Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,6428,86+0,78 +2,7% 29,6628,76437.67813:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 508 (317 Calls, 191 Puts)
Totaal open interest bij opening 4.004 (2.360 Calls, 1.644 Puts)
Call / Put ratio 1,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,37-- -- --------0 --
17-04-26 14,00--14,37-- -- --------0 --
17-04-26 16,00--12,37-- -- --------0 --
17-04-26 17,00--11,37-- -- --------0 --
17-04-26 18,00--10,37-- -- --------0 --
17-04-26 19,00--9,37-- -- --------0 --
17-04-26 20,006,608,37-- -- ----6,605,9020 24-2
17-04-26 20,50--7,87-- -- --------0 --
17-04-26 21,00--7,37-- -- --------0 --
17-04-26 21,50--6,87-- -- --------0 --
17-04-26 22,006,356,37-- -- ----6,356,354 30-3
17-04-26 22,50--5,87-- -- --------0 --
17-04-26 23,004,355,37-- -- ----4,354,352 5-2
17-04-26 23,502,854,87-- -- ----2,852,8521 18-2
17-04-26 24,005,554,37-- -- ----5,555,4050 7-4
17-04-26 24,503,183,87-- -- ----3,193,1830 20-2
17-04-26 25,003,373,38-- -- ----3,373,322 27-3
17-04-26 25,503,882,90-- -- ----3,883,882 20-3
17-04-26 26,003,002,42-- -- ----3,003,004 2-4
17-04-26 26,502,201,97-- -- ----2,202,201 25-3
17-04-26 27,001,761,55-- -- ----1,781,7619 10-4
17-04-26 27,20--1,40-- -- --------0 --
17-04-26 27,40--1,24-- -- --------0 --
17-04-26 27,501,731,17-- -- ----1,731,735 9-4
17-04-26 27,60--1,09-- -- --------0 --
17-04-26 27,80--0,96-- -- --------0 --
17-04-26 28,001,060,83+0,23 +27,7% ----1,061,062 16:55
17-04-26 28,20--0,71-- -- --------0 --
17-04-26 28,40--0,60-- -- --------0 --
17-04-26 28,500,510,56-0,05 -8,9% ----0,510,389 13-4
17-04-26 28,60--0,52-- -- --------0 --
17-04-26 28,800,350,43-0,08 -18,6% ----0,350,3510 13-4
17-04-26 29,000,300,35-0,05 -14,3% ----0,300,2025 13-4
17-04-26 29,200,280,27-- -- ----0,370,2820 10-4
17-04-26 29,40--0,23-- -- --------0 --
17-04-26 29,500,150,21-0,06 -28,6% ----0,150,154 13-4
17-04-26 29,60--0,19-- -- --------0 --
17-04-26 29,80--0,13-- -- --------0 --
17-04-26 30,000,130,11+0,02 +18,2% ----0,130,131 13-4
17-04-26 30,50--0,06-- -- --------0 --
17-04-26 31,000,100,03-- -- ----0,100,103 10-4
17-04-26 32,000,080,01-- -- ----0,120,087 8-4
17-04-2625533,000,060,01-- -- --0,080,060,0620 30-3
17-04-264934,000,100,01-- -- ----0,100,103 23-3
17-04-2617635,000,030,01+0,02 +200,0% ----0,030,035 13-4
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 10-4
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--14,38-- -- --------0 --
15-05-26 16,00--12,39-- -- --------0 --
15-05-26 18,00--10,39-- -- --------0 --
15-05-26 19,00--9,39-- -- --------0 --
15-05-26 20,00--8,40-- -- --------0 --
15-05-26 21,00--7,40-- -- --------0 --
15-05-26 22,00--6,42-- -- --------0 --
15-05-26 23,00--5,46-- -- --------0 --
15-05-26 23,50--5,00-- -- --------0 --
15-05-26 24,004,444,54-- -- ----4,444,4411 25-3
15-05-26 24,50--4,09-- -- --------0 --
15-05-26 25,005,703,65-- -- ----5,705,704 9-3
15-05-26 25,50--3,23-- -- --------0 --
15-05-26 26,003,122,82-- -- ----3,123,121 10-4
15-05-26 26,502,692,43-- -- ----2,692,354 30-3
15-05-26 27,002,992,09-- -- ----2,992,992 8-4
15-05-26 27,502,121,75-- -- ----2,162,127 9-4
