Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,3228,84+0,48 +1,7% 29,5229,081.254.35817:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 1.117 (659 Calls, 458 Puts)
Totaal open interest bij opening 9.929 (4.652 Calls, 5.277 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--13,36-- -- 13,5013,85----0 --
15-05-26 16,00--11,36-- -- 11,5011,85----0 --
15-05-26 18,00--9,36-- -- 9,509,85----0 --
15-05-26 19,00--8,36-- -- 8,508,85----0 --
15-05-26 20,00--7,36-- -- 7,507,85----0 --
15-05-26 21,00--6,36-- -- 6,506,85----0 --
15-05-26 22,00--5,36-- -- 5,505,85----0 --
15-05-26 23,00--4,36-- -- 4,524,87----0 --
15-05-26 23,50--3,86-- -- 4,034,37----0 --
15-05-26 24,004,443,36-- -- 3,553,854,444,4411 25-3
15-05-26 24,50--2,86-- -- 3,063,34----0 --
15-05-26125,002,302,36-0,06 -2,5% 2,572,822,302,301 15-5
15-05-26 25,50--1,87-- -- 2,092,29----0 --
15-05-26 25,60--1,78-- -- 2,002,20----0 --
15-05-26 25,80--1,58-- -- 1,811,99----0 --
15-05-26426,001,541,39+0,35 +25,2% 1,621,781,611,409 14-5
15-05-26 26,20--1,21-- -- 1,421,64----0 --
15-05-26 26,40--1,02-- -- 1,221,44----0 --
15-05-26 26,502,690,93-- -- 1,121,342,692,354 30-3
15-05-26 26,60--0,84-- -- 1,021,24----0 --
15-05-26 26,80--0,67-- -- 0,771,04----0 --
15-05-261427,000,880,51+0,23 +45,1% 0,630,770,880,847 15-5
15-05-263227,200,610,39+0,22 +56,4% 0,430,580,610,6110 15-5
15-05-26 27,400,410,27+0,14 +51,9% 0,230,380,410,262 15-5
15-05-26727,500,300,22+0,08 +36,4% 0,130,280,300,1018 15-5
15-05-26 27,600,060,19-0,13 -68,4% 0,060,200,060,061 15-5
15-05-26127,800,100,13-0,03 -23,1% --0,180,100,1012 15-5
15-05-2615228,000,060,07-0,01 -14,3% --0,070,060,064 15-5
15-05-26428,200,080,04-- -- --0,060,080,0611 14-5
15-05-261028,400,250,02-- -- --0,060,250,2510 13-5
15-05-263728,500,020,01-- -- --0,060,020,0226 14-5
15-05-26 28,60--0,01-- -- --0,08----0 --
15-05-26 28,80--0,03-- -- --------0 --
15-05-266929,000,140,02-- -- --0,030,140,1450 12-5
15-05-261829,200,010,010,00 0,0% --0,060,020,014 15-5
15-05-26 29,40--0,01-- -- --------0 --
15-05-263129,500,050,01-- -- ----0,050,051 13-5
15-05-26 29,60--0,07-- -- --------0 --
15-05-26 29,80--0,05-- -- --------0 --
15-05-2628430,000,100,04-- -- ----0,100,1010 11-5
15-05-26 30,50--0,02-- -- --------0 --
15-05-2624131,000,020,01-- -- ----0,020,0231 12-5
15-05-26431,500,250,01-- -- --0,060,250,204 6-5
15-05-2618432,000,010,010,00 0,0% ----0,020,014 11-5
15-05-26132,500,280,06-- -- --0,060,280,281 5-5
15-05-2617033,000,010,04-0,03 -75,0% --0,060,010,015 12-5
15-05-26 33,50--0,02-- -- --0,08----0 --
15-05-2621634,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--18,76-- -- --------0 --
19-06-26 10,00--17,76-- -- --------0 --
19-06-26 12,00--15,77-- -- --------0 --
19-06-26 14,0014,3013,77+0,53 +3,8% ----14,3014,301 18-5
19-06-26 16,00--11,78-- -- --------0 --
