Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4230,36-1,94 -6,4% 29,5428,301.743.15716:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 7.148 (6.897 Calls, 251 Puts)
Totaal open interest bij opening 9.109 (6.670 Calls, 2.439 Puts)
Call / Put ratio 27,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--17,00-- -- 15,9516,80----0 --
15-05-26 16,00--15,00-- -- --------0 --
15-05-26 18,00--13,00-- -- --------0 --
15-05-26 19,00--12,00-- -- 11,1011,65----0 --
15-05-26 20,00--11,00-- -- 10,1010,65----0 --
15-05-26 21,00--10,00-- -- 9,159,65----0 --
15-05-26 22,00--9,00-- -- --------0 --
15-05-26 23,00--8,00-- -- --------0 --
15-05-26 23,50--7,50-- -- --------0 --
15-05-26 24,004,447,00-- -- 6,206,554,444,4411 25-3
15-05-26 24,50--6,50-- -- 5,706,05----0 --
15-05-26 25,005,606,00-- -- ----5,605,604 29-4
15-05-26 25,50--5,50-- -- --------0 --
15-05-26 26,005,405,00-- -- 4,264,505,405,404 17-4
15-05-26 26,502,694,50-- -- 3,773,992,692,354 30-3
15-05-26 27,002,994,00-- -- ----2,992,992 8-4
15-05-26 27,504,183,50-- -- ----4,184,181 17-4
15-05-26 28,003,083,00-- -- 2,292,483,083,086 24-4
15-05-26 28,502,032,50-0,47 -18,8% 1,791,982,032,031 6-5
15-05-26 29,001,862,01-0,15 -7,5% ----1,861,862 6-5
15-05-26 29,20--1,82-- -- --------0 --
15-05-26 29,40--1,64-- -- 0,921,11----0 --
15-05-26 29,501,021,55-0,53 -34,2% ----1,021,0213 6-5
15-05-26 29,60--1,45-- -- 0,760,95----0 --
15-05-26 29,80--1,28-- -- --------0 --
15-05-26 30,001,121,120,00 0,0% ----1,121,122 6-5
15-05-26 30,50--0,76-- -- --------0 --
15-05-26 31,000,350,52-0,17 -32,7% 0,170,320,650,2523 6-5
15-05-26 31,500,250,34-0,09 -26,5% 0,080,250,250,204 6-5
15-05-26 32,000,230,230,00 0,0% 0,030,150,230,232 6-5
15-05-26 32,500,280,14-- -- --0,140,280,281 5-5
15-05-26 33,000,110,11-- -- --0,110,200,115 5-5
15-05-26 33,50--0,07-- -- 0,02------0 --
15-05-2621834,000,040,04-0,03 -75,0% --0,100,090,0451 29-4
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261536,000,090,01-- -- ----0,090,094 22-4
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,00-- -- 20,9521,80----0 --
19-06-26 10,00--21,00-- -- --------0 --
19-06-26 12,00--19,00-- -- --------0 --
19-06-26 14,0015,7017,00-- -- ----15,7015,656 4-3
19-06-26 16,00--15,00-- -- --------0 --
19-06-26 18,00--13,00-- -- --------0 --
19-06-26 19,00--12,00-- -- 11,1011,65----0 --
19-06-26 20,0011,9011,00-- -- ----11,9011,901 21-4
19-06-26 21,005,1010,00-- -- ----5,105,101 13-2
19-06-26 22,007,609,00-- -- ----7,607,604 14-4
19-06-26 23,007,508,00-- -- 7,207,607,507,501 5-3
19-06-26 24,006,437,00-0,57 -8,1% 6,206,557,126,433.103 6-5
