 21,50--7,51-- -- --------0 --
17-04-26 22,006,357,01-- -- ----6,356,354 30-3
17-04-26 22,50--6,51-- -- --------0 --
17-04-26 23,004,356,02-- -- ----4,354,352 5-2
17-04-26 23,502,855,52-- -- ----2,852,8521 18-2
17-04-26 24,005,555,02-- -- ----5,555,4050 7-4
17-04-26 24,503,184,52-- -- ----3,193,1830 20-2
17-04-26 25,003,374,03-- -- ----3,373,322 27-3
17-04-26 25,503,883,55-- -- ----3,883,882 20-3
17-04-26 26,003,003,08-- -- ----3,003,004 2-4
17-04-264726,502,202,63+0,20 +7,6% ----2,202,201 25-3
17-04-26 27,001,752,21-- -- ----1,751,755 30-3
17-04-26 27,40--1,86-- -- --------0 --
17-04-26 27,501,391,79-- -- ----1,551,393 25-3
17-04-26 27,60--1,70-- -- --------0 --
17-04-26 27,80--1,55-- -- --------0 --
17-04-26 28,001,741,39+0,35 +25,2% ----2,351,7425 8-4
17-04-26 28,20--1,26-- -- --------0 --
17-04-26 28,40--1,12-- -- --------0 --
17-04-26 28,501,361,08+0,28 +25,9% ----1,361,363 8-4
17-04-26 28,60--1,01-- -- --------0 --
17-04-26 28,80--0,90-- -- --------0 --
17-04-26 29,000,850,78-- -- ----0,850,667 2-4
17-04-26 29,20--0,69-- -- --------0 --
17-04-26 29,40--0,60-- -- --------0 --
17-04-26 29,500,670,56+0,11 +19,6% ----0,750,673 8-4
17-04-26 29,60--0,52-- -- --------0 --
17-04-26 29,80------ -- --------0 --
17-04-26 30,000,460,39+0,07 +17,9% ----0,520,4524 8-4
17-04-26 30,50------ -- ---------- --
17-04-26 31,000,250,16+0,09 +56,3% ----0,390,258 8-4
17-04-26 32,000,080,05+0,03 +60,0% ----0,120,087 8-4
17-04-26 33,000,060,01-- -- --0,270,060,0620 30-3
17-04-264934,000,100,01-- -- ----0,100,103 23-3
17-04-2617135,000,100,01-- -- ----0,100,1050 20-3
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 1-4
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--15,03-- -- --------0 --
15-05-26 16,00--13,03-- -- --------0 --
15-05-26 18,00--11,03-- -- --------0 --
15-05-26 19,00--10,04-- -- --------0 --
15-05-26 20,00--9,04-- -- --------0 --
15-05-26 21,00--8,05-- -- --------0 --
15-05-26 22,00--7,06-- -- --------0 --
15-05-26 23,00--6,10-- -- --------0 --
15-05-26 23,50--5,62-- -- --------0 --
15-05-26 24,004,445,16-- -- ----4,444,4411 25-3
15-05-26 24,50--4,72-- -- --------0 --
15-05-26 25,005,704,25-- -- ----5,705,704 9-3
15-05-26 25,50--3,83-- -- --------0 --
15-05-26 26,001,733,40-- -- ----1,731,7320 24-2
15-05-26 26,502,693,00-- -- ----2,692,354 30-3
15-05-26 27,002,992,62+0,37 +14,1% ----2,992,992 8-4
15-05-26 27,502,292,25-- -- ----2,292,291 2-4
15-05-26 28,002,101,94-- -- ----2,102,101 31-3
15-05-26 28,501,521,62-- -- ----1,521,521 1-4
15-05-26 29,001,541,38+0,16 +11,6% ----1,541,48100 8-4
15-05-26 29,50--1,14-- -- --------0 --
15-05-26 30,001,060,93+0,13 +14,0% ----1,061,057 8-4
15-05-26 31,000,620,59+0,03 +5,1% ----0,630,625 8-4
15-05-26 32,000,450,37-- -- ----0,450,4510 7-4
15-05-26 33,000,240,21-- -- ----0,240,242 7-4
15-05-26 34,000,340,12-- -- ----0,340,3420 26-2
15-05-26 36,000,230,03-- -- ----0,230,233 18-3
15-05-26 38,000,070,01-- -- ----0,070,071 24-3