19-06-26 18,00--9,80-- -- --------0 --
19-06-26 19,00--8,81-- -- --------0 --
19-06-26 20,0011,907,83-- -- ----11,9011,901 21-4
19-06-26 21,005,106,86-- -- ----5,105,101 13-2
19-06-26 22,007,605,90+1,06 +18,0% ----7,607,604 14-4
19-06-26 23,007,504,97-- -- ----7,507,501 5-3
19-06-26 24,006,434,05-- -- ----7,126,433.103 6-5
19-06-26 24,503,113,61-- -- ----3,113,111 15-5
19-06-26 25,004,103,20+0,90 +28,1% ----4,103,606 18-5
19-06-26 25,503,572,80-- -- ----3,573,5720 27-3
19-06-26 26,003,252,42+0,83 +34,3% ----3,252,7512 18-5
19-06-26 26,505,412,07-- -- ----5,415,414 21-4
19-06-26 27,002,301,74+0,56 +32,2% ----2,302,302 18-5
19-06-26 27,502,191,45+0,74 +51,0% ----2,192,191 18-5
19-06-26 28,001,751,19+0,56 +47,1% ----1,751,755 18-5
19-06-26 28,501,070,97+0,10 +10,3% ----1,151,076 18-5
19-06-26 29,001,020,75+0,27 +36,0% ----1,020,8384 18-5
19-06-26 29,500,990,61+0,38 +62,3% ----1,100,60105 18-5
19-06-26 30,000,800,47+0,33 +70,2% --1,650,850,49121 18-5
19-06-26 31,000,520,25+0,27 +108,0% --1,750,520,28128 18-5
19-06-26 32,000,290,14+0,15 +107,1% ----0,290,1649 18-5
19-06-26 33,000,130,07+0,06 +85,7% ----0,130,0924 18-5
19-06-26 34,000,060,04+0,02 +50,0% ----0,060,061 18-5
19-06-26 35,000,060,02-- -- ----0,060,061 14-5
19-06-2645936,000,040,010,00 0,0% 0,03--0,040,048 18-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----0,020,021 13-5
19-06-264842,000,050,01-- -- ----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 --
17-07-26 14,00--13,80-- -- --------0 --
17-07-26 16,00--11,81-- -- --------0 --
17-07-26 18,00--9,83-- -- --------0 --
17-07-26 20,00--7,90+1,07 +13,5% --------0 --
17-07-26 21,00--6,97-- -- --------0 --
17-07-26 22,00--6,06-- -- --------0 --
17-07-26 23,00--5,18-- -- --------0 --
17-07-26 24,00--4,33-- -- --------0 --
17-07-26 24,50--3,92-- -- --------0 --
17-07-26 25,003,113,53-- -- ----3,113,111 15-5
17-07-26 25,50--3,15-- -- --------0 --
17-07-26126,002,642,81+0,81 +28,8% ----2,642,641 14-5
17-07-26 26,502,362,47-- -- ----2,362,364 14-5
17-07-26 27,002,832,16+0,67 +31,0% ----2,832,8310 18-5
17-07-26 27,501,551,87-- -- ----1,551,5511 15-5
17-07-26 28,002,121,61+0,51 +31,7% ----2,122,122 18-5
17-07-26 28,50--1,39-- -- --------0 --
17-07-26 29,000,961,18-- -- ----0,960,922 15-5
17-07-261329,501,400,99+0,42 +42,4% ----1,401,402 18-5
17-07-26 30,000,690,83-- -- ----0,690,695 15-5
17-07-26 31,000,540,55-- -- ----0,540,541 14-5
17-07-26 32,000,300,36-- -- ----0,300,301 15-5
17-07-26 33,000,270,22+0,05 +22,7% ----0,270,272 18-5
17-07-26634,000,620,14+0,09 +64,3% ----0,620,621 28-4
17-07-26 35,000,100,08-- -- ----0,100,101 13-5
17-07-265236,000,080,05+0,04 +80,0% --------1 18-5
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------ -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 20,00------ -- --------0 --
