Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,3628,74-0,38 -1,3% 29,2628,281.104.88717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 721 (287 Calls, 434 Puts)
Totaal open interest bij opening 11.573 (5.801 Calls, 5.772 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,75-- -- 19,1519,50----0 --
19-06-26 10,00--18,75-- -- 18,1518,50----0 --
19-06-26 12,00--16,76-- -- 16,1516,50----0 --
19-06-26 14,0014,3014,76-- -- 14,1514,5014,3014,301 18-5
19-06-26 16,00--12,76-- -- 12,1512,50----0 --
19-06-26 18,00--10,77-- -- 10,1510,50----0 --
19-06-26 19,00--9,77-- -- --------0 --
19-06-26 20,0011,908,78-- -- ----11,9011,901 21-4
19-06-26 21,005,107,78-0,40 -5,1% 7,207,555,105,101 13-2
19-06-26 22,007,606,79-- -- ----7,607,604 14-4
19-06-26 23,007,505,80-- -- 5,205,507,507,501 5-3
19-06-26324,006,434,82-0,38 -7,9% 4,314,497,126,433.103 6-5
19-06-26 24,504,694,35-- -- 3,844,004,694,691 19-5
19-06-26 25,004,133,85-- -- ----4,134,132 1-6
19-06-26 25,503,573,39-- -- 2,873,063,573,5720 27-3
19-06-26 26,002,602,94-- -- ----2,602,102 29-5
19-06-26 26,501,742,51-- -- ----1,791,742 29-5
19-06-26 27,002,242,11+0,13 +6,2% ----2,242,242 14:58
19-06-26 27,501,521,72-0,20 -11,6% 1,341,461,521,521 16:16
19-06-26 28,001,441,36+0,08 +5,9% --2,551,441,442 13:16
19-06-26 28,501,131,06+0,07 +6,6% 0,740,891,131,132 13:04
19-06-26 29,000,650,80-0,15 -18,8% ----0,700,6515 16:15
19-06-26 29,500,650,58+0,07 +12,1% 0,370,480,650,654 13:39
19-06-26 30,000,310,42-0,11 -26,2% --1,450,530,3143 17:13
19-06-26 31,000,210,20+0,01 +5,0% ----0,250,218 10:28
19-06-26 32,000,150,10-- -- ----0,200,1510 2-6
19-06-26 33,000,080,04-- -- 0,010,090,090,0821 1-6
19-06-26 34,000,040,02-- -- --0,070,040,042 29-5
19-06-2647335,000,010,010,00 0,0% ----0,010,011 14:37
19-06-2644236,000,030,01+0,02 +200,0% ----0,030,032 2-6
19-06-2619338,000,090,02-- -- ----0,090,091 30-4
19-06-2639940,000,020,01-- -- ----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-- -- --0,040,030,031 27-2
19-06-2621648,000,050,01+0,04 +400,0% --0,030,050,052 12-12
19-06-269650,000,080,01-- -- ----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--14,78-- -- 14,2014,55----0 --
17-07-26 16,00--12,79-- -- 12,2012,55----0 --
17-07-26 18,00--10,81-- -- --------0 --
17-07-26 20,00--8,83-- -- --------0 --
17-07-26 21,00--7,85-- -- 7,307,60----0 --
17-07-26 22,00--6,89-- -- 6,306,60----0 --
17-07-26 23,00--5,94-- -- 5,355,65----0 --
17-07-26 24,00--5,01-- -- 4,514,69----0 --
17-07-26 24,505,254,57-- -- 4,054,245,255,251 1-6
17-07-26 25,003,114,14-- -- ----3,113,111 15-5
17-07-26 25,504,333,71-- -- ----4,334,331 1-6
17-07-26 26,002,643,31-- -- 2,823,012,642,641 14-5
17-07-26 26,502,702,92-- -- 2,492,652,702,202 29-5
17-07-26 27,002,192,56-- -- 2,132,302,192,113 1-6
17-07-26 27,501,662,20-- -- 1,821,981,661,6610 27-5
17-07-26 28,002,061,89+0,17 +9,0% ----2,062,061 09:25
17-07-26 28,501,671,60+0,07 +4,4% 1,281,421,671,671 09:12
17-07-26 29,001,521,33+0,19 +14,3% 1,051,191,521,521 09:50
17-07-26 29,500,901,09-0,19 -17,4% 0,850,981,240,902 17:07
17-07-265630,000,980,90-0,15 -16,7% ----0,980,982 11:00
17-07-26 31,000,540,59-0,05 -8,5% 0,400,530,540,541 16:15