15-05-26 28,002,101,46-- -- ----2,102,101 31-3
15-05-26 28,501,451,20+0,25 +20,8% ----1,451,336 17:04
15-05-26 29,000,940,98-0,04 -4,1% ----0,940,941 13-4
15-05-26 29,500,950,78-- -- ----0,950,952 10-4
15-05-26 30,000,660,62+0,04 +6,5% ----0,700,65161 16:49
15-05-26 31,000,490,38-- -- ----0,490,491 10-4
15-05-26 32,000,220,23-- -- ----0,250,226 10-4
15-05-26 33,000,140,13-- -- ----0,140,1412 10-4
15-05-26 34,000,340,07-- -- ----0,340,3420 26-2
15-05-26 36,000,230,02-- -- ----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--19,38-- -- --------0 --
19-06-26 10,00--18,38-- -- --------0 --
19-06-26 12,00--16,38-- -- --------0 --
19-06-26 14,0015,7014,38-- -- ----15,7015,656 4-3
19-06-26 16,00--12,39-- -- --------0 --
19-06-26 18,00--10,40-- -- --------0 --
19-06-26 19,00--9,41-- -- --------0 --
19-06-26 20,006,958,42-- -- ----6,956,955 20-2
19-06-26 21,005,107,45-- -- ----5,105,101 13-2
19-06-264022,009,006,48+0,48 +7,4% ----9,009,002 9-3
19-06-26 23,007,505,56-- -- ----7,507,501 5-3
19-06-26 24,006,104,66-- -- ----6,106,102 5-3
19-06-26 24,50--4,24-- -- --------0 --
19-06-26 25,004,003,83-- -- ----4,004,002 1-4
19-06-26 25,503,573,44-- -- ----3,573,5720 27-3
19-06-26 26,004,103,06-- -- ----4,234,102 8-4
19-06-26 26,50--2,72-- -- --------0 --
19-06-26 27,002,362,39-0,03 -1,3% ----2,412,3610 13-4
19-06-26 27,50--2,10-- -- --------0 --
19-06-26 28,002,001,82-- -- ----2,002,001 30-3
19-06-26 28,50--1,58-- -- --------0 --
19-06-26 29,001,951,36-- -- ----1,951,896 8-4
19-06-26 29,50--1,14-- -- --------0 --
19-06-26 30,001,110,97+0,14 +14,4% ----1,111,0233 16:29
19-06-26 31,000,880,69-- -- ----0,880,885 9-4
19-06-26 32,000,550,49-- -- ----0,550,552 10-4
19-06-26 33,000,350,36-- -- ----0,350,352 10-4
19-06-26 34,000,250,24-- -- ----0,250,252 10-4
19-06-26 35,000,240,17-- -- ----0,240,244 7-4
19-06-26 36,000,080,11-- -- --0,380,080,0840 1-4
19-06-26 38,000,270,05-- -- ----0,270,2724 13-3
19-06-26 40,000,060,02-- -- --0,100,060,063 23-3
19-06-26 42,000,050,01-- -- ----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 --
18-09-26 9,00--19,38-- -- --------0 --
18-09-26 10,00--18,38-- -- --------0 --
18-09-26 12,00--16,38-- -- --------0 --
18-09-26 14,00--14,39-- -- --------0 --
18-09-26 16,00--12,40-- -- --------0 --
18-09-26 18,0012,8010,42-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,45-- -- --------0 --
18-09-26 20,009,858,50-- -- ----9,859,851 13-3
18-09-26 21,00--7,58-- -- --------0 --
18-09-26 22,004,506,70-- -- ----4,504,332 13-2
18-09-26 23,007,605,88-- -- ----7,607,601 18-3
18-09-26 24,006,565,11-- -- ----6,566,562 18-3
18-09-26 25,005,354,39-- -- ----5,355,351 8-4
18-09-26 26,004,503,73-- -- ----4,504,502 7-4
18-09-26 27,003,183,13-- -- ----3,183,181 10-4
18-09-26 28,002,882,60-- -- ----2,882,883 10-4
18-09-26 29,002,602,14-- -- ----2,602,6020 24-3
18-09-26 30,001,901,76+0,14 +8,0% ----1,901,902 17:18
18-09-26 32,001,121,14-0,02 -1,8% ----1,121,121 13-4
18-09-26 34,000,750,73-- -- --0,900,750,751 1-4
18-09-26 36,000,450,44-- -- ----0,450,451 26-3
18-09-26 38,000,310,26-- -- ----0,310,311 1-4
18-09-26 40,000,390,16-- -- ----0,390,392 17-3