21-08-26 21,00------ -- --------0 --
21-08-26 22,00------ -- --------0 --
21-08-26 23,00------ -- --------0 --
21-08-26 24,00------ -- --------0 --
21-08-26 25,00------ -- --------0 --
21-08-26 25,50------ -- --------0 --
21-08-26 26,00------ -- --------0 --
21-08-26 26,50------ -- --------0 --
21-08-26 27,00------ -- --------0 --
21-08-26 27,50------ -- --------0 --
21-08-26 28,00------ -- --------0 --
21-08-26 28,50------ -- --------0 --
21-08-26 29,00------ -- --------0 --
21-08-26 29,50------ -- --------0 --
21-08-26 30,00------ -- --------0 --
21-08-26 31,00------ -- ---------- --
21-08-26 32,000,71---- -- ----0,710,711 18-5
21-08-26 34,000,51---- -- ----0,510,511 18-5
21-08-26 36,00------ -- --------0 --
18-09-26 9,00--18,80-- -- --------0 --
18-09-26 10,00--17,81-- -- --------0 --
18-09-26 12,00--15,83-- -- --------0 --
18-09-26 14,00--13,88-- -- --------0 --
18-09-26 16,00--11,93-- -- --------0 --
18-09-26 18,0012,8010,02+1,07 +10,7% ----12,8012,8010 9-3
18-09-26 19,00--9,08-- -- --------0 --
18-09-26 20,009,858,15-- -- ----9,859,851 13-3
18-09-26 21,00--7,25-- -- --------0 --
18-09-26 22,004,506,39-- -- ----4,504,332 13-2
18-09-26 23,006,105,56-- -- ----6,106,105 7-5
18-09-26 24,007,184,79-- -- ----7,187,181 28-4
18-09-26 25,004,924,06+0,86 +21,2% ----4,924,433 18-5
18-09-26 26,003,333,39-- -- ----3,333,3320 12-5
18-09-26 27,005,182,80-- -- ----5,185,183 5-5
18-09-26 28,002,932,27+0,66 +29,1% ----2,932,4415 18-5
18-09-26 29,001,941,81-- -- ----1,941,942 12-5
18-09-26 30,001,571,43+0,14 +9,8% ----1,571,553 18-5
18-09-26 32,000,870,85-- -- --1,180,920,8622 13-5
18-09-26 34,000,600,48+0,12 +25,0% ----0,600,601 18-5
18-09-26 36,000,400,26-- -- ----0,430,408 7-5
18-09-26 38,000,220,14+0,08 +57,1% ----0,220,221 18-5
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--0,010,00 0,0% --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--18,81-- -- --------0 --
18-12-26 10,0019,2517,82-- -- ----19,2519,251 2-3
18-12-26 12,0018,5015,86-- -- ----18,7018,509 9-3
18-12-26 14,0015,0013,93-- -- ----15,0015,001 10-4
18-12-26 15,0013,6512,98-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,04-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0010,22-- -- ----10,0010,003 14-5
18-12-26 19,00--9,32-- -- --------0 --
18-12-26 20,009,308,46-- -- ----9,309,20102 11-5
18-12-26 21,00--7,63-- -- --------0 --
18-12-26 22,006,706,83-- -- ----6,706,7010 13-5
18-12-26 23,007,686,07-- -- ----7,687,681 6-5
18-12-26 24,008,065,35-- -- ----8,068,061 17-4
18-12-26 25,005,254,69-- -- ----5,255,252 8-5
18-12-26 26,004,854,07+0,78 +19,2% ----4,854,851 18-5
18-12-26 27,004,253,52+0,73 +20,7% ----4,254,251 18-5
18-12-26 28,003,072,99-- -- 0,10--3,073,071 15-5
18-12-26 29,002,362,54-- -- --3,152,382,364 14-5
18-12-26 30,001,922,13-- -- ----1,921,925 15-5