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--20,02-- -- --------0 --
19-06-26 10,00--19,02-- -- --------0 --
19-06-26 12,00--17,02-- -- --------0 --
19-06-26 14,0015,7015,03-- -- ----15,7015,656 4-3
19-06-26 16,00--13,03-- -- --------0 --
19-06-26 18,00--11,04-- -- --------0 --
19-06-26 19,00--10,05-- -- --------0 --
19-06-26 20,006,959,06-- -- ----6,956,955 20-2
19-06-26 21,005,108,08-- -- ----5,105,101 13-2
19-06-26 22,009,007,12-- -- ----9,009,002 9-3
19-06-26 23,007,506,19-- -- ----7,507,501 5-3
19-06-26 24,006,105,28-- -- ----6,106,102 5-3
19-06-26 24,50--4,84-- -- --------0 --
19-06-26 25,004,004,42-- -- ----4,004,002 1-4
19-06-26 25,503,574,01-- -- ----3,573,5720 27-3
19-06-26 26,004,103,63+0,47 +12,9% ----4,234,102 8-4
19-06-26 26,50--3,25-- -- --------0 --
19-06-26 27,003,052,89+0,16 +5,5% ----3,503,0522 8-4
19-06-26 27,50--2,56-- -- --------0 --
19-06-26 28,002,002,26-- -- ----2,002,001 30-3
19-06-26 28,50--1,99-- -- --------0 --
19-06-26 29,001,951,73+0,22 +12,7% ----1,951,896 8-4
19-06-26 29,50--1,49-- -- --------0 --
19-06-26 30,001,451,29+0,16 +12,4% ----1,451,4213 8-4
19-06-26 31,001,150,96+0,19 +19,8% ----1,151,151 8-4
19-06-26 32,000,700,69+0,01 +1,4% ----0,850,703 8-4
19-06-26 33,00------ -- --------0 --
19-06-26 34,000,360,34-- -- ----0,360,361 30-3
19-06-26 35,000,240,25-- -- ----0,240,244 7-4
19-06-26 36,000,080,16-- -- --0,380,080,0840 1-4
19-06-26 38,000,270,08-- -- ----0,270,2724 13-3
19-06-26 40,000,060,04-- -- ----0,060,063 23-3
19-06-26 42,000,050,02-- -- ----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 --
18-09-26 9,00--20,02-- -- --------0 --
18-09-26 10,00--19,02-- -- --------0 --
18-09-26 12,00--17,02-- -- --------0 --
18-09-26 14,00--15,03-- -- --------0 --
18-09-26 16,00--13,04-- -- --------0 --
18-09-26 18,0012,8011,06-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,09-- -- --------0 --
18-09-26 20,009,859,14-- -- ----9,859,851 13-3
18-09-26 21,00--8,22-- -- --------0 --
18-09-26 22,004,507,32-- -- ----4,504,332 13-2
18-09-26 23,007,606,47-- -- ----7,607,601 18-3
18-09-26 24,006,565,69-- -- ----6,566,562 18-3
18-09-26 25,005,354,92+0,43 +8,7% ----5,355,351 8-4
18-09-26 26,004,504,23-- -- ----4,504,502 7-4
18-09-26 27,003,903,59+0,31 +8,6% ----3,903,901 8-4
18-09-26 28,003,853,02-- -- ----3,853,852 17-3
18-09-26 29,002,602,58-- -- ----2,602,6020 24-3
18-09-26 30,002,302,07+0,23 +11,1% ----2,302,305 8-4
18-09-26 32,001,181,38-- -- ----1,181,1830 27-3
18-09-26 34,000,750,89-- -- ----0,750,751 1-4
18-09-26 36,000,450,57-- -- ----0,450,451 26-3
18-09-26 38,000,310,35-- -- ----0,310,311 1-4
18-09-2613640,000,390,210,00 0,0% ----0,390,392 17-3
18-09-26 42,000,410,15-- -- ----0,410,411 22-1
18-09-26 44,000,470,09-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% ----0,060,0637 19-11
18-12-26 9,00--20,02-- -- --------0 --
18-12-26 10,0019,2519,02-- -- ----19,2519,251 2-3
18-12-26 12,0018,5017,03-- -- ----18,7018,509 9-3
18-12-26 14,00--15,03-- -- --------0 --