18-09-26 42,000,410,13-- -- ----0,410,411 22-1
18-09-26 44,000,470,07-- -- ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,38-- -- --------0 --
18-12-26 10,0019,2518,38-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,38-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,39-- -- ----15,0015,001 10-4
18-12-26 15,0030,3513,39+16,96 +126,7% ----30,3530,351 19-6
18-12-26 16,0010,0012,40-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,48-- -- --------0 --
18-12-26 19,00--9,55-- -- --------0 --
18-12-26 20,009,208,68-- -- ----9,209,201 10-4
18-12-26 21,00--7,84-- -- --------0 --
18-12-26 22,007,907,04-- -- ----7,907,901 9-4
18-12-26 23,007,586,28-- -- ----7,587,582 5-3
18-12-26 24,006,055,58-- -- ----6,106,057 24-3
18-12-26 25,004,954,92-- -- ----5,004,955 10-4
18-12-26 26,004,334,30+0,03 +0,7% ----4,334,331 13-4
18-12-26 27,004,023,73+0,29 +7,8% ----4,023,604 16:59
18-12-26 28,003,333,21+0,12 +3,7% 0,10--3,333,332 13-4
18-12-26 29,002,682,73-0,05 -1,8% ----2,682,681 13-4
18-12-2631730,002,402,32+0,27 +11,6% ----2,402,4010 13-4
18-12-26 32,001,801,66+0,14 +8,4% ----1,801,806 16:31
18-12-2618934,001,471,17+0,15 +12,8% ----1,471,471 2-4
18-12-26 35,001,230,98-- -- ----1,391,2310 8-4
18-12-26 36,000,820,81+0,01 +1,2% ----0,820,822 15:51
18-12-26 38,000,590,55-- -- ----0,590,55100 25-3
18-12-26 40,000,470,38-- -- ----0,470,471 2-4
18-12-26 42,000,310,26+0,05 +19,2% ----0,310,311 16:32
18-12-26 45,000,150,17-- -- ----0,150,155 27-3
18-12-26 50,000,200,07-- -- ----0,200,201 26-2
18-12-26 55,000,060,02-- -- ----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--14,39-- -- --------0 --
19-03-27 16,00--12,46-- -- --------0 --
19-03-27 18,00--10,64-- -- --------0 --
19-03-27 20,00--8,96-- -- --------0 --
19-03-27 22,00--7,43-- -- --------0 --
19-03-27 23,00--6,72-- -- --------0 --
19-03-27 24,007,006,05-- -- ----7,007,003 8-4
19-03-27 25,00--5,44-- -- --------0 --
19-03-27 26,00--4,88-- -- --------0 --
19-03-27 27,00--4,29-- -- --------0 --
19-03-27 28,003,953,78-- -- ----3,953,951 10-4
19-03-27 29,00--3,32-- -- --------0 --
19-03-27 30,003,352,90-- -- ----3,353,351 31-3
19-03-27 32,002,572,19-- -- ----2,572,571 8-4
19-03-27 34,00--1,63-- -- --------0 --
19-03-27 40,00--0,64-- -- --------0 --
19-03-27 45,00--0,30-- -- --------0 --
18-06-27 15,00--13,40-- -- --------0 --
18-06-27 16,00--12,48-- -- --------0 --
18-06-27 18,00--10,75-- -- --------0 --
18-06-27 20,0010,009,15-- -- ----10,0010,001 20-3
18-06-27 22,008,557,66-- -- ----8,558,551 20-3
18-06-27224,006,906,31+0,42 +6,7% ----6,906,901 31-3
18-06-27 25,006,895,69-- -- ----6,896,891 8-4
18-06-27 26,006,315,13-- -- ----6,316,316 16-3
18-06-27 28,004,674,09-- -- ----4,674,671 24-3
18-06-27 30,003,353,21-- -- ----3,353,355 24-3
18-06-27 35,002,231,67-- -- ----2,231,803 10-4
18-06-27 40,000,890,84+0,05 +6,0% ----0,890,892 13-4
18-06-2724545,000,640,42+0,09 +21,4% ----0,640,6416 23-3
18-06-27 50,000,440,22-- -- ----0,440,441 3-3
18-06-27 55,000,250,11+0,14 +127,3% ----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--13,50-- -- --------0 --
17-12-27 16,00--12,62-- -- --------0 --
17-12-27 18,00--10,97-- -- --------0 --