17-07-26 32,000,370,370,00 0,0% 0,220,360,410,376 15:36
17-07-26 33,000,270,22-- -- 0,120,230,270,272 18-5
17-07-26 34,000,190,15-- -- ----0,190,184 1-6
17-07-26 35,000,100,10-- -- ----0,100,101 13-5
17-07-26 36,000,080,07-- -- --0,110,080,082 20-5
17-07-26 38,000,180,03-- -- 0,010,070,180,181 23-4
17-07-26 40,00--0,02-- -- --0,06----0 --
21-08-26 16,00--12,82-- -- 12,2512,60----0 --
21-08-26 18,00--10,85-- -- --------0 --
21-08-26 20,00--8,91-- -- 8,358,70----0 --
21-08-26 21,00--7,97-- -- 7,407,75----0 --
21-08-26 22,00--7,06-- -- 6,506,80----0 --
21-08-26 23,00--6,18-- -- --------0 --
21-08-26 24,00--5,32-- -- 4,765,05----0 --
21-08-26 25,00--4,52-- -- 3,984,21----0 --
21-08-26 25,50--4,12-- -- 3,653,83----0 --
21-08-26 26,00--3,76-- -- --------0 --
21-08-26 26,50--3,40-- -- 2,943,12----0 --
21-08-26 27,003,353,07-- -- 2,602,793,353,355 1-6
21-08-26 27,50--2,75-- -- 2,302,49----0 --
21-08-26 28,00--2,42-- -- --------0 --
21-08-26 28,50--2,15-- -- 1,821,95----0 --
21-08-26 29,002,041,89+0,15 +7,9% 1,581,722,142,048 10:21
21-08-26 29,501,451,65-- -- 1,361,511,451,35196 28-5
21-08-263030,001,571,43-0,15 -10,5% ----1,571,571 10:46
21-08-26 31,001,151,08+0,07 +6,5% ----1,151,1515 11:13
21-08-261632,000,700,80-0,11 -13,8% 0,600,750,700,701 29-5
21-08-26 33,00--0,59-- -- 0,410,55----0 --
21-08-26 34,000,420,41+0,01 +2,4% 0,270,420,420,421 10:46
21-08-26 36,00--0,21-- -- 0,100,23----0 --
21-08-26 38,00--0,10-- -- 0,020,17----0 --
18-09-26 9,00--19,79-- -- 19,2019,55----0 --
18-09-26 10,00--18,79-- -- 18,2018,55----0 --
18-09-26 12,00--16,80-- -- 16,2016,55----0 --
18-09-26 14,00--14,82-- -- --------0 --
18-09-26 16,00--12,87-- -- --------0 --
18-09-26 18,0012,8010,91-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,95-- -- 9,359,70----0 --
18-09-26 20,009,859,00-- -- 8,408,759,859,851 13-3
18-09-26 21,00--8,07-- -- --------0 --
18-09-26 22,004,507,16-0,36 -5,0% 6,606,954,504,332 13-2
18-09-26 23,006,106,30-- -- 5,806,056,106,105 7-5
18-09-26 24,007,185,46-- -- ----7,187,181 28-4
18-09-26 25,004,454,68-0,23 -4,9% 4,234,424,804,456 16:11
18-09-26 26,003,903,95-0,05 -1,3% ----3,903,901 15:36
18-09-26 27,002,903,28-- -- ----2,902,901 28-5
18-09-26 28,003,382,67-- -- 2,332,473,383,382 2-6
18-09-26 29,002,222,15+0,07 +3,3% 1,832,002,222,2220 13:54
18-09-26 30,001,751,70+0,05 +2,9% ----1,751,7510 12:15
18-09-26 32,001,351,02-- -- ----1,351,357 2-6
18-09-26 34,000,600,57+0,03 +5,3% 0,450,560,600,6025 11:07
18-09-26 36,000,460,32-- -- 0,220,350,460,461 2-6
18-09-26 38,000,170,19-- -- ----0,170,171 26-5
18-09-26 40,000,120,11-- -- ----0,120,121 2-6
18-09-26 42,000,410,05-- -- 0,010,100,410,411 22-1
18-09-26 44,000,470,03-- -- --0,080,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,79-- -- 19,2019,55----0 --
18-12-26 10,0019,2518,79-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,81-- -- 16,2516,6018,7018,509 9-3
18-12-26 14,0015,0014,84-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,87-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,92-- -- 12,3512,7010,0010,0013 18-2
18-12-26 18,0010,0011,06-- -- 10,5510,8510,0010,003 14-5
18-12-26 19,00--10,15-- -- 9,609,95----0 --
18-12-26 20,009,209,28-- -- ----9,209,20100 26-5