19-06-26 24,50--6,50-- -- 5,706,05----0 --
19-06-26 25,006,126,00+0,12 +2,0% ----6,126,12100 6-5
19-06-26 25,503,575,50-- -- ----3,573,5720 27-3
19-06-26 26,004,425,00-0,58 -11,6% 4,144,734,464,423.003 6-5
19-06-26 26,505,414,50-- -- 3,773,995,415,414 21-4
19-06-26 27,004,684,03-- -- ----4,684,683 5-5
19-06-26 27,50--3,57-- -- --------0 --
19-06-26 28,003,653,15-- -- ----3,653,654 5-5
19-06-26 28,502,402,77-0,37 -13,4% ----2,402,401 6-5
19-06-26 29,002,812,42-- -- ----2,812,811 5-5
19-06-26 29,502,122,10-- -- 1,561,752,122,122 16-4
19-06-261.89030,001,391,77-0,39 -22,0% ----1,851,18431 6-5
19-06-263731,000,991,26-0,27 -21,4% 0,861,031,300,9221 6-5
19-06-26 32,000,910,85+0,06 +7,1% --0,750,910,754 6-5
19-06-26 33,000,420,58-0,16 -27,6% 0,310,500,420,3821 6-5
19-06-26 34,000,500,36-- -- 0,160,340,500,501 5-5
19-06-26 35,000,350,23-- -- 0,150,230,350,354 5-5
19-06-26 36,000,160,14-- -- ----0,160,163 24-4
19-06-26 38,000,090,05-- -- 0,040,120,090,091 30-4
19-06-26 40,000,100,01-- -- 0,020,090,100,101 21-4
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 18,00--13,00-- -- 11,9512,80----0 --
17-07-26 20,00--11,00-- -- --------0 --
17-07-26 22,00--9,00-- -- --------0 --
17-07-26 23,00--8,00-- -- --------0 --
17-07-26 24,00--7,00-- -- 5,956,75----0 --
17-07-26 25,00--6,00-- -- 4,975,80----0 --
17-07-26 26,00--5,07-- -- --------0 --
17-07-26 26,50------ -- ---------- --
17-07-26 27,00--4,25-- -- --------0 --
17-07-26 27,50--3,86-- -- 3,233,42----0 --
17-07-26 28,00--3,48-- -- 2,883,07----0 --
17-07-26 28,50--3,13-- -- --------0 --
17-07-26 29,002,842,80-- -- ----2,842,841 4-5
17-07-26 29,502,952,48-- -- 1,962,152,952,951 5-5
17-07-26 30,002,312,18-- -- 1,691,882,312,311 4-5
17-07-26 31,001,451,67-0,22 -13,2% ----1,451,451 6-5
17-07-26 32,001,301,25-- -- ----1,321,306 4-5
17-07-26 33,001,100,91-- -- 0,610,791,101,101 5-5
17-07-26 34,000,620,65-- -- 0,400,590,620,621 28-4
17-07-26 35,000,650,45-- -- 0,250,420,650,651 5-5
17-07-26 36,000,250,29-0,04 -13,8% ----0,250,251 6-5
17-07-26 38,000,180,14-- -- ----0,180,181 23-4
17-07-26 40,00--0,06-- -- --0,16----0 --
18-09-26 9,00--22,00-- -- --------0 --
18-09-26 10,00--21,00-- -- --------0 --
18-09-26 12,00--19,00-- -- 17,9518,80----0 --
18-09-26 14,00--17,00-- -- 15,9516,80----0 --
18-09-26 16,00--15,00-- -- 13,9514,80----0 --
18-09-26 18,0012,8013,00-- -- ----12,8012,8010 9-3
18-09-26 19,00--12,00-- -- 11,1011,65----0 --
18-09-26 20,009,8511,00-- -- ----9,859,851 13-3
18-09-26 21,00--10,00-- -- 9,159,65----0 --
18-09-26 22,004,509,00-- -- 8,158,604,504,332 13-2