18-12-2646432,001,851,47+0,41 +27,9% ----1,851,5612 18-5
18-12-26 34,000,980,98-- -- ----0,980,981 15-5
18-12-26 35,001,020,79-- -- ----1,021,021 8-5
18-12-26 36,000,820,64-- -- ----0,820,821 7-5
18-12-26 38,000,440,42-- -- ----0,440,441 14-5
18-12-26 40,000,310,27-- -- --------9 15-5
18-12-26 42,000,180,17-- -- ----0,180,185 13-5
18-12-2618245,000,170,10+0,02 +20,0% ----0,170,1710 8-5
18-12-26 50,000,050,03-- -- ----0,050,055 12-5
18-12-2613055,000,060,010,00 0,0% ----0,060,062 4-3
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --0,06----0 --
18-12-26 80,00--0,01-- -- --0,08----0 --
19-03-27 12,00--15,91-- -- --------0 --
19-03-27 14,00--14,06-- -- --------0 --
19-03-27 16,00--12,24-- -- --------0 --
19-03-27 18,0010,5510,48-- -- ----10,5510,552 15-5
19-03-27 20,00--8,81-- -- --------0 --
19-03-27 22,00--7,25-- -- --------0 --
19-03-27 23,00--6,53-- -- --------0 --
19-03-27 24,005,355,84-- -- --7,005,355,351 13-5
19-03-27 25,004,525,21-- -- ----4,524,527 13-5
19-03-27 26,00--4,61-- -- --------0 --
19-03-27 27,004,114,06-- -- ----4,114,1110 13-5
19-03-27 28,003,003,56-- -- ----3,003,007 13-5
19-03-27 29,002,923,11-- -- ----2,922,921 14-5
19-03-27 30,002,292,69-- -- ----2,292,292 13-5
19-03-27 32,002,361,98-- -- ----2,362,361 7-5
19-03-27 34,001,181,42-- -- ----1,181,182 14-5
19-03-27 36,001,131,01+0,12 +11,9% ----1,131,1334 18-5
19-03-27 38,000,730,71-- -- ----0,730,7310 14-5
19-03-27 40,000,540,50-- -- --0,710,540,541 13-5
19-03-27 45,000,550,21-- -- ----0,550,522 21-4
19-03-272550,000,130,08+0,03 +37,5% ----0,130,1325 13-5
18-06-27 15,00--13,15-- -- --------0 --
18-06-27 16,0011,5012,33-- -- ----11,5511,5010 13-5
18-06-27 18,00--10,60-- -- --------0 --
18-06-27 20,0010,008,98-- -- ----10,0010,001 20-3
18-06-27 22,008,557,46-- -- ----8,558,551 20-3
18-06-27 24,006,906,09-- -- ----6,906,901 31-3
18-06-27 25,006,305,46+0,84 +15,4% --13,506,306,301 18-5
18-06-27 26,004,584,92-- -- ----4,584,581 14-5
18-06-27 28,005,253,88-- -- ----5,255,251 6-5
18-06-27 30,002,902,99-- -- ----2,902,902 15-5
18-06-27 35,001,491,51-- -- 1,31--1,491,491 15-5
18-06-27 40,001,150,73-- -- ----1,151,155 24-4
18-06-27 45,000,740,35-- -- ----0,740,742 23-4
18-06-27 50,000,420,19-- -- ----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--13,30-- -- --------0 --
17-12-27 16,00--12,45-- -- --------0 --
17-12-27 18,00--10,80+0,99 +9,2% --------0 --
17-12-27 20,009,209,24-- -- ----9,209,203 13-5
17-12-27 22,00--7,82-- -- --------0 --
17-12-27 24,006,606,55-- -- ----6,606,6010 13-5
17-12-27 26,005,055,41-- -- ----5,055,052 14-5
17-12-27 28,004,404,43-- -- 3,75--4,404,405 13-5
17-12-27 30,003,853,64+0,21 +5,8% ----3,853,855 18-5
17-12-27 32,002,932,96-- -- ----2,932,931 12-5
17-12-27 35,002,402,15+0,25 +11,6% --4,102,432,408 18-5