18-12-26 21,00--8,41-- -- --------0 --
18-12-26 22,006,707,59-- -- 7,107,406,706,7010 13-5
18-12-26 23,006,356,80-- -- 6,356,606,356,3020 1-6
18-12-26 24,006,006,03-- -- ----6,006,001 22-5
18-12-26 25,005,255,32-- -- ----5,255,252 8-5
18-12-26 26,005,154,66-- -- ----5,154,952 1-6
18-12-26 27,004,004,05-- -- ----4,004,002 2-6
18-12-26 28,003,573,48+0,09 +2,6% 0,10--3,753,5615 12:15
18-12-26 29,002,922,96-0,04 -1,4% 2,642,773,562,9210 14:11
18-12-26 30,002,502,500,00 0,0% ----2,702,5016 15:35
18-12-26 32,001,601,75-0,15 -8,6% 1,511,661,901,6010 17:08
18-12-26 34,001,151,18-0,03 -2,5% 0,991,141,211,157 12:20
18-12-26 35,000,990,96-- -- ----1,250,9928 2-6
18-12-26 36,000,820,78-- -- ----0,820,821 7-5
18-12-26 38,000,600,51-- -- ----0,600,5635 1-6
18-12-26 40,000,300,34-- -- ----0,300,3010 27-5
18-12-26 42,000,180,23-- -- ----0,180,185 13-5
18-12-26 45,000,090,14-- -- ----0,090,091 1-6
18-12-26 50,000,100,05-- -- ----0,100,0850 27-5
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-2610360,000,010,01-- -- ----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--16,85-- -- --------0 --
19-03-27 14,00--14,96-- -- 14,4514,80----0 --
19-03-27 16,00--13,13-- -- 12,6012,95----0 --
19-03-27 18,0011,2511,34-- -- 10,8011,1511,2511,252 1-6
19-03-27 20,00--9,63-- -- --------0 --
19-03-27 22,00--8,02-- -- 7,507,85----0 --
19-03-27123,007,207,26-0,31 -4,3% 6,807,057,207,201 2-6
19-03-27 24,006,806,53-- -- 6,106,306,806,801 1-6
19-03-27725,004,525,85-0,28 -4,8% 5,405,654,524,527 13-5
19-03-27 26,00--5,23-- -- --------0 --
19-03-27 27,004,114,63-- -- 4,204,374,114,1110 13-5
19-03-27 28,003,654,06-- -- 3,673,903,653,6520 28-5
19-03-27 29,002,923,53-- -- 3,183,352,922,921 14-5
19-03-27 30,002,293,07-- -- ----2,292,292 13-5
19-03-27 32,002,622,27-- -- 2,032,18----1 25-5
19-03-27 34,001,551,68-- -- 1,461,611,551,326 27-5
19-03-27 36,001,221,19-- -- 1,031,161,221,225 21-5
19-03-27 38,000,750,84-- -- 0,710,830,750,754 27-5
19-03-27 40,000,590,61-- -- 0,470,600,590,591 22-5
19-03-27 45,000,550,24-- -- ----0,550,522 21-4
19-03-272550,000,130,12-0,03 -25,0% ----0,130,1325 13-5
18-06-27 15,00--14,12-- -- 13,6014,00----0 --
18-06-27 16,0011,5013,22-- -- 12,7013,0511,5511,5010 13-5
18-06-27 18,00--11,46-- -- 10,9511,35----0 --
18-06-27 20,0010,009,80-- -- 9,309,6510,0010,001 20-3
18-06-27 22,008,558,23-- -- 7,758,108,558,551 20-3
18-06-27 24,007,636,80-- -- 6,356,707,637,631 2-6
18-06-27 25,006,836,12-- -- --13,506,836,831 2-6
18-06-27 26,006,205,51-- -- 5,055,406,206,201 2-6
18-06-27 28,004,984,37-- -- 4,004,234,984,981 2-6
18-06-27 30,003,503,41+0,09 +2,6% ----3,503,502 15:30
18-06-2744935,001,801,72-0,09 -5,2% 1,501,711,801,805 14:36
18-06-27 40,001,150,84-- -- ----1,151,155 24-4
18-06-27 45,000,740,38-- -- 0,290,450,740,742 23-4
18-06-27 50,000,420,20-- -- 0,110,270,420,423 21-4
18-06-27 55,000,250,11+0,14 +127,3% ----0,250,257 28-11
18-06-27 60,00--0,06-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,20-- -- 13,6514,20----0 --
17-12-27 16,00--13,33-- -- --------0 --
17-12-27 18,00--11,62-- -- --------0 --
17-12-27 20,009,5010,01-- -- ----9,509,5010 29-5
17-12-27 22,00--8,53-- -- 8,108,55----0 --