18-09-26 23,008,858,00-- -- ----8,858,855 21-4
18-09-26 24,007,187,11-- -- 6,356,707,187,181 28-4
18-09-26 25,006,876,27-- -- 5,555,856,876,872 17-4
18-09-26 26,005,535,48-- -- ----5,535,531 28-4
18-09-26 27,005,184,73-- -- 4,104,335,185,183 5-5
18-09-26 28,004,404,03-- -- ----4,504,407 5-5
18-09-26 29,003,593,39-- -- 2,833,033,593,591 30-4
18-09-26 30,003,132,80-- -- 2,292,493,133,133 5-5
18-09-26 32,001,591,86-0,27 -14,5% ----1,651,593 6-5
18-09-2614934,001,151,19-0,23 -19,3% ----1,151,151 6-5
18-09-26 36,001,000,72-- -- 0,480,661,001,001 22-4
18-09-265138,000,460,42+0,04 +9,5% 0,250,420,460,461 6-5
18-09-26 40,000,280,24-- -- ----0,280,281 24-4
18-09-262742,000,410,17-0,04 -23,5% ----0,410,411 22-1
18-09-26 44,000,470,11-- -- --0,180,470,471 14-1
18-09-26 50,00--0,03-- -- --0,12----0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,00-- -- --------0 --
18-12-26 10,0019,2521,00-- -- 19,9520,8019,2519,251 2-3
18-12-26 12,0018,5019,00-- -- 18,1518,6518,7018,509 9-3
18-12-26 14,0015,0017,00-- -- 16,1516,7015,0015,001 10-4
18-12-26 15,0030,3516,00+14,35 +89,7% 14,9515,8030,3530,351 19-6
18-12-261016,0010,0015,00-0,64 -4,3% ----10,0010,0013 18-2
18-12-26 18,00--13,00-- -- --------0 --
18-12-26 19,00--12,00-- -- --------0 --
18-12-26 20,0011,4011,00-- -- ----11,4011,402 27-4
18-12-26 21,00--10,06-- -- 9,209,75----0 --
18-12-26 22,008,599,20-0,61 -6,6% 8,408,858,598,592 6-5
18-12-26 23,007,688,37-0,69 -8,2% ----7,687,681 6-5
18-12-26 24,008,067,57-- -- ----8,068,061 17-4
18-12-26 25,007,426,79-- -- ----7,427,421 21-4
18-12-26 26,006,306,06-- -- ----6,306,301 20-4
18-12-26 27,005,655,37+0,28 +5,2% 4,704,975,655,651 6-5
18-12-2630528,004,504,73-0,23 -4,9% 4,114,344,504,302 6-5
18-12-26 29,004,104,11-0,01 -0,2% ----4,103,755 6-5
18-12-26 30,003,433,56-0,13 -3,7% 3,003,193,432,9510 6-5
18-12-26 32,002,702,60+0,10 +3,8% ----2,702,428 6-5
18-12-2655834,001,831,88-0,25 -13,3% 1,481,671,831,833 6-5
18-12-26 35,002,001,55-- -- 1,211,412,002,002 21-4
18-12-26 36,001,301,29-- -- 0,981,181,301,301 30-4
18-12-26 38,001,100,89-- -- ----1,101,105 5-5
18-12-26 40,000,650,61-- -- ----0,650,658 5-5
18-12-26 42,000,570,40-- -- 0,250,410,570,571 22-4
18-12-26 45,000,240,23-- -- 0,110,310,240,2410 16-4
18-12-26 50,000,090,10-0,01 -10,0% ----0,090,091 6-5
18-12-26 55,000,060,04-- -- ----0,060,062 4-3
18-12-26 60,000,030,01-- -- --0,130,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--17,00-- -- --------0 --
19-03-27 16,00--15,00-- -- --------0 --
19-03-27 18,00--13,04-- -- 12,0512,80----0 --
19-03-27 20,00--11,29-- -- 10,3510,90----0 --