18-12-26 15,0030,3514,04+16,31 +116,2% ----30,3530,351 19-6
18-12-26 16,0010,0013,05-- -- ----10,0010,0013 18-2
18-12-26 18,00--11,12-- -- --------0 --
18-12-26 19,00--10,18-- -- --------0 --
18-12-26 20,0010,209,28-- -- ----10,209,90250 13-3
18-12-26 21,00--8,43-- -- --------0 --
18-12-26 22,009,107,62-- -- ----9,109,1015 9-3
18-12-26 23,007,586,84-- -- ----7,587,582 5-3
18-12-26 24,006,056,11-- -- ----6,106,057 24-3
18-12-26 25,005,255,42-- -- ----5,255,251 1-4
18-12-26 26,005,204,78+0,42 +8,8% ----5,205,202 8-4
18-12-26 27,004,954,19-- -- ----4,954,9520 13-3
18-12-26 28,003,503,63-- -- 0,10--3,503,505 2-4
18-12-26 29,003,153,12-- -- ----3,153,151 31-3
18-12-26 30,002,772,67+0,10 +3,7% ----2,772,771 8-4
18-12-26 32,002,101,93-- -- ----2,102,106 7-4
18-12-26 34,001,471,37-- -- ----1,471,471 2-4
18-12-26 35,001,231,17+0,06 +5,1% ----1,391,2310 8-4
18-12-26 36,001,180,97-- -- ----1,181,186 7-4
18-12-2619938,000,590,670,00 0,0% ----0,590,55100 25-3
18-12-26 40,000,470,46-- -- ----0,470,471 2-4
18-12-26 42,000,380,32+0,06 +18,8% ----0,380,385 8-4
18-12-26 45,000,150,20-- -- ----0,150,155 27-3
18-12-26 50,000,200,07-- -- ----0,200,201 26-2
18-12-2613055,000,060,03-0,01 -33,3% ----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--15,03-- -- --------0 --
19-03-27 16,00--13,09-- -- --------0 --
19-03-27 18,00--11,25-- -- --------0 --
19-03-27 20,00--9,55-- -- --------0 --
19-03-27 22,00--7,99-- -- --------0 --
19-03-27 23,00--7,28-- -- --------0 --
19-03-27 24,007,006,56+0,44 +6,7% ----7,007,003 8-4
19-03-27 25,00--5,91-- -- --------0 --
19-03-27 26,00--5,32-- -- --------0 --
19-03-27 27,00--4,74-- -- --------0 --
19-03-27 28,00--4,19-- -- --------0 --
19-03-27 29,00--3,70-- -- --------0 --
19-03-27 30,003,353,25-- -- ----3,353,351 31-3
19-03-27 32,002,572,47+0,10 +4,0% ----2,572,571 8-4
19-03-27 34,00--1,87-- -- --------0 --
19-03-27 40,00--0,77-- -- --------0 --
19-03-27 45,00--0,35-- -- --------0 --
18-06-27 15,00--14,08-- -- --------0 --
18-06-27 16,00--13,13-- -- --------0 --
18-06-27 18,00--11,36-- -- --------0 --
18-06-27 20,0010,009,74-- -- ----10,0010,001 20-3
18-06-27 22,008,558,23-- -- ----8,558,551 20-3
18-06-27 24,006,906,82-- -- ----6,906,901 31-3
18-06-27 25,006,896,19+0,70 +11,3% ----6,896,891 8-4
18-06-27 26,006,315,62-- -- ----6,316,316 16-3
18-06-27 28,004,674,54-- -- ----4,674,671 24-3
18-06-27 30,003,353,60-- -- ----3,353,355 24-3
18-06-27 35,002,051,94+0,11 +5,7% ----2,052,052 8-4
18-06-27 40,001,561,02-- -- ----1,561,5620 17-3
18-06-27 45,000,640,51-- -- ----0,640,6416 23-3
18-06-274750,000,440,27-0,01 -3,7% ----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--0,09-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,13-- -- --------0 --
17-12-27 16,00--13,23-- -- --------0 --
17-12-27 18,00--11,55-- -- --------0 --
17-12-27 20,009,409,99-- -- ----9,409,4010 1-4
17-12-27 22,00--8,56-- -- --------0 --
17-12-27 24,007,407,27-- -- ----7,407,4020 2-4