17-12-27 24,007,107,18-- -- ----8,057,1010 2-6
17-12-27 26,006,106,00+0,10 +1,7% ----6,106,101 13:19
17-12-27 28,004,654,97-0,32 -6,4% ----4,654,654 17:25
17-12-27 30,004,204,09+0,11 +2,7% ----4,204,205 12:02
17-12-27 32,003,123,33-- -- ----3,122,9513 1-6
17-12-27 35,002,302,43-- -- ----2,302,302 1-6
17-12-27 40,001,651,43-- -- ----1,651,6520 2-6
17-12-27 45,000,870,83-- -- ----0,870,863 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 60,000,200,17-- -- --0,300,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,34-- -- --------0 --
15-12-28 16,00--13,53-- -- 12,9513,60----0 --
15-12-28 18,009,6011,96-- -- 11,4512,009,609,603 13-2
15-12-28 20,0010,8510,50+0,35 +3,3% 10,0010,5510,8510,8525 11:07
15-12-28 22,0011,009,17-- -- ----11,0011,001 16-4
15-12-28424,007,547,98-0,29 -3,6% 7,508,057,547,543 1-4
15-12-28 25,007,207,43-- -- ----7,207,204 20-5
15-12-28 26,005,316,84-- -- ----5,315,314 5-2
15-12-28 28,005,855,93-- -- 5,405,956,155,853 2-6
15-12-28 30,005,105,04+0,06 +1,2% ----5,105,101 16:10
15-12-28 35,003,243,45-- -- ----3,243,242 26-5
15-12-28 40,002,452,35-- -- ----2,452,451 19-5
15-12-2811145,001,891,51-0,06 -4,0% ----1,891,8910 6-5
15-12-28 50,001,071,01-- -- ----1,071,071 8-5
15-12-28 55,000,800,89-- -- ----0,800,805 2-4
15-12-28 60,000,520,67-- -- ----0,530,5222 26-5
15-12-28 80,000,470,20-- -- ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0718,83-- -- 17,9519,0515,0715,075 10-2
21-12-29 15,0015,1014,47-- -- 13,8014,8015,1015,10500 27-2
21-12-29 18,00--12,27-- -- 11,7012,55----0 --
21-12-291320,008,7010,92-0,26 -2,4% ----8,708,702 13-2
21-12-29 22,00--9,71-- -- 9,209,95----0 --
21-12-29 24,009,108,59-- -- 8,108,859,109,1010 3-3
21-12-29 25,008,008,09-- -- ----8,008,001 7-5
21-12-2925626,007,607,64-0,16 -2,1% 7,057,807,607,603 7-5
21-12-29 28,006,666,74-- -- ----6,666,661 8-5
21-12-29 30,006,805,91-- -- ----6,806,801 2-6
21-12-29 35,004,184,26-0,08 -1,9% ----4,404,182 16:54
21-12-29 40,002,803,10-- -- ----2,802,8030 25-3
21-12-29 45,002,222,22-- -- ----2,222,221 18-5
21-12-29 50,001,301,61-- -- ----1,300,9521 12-2
21-12-29 55,001,601,21-- -- ----1,601,602 8-1
21-12-2910460,001,000,93-0,02 -2,2% ----1,001,001 14-4
21-12-29 80,00--0,33-- -- --------0 --
21-12-29 100,00--0,13-- -- --------0 --
20-12-30 10,0019,1018,81-- -- 17,9019,1019,1019,101 25-5
20-12-30 15,0015,5514,54-- -- 13,9015,0015,5515,553 18-3
20-12-30 18,0013,4012,44-- -- 11,9012,9013,4013,401 7-5
20-12-30 20,0012,9011,20-- -- 10,6511,6512,9012,901 28-4
20-12-30 22,008,8010,09-- -- 9,6010,458,808,8010 13-5
20-12-308424,0011,019,07-0,14 -1,5% ----11,0111,0110 17-4
20-12-301.65825,008,308,57-0,09 -1,1% ----8,308,305 28-5
20-12-30 26,008,208,09-- -- 7,608,458,208,201 7-5
20-12-30 28,007,337,28-- -- ----7,337,331 25-5
20-12-307830,006,656,50+0,15 +2,3% 5,956,856,656,655 12:08
20-12-3033035,005,254,94-- -- 4,425,255,255,251 1-6
20-12-30 40,004,003,79-- -- 3,274,104,154,005 2-6
20-12-30 45,002,602,94-- -- 2,423,252,602,601 27-3
20-12-30 50,002,002,34-- -- ----2,002,002 12-5
20-12-30 60,001,391,47-- -- 1,011,721,391,3910 6-5
20-12-30 80,00--0,63-- -- 0,230,94----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?