19-03-27 22,00--9,61-- -- --------0 --
19-03-27 23,00--8,80-- -- --------0 --
19-03-27 24,007,008,04-- -- ----7,007,003 8-4
19-03-27 25,00--7,29-- -- 6,506,90----0 --
19-03-27 26,00--6,59-- -- 5,856,15----0 --
19-03-27 27,00--5,90-- -- --------0 --
19-03-27 28,005,555,28-- -- ----5,555,551 5-5
19-03-27229,004,944,70-0,40 -8,5% 4,054,354,944,942 30-4
19-03-27 30,004,364,15-- -- 3,523,824,364,362 30-4
19-03-27 32,003,393,22-- -- ----3,393,391 5-5
19-03-2791134,002,382,41-0,30 -12,4% ----2,382,383 6-5
19-03-27 36,001,951,80-- -- 1,471,661,951,95336 27-4
19-03-27 38,001,421,34-- -- 1,061,251,421,4221 30-4
19-03-27 40,000,710,98-- -- 0,690,960,710,711 14-4
19-03-27 45,000,550,44-- -- 0,280,500,550,522 21-4
19-03-27 50,00--0,21-- -- 0,040,31----0 --
18-06-27 15,00--16,00-- -- --------0 --
18-06-27 16,00--15,00-- -- 13,9014,80----0 --
18-06-27 18,00--13,14-- -- 12,2013,00----0 --
18-06-27 20,0010,0011,42-- -- ----10,0010,001 20-3
18-06-27 22,008,559,78-- -- ----8,558,551 20-3
18-06-27 24,006,908,26-- -- 7,458,106,906,901 31-3
18-06-27 25,007,107,54-0,44 -5,8% --13,507,107,007 6-5
18-06-27 26,006,316,87-- -- ----6,316,316 16-3
18-06-27 28,005,255,61-0,36 -6,4% ----5,255,251 6-5
18-06-27 30,005,304,51-- -- 3,844,275,305,304 21-4
18-06-2740535,002,482,47+0,01 +0,4% 1,932,352,482,217 6-5
18-06-27 40,001,151,29-- -- ----1,151,155 24-4
18-06-27 45,000,740,65-- -- ----0,740,742 23-4
18-06-27 50,000,420,33-- -- 0,130,400,420,423 21-4
18-06-27 55,000,250,17+0,08 +47,1% 0,010,270,250,257 28-11
18-06-27 60,00--0,09-- -- --0,22----0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--16,00-- -- 14,9015,90----0 --
17-12-27 16,00--15,00-- -- 14,0014,95----0 --
17-12-27 18,00--13,26-- -- 12,3013,15----0 --
17-12-27 20,0011,3011,59-0,29 -2,5% ----11,3011,3020 6-5
17-12-27 22,00--10,03-- -- 9,1510,05----0 --
17-12-27 24,009,458,58-- -- 7,808,609,459,452 5-5
17-12-27 26,007,757,25-- -- 6,507,307,757,751 23-4
17-12-27 28,005,806,08-0,28 -4,6% ----5,805,8021 6-5
17-12-27 30,004,805,09-0,29 -5,7% 4,375,054,804,801 6-5
17-12-27 32,004,734,18-- -- 3,554,084,734,733 22-4
17-12-2728135,002,783,10-0,32 -10,3% 2,483,152,782,786 6-5
17-12-27 40,001,651,89-0,24 -12,7% ----1,701,6518 6-5
17-12-2753845,000,801,07-- -- 0,751,260,800,802 10-4
17-12-27 50,000,450,59-- -- 0,320,840,450,451 10-4
17-12-27 55,000,400,56-- -- 0,070,620,400,401 16-2
17-12-27 60,000,300,36-- -- 0,010,410,300,306 17-2
17-12-27 70,00--0,15-- -- --------0 --
17-12-27 80,00--0,06-- -- --------0 --
15-12-28 15,00--16,02-- -- 14,9516,15----0 --
15-12-28 16,00--15,16-- -- --------0 --