17-12-27 40,001,141,24-- -- ----1,201,0877 13-5
17-12-27 45,000,870,71-- -- --1,400,870,863 8-5
17-12-27 50,000,450,43-- -- ----0,450,451 10-4
17-12-27 55,000,400,25-- -- ----0,400,401 16-2
17-12-276560,000,300,15+0,02 +13,3% --0,380,300,306 17-2
17-12-27 70,00--0,05-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--13,45-- -- --------0 --
15-12-28 16,00--12,64-- -- --------0 --
15-12-28 18,009,6011,12-- -- ----9,609,603 13-2
15-12-28 20,0010,159,72+0,43 +4,4% ----10,1510,151 18-5
15-12-28 22,0011,008,44-- -- ----11,0011,001 16-4
15-12-28 24,007,547,28-- -- ----7,547,543 1-4
15-12-28 25,008,606,75-- -- ----8,608,602 9-3
15-12-28 26,005,316,24-- -- ----5,315,314 5-2
15-12-28 28,005,605,32-- -- ----5,605,602 11-5
15-12-28 30,005,004,52-- -- ----5,005,002 8-5
15-12-28 35,003,022,98-- -- ----3,023,0220 13-5
15-12-28 40,001,751,97-- -- 1,55--1,751,753 13-5
15-12-28 45,001,891,30-- -- ----1,891,8910 6-5
15-12-28 50,001,070,88-- -- ----1,071,071 8-5
15-12-28 55,000,800,59-- -- ----0,800,805 2-4
15-12-28 60,000,720,40-- -- ----0,720,7222 23-4
15-12-282080,000,470,100,00 0,0% ----0,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0717,85-- -- ----15,0715,075 10-2
21-12-29 15,0015,1013,56-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,38-- -- --------0 --
21-12-29 20,008,7010,11-- -- ----8,708,702 13-2
21-12-29 22,00--8,94-- -- --------0 --
21-12-29 24,009,107,90-- -- ----9,109,1010 3-3
21-12-29 25,008,007,41-- -- ----8,008,001 7-5
21-12-29 26,007,606,95-- -- ----7,607,603 7-5
21-12-29 28,006,666,06-- -- ----6,666,661 8-5
21-12-29 30,005,355,30-- -- ----5,355,351 12-5
21-12-29 35,004,903,75-- -- ----4,904,902 29-4
21-12-29 40,002,802,70-- -- ----2,802,8030 25-3
21-12-29 45,002,221,95+0,27 +13,8% ----2,222,221 18-5
21-12-29 50,001,301,43-- -- ----1,300,9521 12-2
21-12-29 55,001,601,05-- -- ----1,601,602 8-1
21-12-29 60,001,000,79-- -- ----1,001,001 14-4
21-12-29 80,00--0,33-- -- --------0 --
21-12-29 100,00--0,13-- -- --------0 --
20-12-30 10,0019,8017,84-- -- ----19,8019,803 18-3
20-12-30 15,0015,5513,64-- -- ----15,5515,553 18-3
20-12-30 18,0013,4011,61-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,44-- -- ----12,9012,901 28-4
20-12-30 22,008,809,34-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,37-- -- ----11,0111,0110 17-4
20-12-30 25,008,257,93-- -- ----8,257,9016 13-5
20-12-30 26,008,207,46-- -- ----8,208,201 7-5
20-12-30 28,006,006,65-- -- ----6,006,008 13-5
20-12-30 30,005,405,92-- -- ----5,405,401 13-5
20-12-30 35,004,304,44-- -- ----4,304,301 13-5
20-12-30 40,003,153,39-- -- ----3,153,151 15-5
20-12-30 45,002,602,52-- -- ----2,602,601 27-3
20-12-30 50,002,001,93-- -- ----2,002,002 12-5
20-12-30 60,001,391,17-- -- ----1,391,3910 6-5
20-12-30 80,00--0,63-- -- --------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?