17-12-27 20,009,409,44-- -- ----9,409,4010 1-4
17-12-27 22,00--8,02-- -- --------0 --
17-12-27 24,007,406,77-- -- ----7,407,4020 2-4
17-12-27 26,007,155,63-- -- ----7,157,153 4-3
17-12-27 28,004,394,68-- -- ----4,394,391 27-3
17-12-27 30,003,853,87-0,02 -0,5% ----3,853,855 13-4
17-12-27 32,003,283,16+0,12 +3,8% ----3,283,281 13-4
17-12-27 35,002,452,35+0,10 +4,3% --4,102,452,0811 16:19
17-12-27 40,001,481,38-- -- ----1,481,4810 10-4
17-12-27 45,000,800,85-- -- --1,950,800,802 10-4
17-12-27 50,000,450,53-- -- ----0,450,451 10-4
17-12-27 55,000,400,32-- -- ----0,400,401 16-2
17-12-27 60,000,300,19-- -- ----0,300,306 17-2
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--13,64-- -- --------0 --
15-12-28 16,00--12,83-- -- --------0 --
15-12-28 18,009,6011,31-- -- ----9,609,603 13-2
15-12-28 20,0011,009,92-- -- ----11,0010,752 27-2
15-12-28 22,009,808,66-- -- ----9,809,801 27-2
15-12-28 24,007,547,51-- -- ----7,547,543 1-4
15-12-28 25,008,606,94-- -- ----8,608,602 9-3
15-12-28 26,005,316,48-- -- ----5,315,314 5-2
15-12-28 28,005,855,54-- -- ----5,855,856 10-4
15-12-28 30,005,254,75-- -- ----5,255,255 8-4
15-12-28 35,003,533,19-- -- ----3,543,534 2-4
15-12-28 40,002,102,14-- -- ----2,102,101 25-3
15-12-28 45,001,501,45+0,05 +3,4% ----1,501,501 17:28
15-12-286950,001,301,00+0,07 +7,0% ----1,301,3015 23-3
15-12-28 55,000,800,73-- -- ----0,800,805 2-4
15-12-28 60,000,530,50-- -- ----0,530,516 2-4
15-12-28 80,000,470,13-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,37-- -- ----15,0715,075 10-2
21-12-29 15,0015,1013,79-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,65-- -- --------0 --
21-12-291320,008,7010,36+0,42 +4,1% ----8,708,702 13-2
21-12-29 22,00--9,17-- -- --------0 --
21-12-29 24,009,108,08-- -- ----9,109,1010 3-3
21-12-29 25,007,507,57-- -- ----7,507,5020 25-2
21-12-29 26,006,007,12-- -- ----6,006,005 23-2
21-12-29 28,008,006,23-- -- ----8,008,001 6-3
21-12-29 30,005,505,49-- -- ----5,505,501 1-4
21-12-29 35,004,153,94-- -- ----4,154,151 9-4
21-12-29 40,002,802,86-- -- ----2,802,8030 25-3
21-12-29 45,002,752,09-- -- ----2,752,2141 13-2
21-12-29 50,001,301,52-- -- ----1,300,9521 12-2
21-12-29 55,001,601,14-- -- ----1,601,602 8-1
21-12-29 60,000,800,89-- -- ----0,800,805 24-2
21-12-29 80,00--0,33-- -- --------0 --
21-12-29 100,00--0,13-- -- --------0 --
20-12-30 10,0019,8018,38-- -- ----19,8019,803 18-3
20-12-30 15,0015,5513,84-- -- ----15,5515,553 18-3
20-12-30 18,00--11,81-- -- --------0 --
20-12-30 20,0012,5010,61-- -- ----12,5012,501 17-3
20-12-30 22,00--9,49-- -- --------0 --
20-12-30 24,007,958,48-- -- ----7,957,6015 18-2
20-12-30 25,0010,008,01-- -- ----10,0010,006 18-3
20-12-30 26,009,507,54-- -- ----9,509,505 6-3
20-12-30 28,006,356,72-- -- ----6,356,358 26-3
20-12-30 30,006,406,06-- -- ----6,406,402 2-4
20-12-30 35,004,704,61-- -- ----4,704,701 10-4
20-12-30 40,003,293,52-- -- ----3,293,291 26-3
20-12-30 45,002,602,72-- -- ----2,602,601 27-3
20-12-30 50,002,252,11-- -- ----2,252,251 18-2
20-12-30 60,001,551,35-- -- ----1,551,5550 26-2
20-12-30 80,00--0,58-- -- --------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?