15-12-28 18,009,6013,53-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,01-- -- 11,0512,1012,6112,6011 17-4
15-12-28 22,0011,0010,47-- -- 9,6010,7011,0011,001 16-4
15-12-28424,007,549,29-0,50 -5,4% ----7,547,543 1-4
15-12-28 25,008,608,68-- -- ----8,608,602 9-3
15-12-28 26,005,318,08-- -- ----5,315,314 5-2
15-12-28 28,006,657,02-0,37 -5,3% 6,107,056,656,653 6-5
15-12-28 30,005,256,06-- -- 5,206,105,255,253 14-4
15-12-28 35,004,004,12-0,12 -2,9% 3,454,224,004,003 6-5
15-12-28 40,002,982,80+0,18 +6,4% ----2,982,981 6-5
15-12-28 45,001,891,87+0,02 +1,1% ----1,891,8910 6-5
15-12-28 50,001,301,28-- -- ----1,301,3015 23-3
15-12-28 55,000,800,84-- -- ----0,800,805 2-4
15-12-28 60,000,720,56-- -- ----0,720,7222 23-4
15-12-28 80,000,470,15-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --0,32----0 --
21-12-29 10,0015,0721,00-- -- ----15,0715,075 10-2
21-12-29 15,0015,1016,07-- -- ----15,1015,10500 27-2
21-12-29 18,00--13,71-- -- --------0 --
21-12-29 20,008,7012,30-- -- 11,3512,708,708,702 13-2
21-12-29 22,00--10,99-- -- --------0 --
21-12-29 24,009,109,79-- -- ----9,109,1010 3-3
21-12-29 25,007,509,23-- -- ----7,507,5020 25-2
21-12-2925326,009,008,69-0,41 -4,7% ----9,009,001 27-4
21-12-29 28,008,007,67-- -- 6,757,908,008,001 6-3
21-12-29 30,006,656,82-- -- 5,957,006,656,652 16-4
21-12-29 35,004,905,01-- -- ----4,904,902 29-4
21-12-29 40,002,803,62-- -- 2,883,862,802,8030 25-3
21-12-29 45,002,452,65-- -- ----2,452,451 30-4
21-12-29 50,001,301,90-- -- ----1,300,9521 12-2
21-12-29 55,001,601,39-- -- 0,791,761,601,602 8-1
21-12-29 60,001,000,99-- -- 0,431,381,001,001 14-4
21-12-29 80,00--0,38-- -- --0,73----0 --
21-12-29 100,00--0,13-- -- --0,48----0 --
20-12-30 10,0019,8021,00-- -- 19,6021,3519,8019,803 18-3
20-12-30 15,0015,5516,08-- -- 15,1016,6015,5515,553 18-3
20-12-30 18,00--13,84-- -- 12,9514,35----0 --
20-12-30 20,0012,9012,51-- -- 11,6013,0512,9012,901 28-4
20-12-30 22,00--11,29-- -- --------0 --
20-12-30 24,0011,0110,16-- -- 9,2510,6011,0111,0110 17-4
20-12-30 25,009,189,61-0,43 -4,5% 8,6510,059,249,183 6-5
20-12-30 26,009,509,13-- -- 8,159,559,509,505 6-3
20-12-30 28,009,008,25-- -- 7,258,609,009,001 21-4
20-12-30 30,008,157,48-- -- ----8,158,152 22-4
20-12-30 35,005,505,86-0,36 -6,1% ----5,505,501 6-5
20-12-30 40,003,994,47-0,48 -10,7% 3,524,603,993,9910 6-5
20-12-30745,002,603,29-0,26 -7,9% ----2,602,601 27-3
20-12-30 50,002,352,43-0,08 -3,3% 1,562,942,352,351 6-5
20-12-30 60,001,391,45-0,06 -4,1% ----1,391,3910 6-5
20-12-30 80,00--0,57-- -- --------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?