17-12-27 26,007,156,08-- -- ----7,157,153 4-3
17-12-27 28,004,395,09-- -- ----4,394,391 27-3
17-12-27 30,004,674,19+0,48 +11,5% ----4,674,671 8-4
17-12-27 32,004,303,47-- -- ----4,304,255 16-3
17-12-27 35,002,722,57-- -- --4,102,722,721 31-3
17-12-27 40,001,401,54-- -- ----1,401,4010 27-3
17-12-27 45,000,980,93-- -- --1,950,980,981 2-4
17-12-27 50,000,790,59-- -- ----0,790,791 20-3
17-12-27 55,000,400,37-- -- ----0,400,401 16-2
17-12-27 60,000,300,22-- -- ----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--14,26-- -- --------0 --
15-12-28 16,00--13,43-- -- --------0 --
15-12-28 18,009,6011,89-- -- ----9,609,603 13-2
15-12-28 20,0011,0010,47-- -- ----11,0010,752 27-2
15-12-28 22,009,809,16-- -- ----9,809,801 27-2
15-12-28424,007,547,96+0,19 +2,4% ----7,547,543 1-4
15-12-28 25,008,607,39-- -- ----8,608,602 9-3
15-12-28 26,005,316,87-- -- ----5,315,314 5-2
15-12-28 28,004,465,92-- -- ----4,464,464 23-2
15-12-28 30,005,255,11+0,14 +2,7% ----5,255,255 8-4
15-12-28 35,003,533,49-- -- ----3,543,534 2-4
15-12-2813640,002,102,38-0,02 -0,8% ----2,102,101 25-3
15-12-28 45,001,401,59-- -- ----1,401,4010 27-3
15-12-28 50,001,301,10-- -- ----1,301,3015 23-3
15-12-28 55,000,800,79-- -- ----0,800,805 2-4
15-12-28 60,000,530,55-- -- ----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 10,0015,0719,01-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,40-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,22-- -- --------0 --
21-12-29 20,008,7010,90-- -- ----8,708,702 13-2
21-12-29 22,00--9,69-- -- --------0 --
21-12-29 24,009,108,57-- -- ----9,109,1010 3-3
21-12-29 25,007,508,04-- -- ----7,507,5020 25-2
21-12-29 26,006,007,57-- -- ----6,006,005 23-2
21-12-29 28,008,006,66-- -- ----8,008,001 6-3
21-12-29 30,005,505,83-- -- ----5,505,501 1-4
21-12-29 35,004,414,19-- -- ----4,414,411 7-4
21-12-29 40,002,803,04-- -- ----2,802,8030 25-3
21-12-29 45,002,752,24-- -- ----2,752,2141 13-2
21-12-29 50,001,301,66-- -- ----1,300,9521 12-2
21-12-29 55,001,601,26-- -- ----1,601,602 8-1
21-12-29 60,000,800,97-- -- ----0,800,805 24-2
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,16-- -- --------0 --
20-12-30 10,0019,8019,02-- -- ----19,8019,803 18-3
20-12-3025315,0015,5514,43+0,24 +1,7% ----15,5515,553 18-3
20-12-30 18,00--12,38-- -- --------0 --
20-12-30 20,0012,5011,15-- -- ----12,5012,501 17-3
20-12-30 22,00--10,02-- -- --------0 --
20-12-307424,007,958,96+0,19 +2,1% ----7,957,6015 18-2
20-12-30 25,0010,008,48-- -- ----10,0010,006 18-3
20-12-30 26,009,508,02-- -- ----9,509,505 6-3
20-12-30 28,006,357,16-- -- ----6,356,358 26-3
20-12-30 30,006,406,40-- -- ----6,406,402 2-4
20-12-30 35,004,914,87+0,04 +0,8% ----4,914,912 8-4
20-12-30 40,003,293,74-- -- ----3,293,291 26-3
20-12-30 45,002,602,89-- -- ----2,602,601 27-3
20-12-30 50,002,252,26-- -- ----2,252,251 18-2
20-12-30 60,001,551,42-- -- ----1,551,5550 26-2
20-12-30 80,00--0,69-- -- --------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?