Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,2429,70-0,46 -1,5% 29,8829,181.240.69217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 371 (257 Calls, 114 Puts)
Totaal open interest bij opening 8.220 (4.049 Calls, 4.171 Puts)
Call / Put ratio 2,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0018,2517,70-- -- ----18,2518,251 17-3
20-03-26 14,00--15,70-- -- --------0 --
20-03-26 16,0014,1013,70-0,46 -3,4% ----14,1014,101 17-3
20-03-26 17,00--12,70-- -- --------0 --
20-03-26 18,008,7511,70-- -- ----8,758,752 19-2
20-03-26 19,00--10,70-- -- --------0 --
20-03-26 20,006,109,70-- -- ----6,105,553 24-2
20-03-26 20,50--9,20-- -- --------0 --
20-03-26 21,00--8,70-- -- --------0 --
20-03-26 21,50--8,20-- -- --------0 --
20-03-26 22,007,907,70-- -- 7,007,457,907,901 5-3
20-03-26 22,505,207,20-- -- 6,506,955,205,201 25-2
20-03-26 23,006,506,70-- -- 6,006,406,506,502 27-2
20-03-26 23,506,206,20-- -- ----6,206,103 5-3
20-03-26 24,005,405,70-0,30 -5,3% ----5,405,401 12:31
20-03-264224,505,055,20-0,46 -8,8% 4,564,885,055,055 3-3
20-03-2626925,004,274,70-0,46 -9,8% 4,134,364,444,272 14:17
20-03-26 25,504,904,20-- -- 3,643,854,904,9050 11-3
20-03-26 26,003,503,70-0,20 -5,4% ----3,503,4020 16:29
20-03-26 26,503,333,21-- -- 2,632,843,333,335 16-3
20-03-26 27,002,802,72+0,08 +2,9% 2,132,342,802,801 14:55
20-03-26 27,502,502,23-- -- ----2,502,505 18-3
20-03-26 28,001,351,77-0,42 -23,7% 1,161,371,351,351 10:41
20-03-26 28,20------ -- ---------- --
20-03-26 28,40--1,41-- -- --------0 --
20-03-26 28,502,051,32-- -- 0,730,932,052,051 11-3
20-03-26 28,60--1,23-- -- --------0 --
20-03-26 28,80--1,08-- -- 0,510,72----0 --
20-03-26 29,000,560,91-0,35 -38,5% ----0,560,564 10:24
20-03-26 29,20--0,77-- -- --------0 --
20-03-26 29,40--0,62-- -- --------0 --
20-03-26 29,500,440,55-0,11 -20,0% 0,100,330,440,2826 15:03
20-03-26 29,600,260,50-0,24 -48,0% ----0,260,2610 09:42
20-03-26 29,800,520,39-- -- ----0,520,5210 18-3
20-03-26 30,000,150,31-0,16 -51,6% --1,840,210,159 11:36
20-03-26 30,500,100,15-0,05 -33,3% ----0,100,1010 09:38
20-03-2616431,000,070,08-0,01 -12,5% --0,100,070,071 09:57
20-03-263831,500,080,05-- -- --0,090,080,0820 18-3
20-03-2615132,000,050,02-- -- ----0,050,054 18-3
20-03-26 32,50--0,01-- -- --------0 --
20-03-268833,000,030,030,00 0,0% ----0,030,0321 18-3
20-03-2619234,000,350,01-- -- ----0,350,3540 2-2
20-03-2617535,000,020,01+0,01 +100,0% ----0,020,022 18-3
20-03-2617236,000,100,01-- -- ----0,100,103 3-2
20-03-265237,000,230,01-- -- ----0,230,2356 27-1
20-03-2611438,000,050,01+0,04 +400,0% ----0,050,053 11-3
20-03-262139,000,250,01-- -- ----0,250,2510 19-1
20-03-269940,000,030,01+0,02 +200,0% ----0,030,033 25-2
20-03-2614942,000,040,01+0,03 +300,0% ----0,040,0410 18-2
20-03-2610044,000,050,01+0,04 +400,0% ----0,050,053 2-2
20-03-265346,000,030,01+0,02 +200,0% ----0,030,031 24-2
20-03-2615848,000,070,01+0,06 +600,0% ----0,070,07100 5-12
20-03-2611950,000,080,01+0,07 +700,0% ----0,080,0810 5-11
20-03-26152,000,150,02+0,13 +650,0% ----0,150,151 15-8
20-03-262955,000,400,02+0,38 +1900,0% ----0,400,401 7-7
20-03-26160,000,300,02+0,28 +1400,0% ----0,300,301 4-6
20-03-26 70,00--0,01-- -- --------0 --
17-04-26 12,00--17,72-- -- --------0 --
17-04-26 14,00--15,73-- -- --------0 --
17-04-26 16,00--13,73-- -- --------0 --
17-04-26 17,00--12,73-- -- --------0 --
17-04-26 18,00--11,74-- -- --------0 --
17-04-26 19,00--10,74-- -- --------0 --
17-04-26 20,006,609,75-- -- 9,109,556,605,9020 24-2
17-04-26 20,50--9,25-- -- --------0 --
17-04-26 21,00--8,76-- -- --------0 --
17-04-26 21,50--8,27-- -- --------0 --
17-04-26 22,004,627,79-- -- 7,157,554,624,622 16-2
17-04-26 22,50--7,30-- -- --------0 --
17-04-26 23,004,356,83-- -- ----4,354,352 5-2
17-04-26 23,502,856,36-- -- 5,706,052,852,8521 18-2
17-04-26 24,006,155,89-- -- 5,255,556,156,1510 18-3
17-04-26 24,503,185,44-- -- ----3,193,1830 20-2
17-04-26 25,005,654,99-- -- ----5,655,651 11-3
17-04-26 25,505,354,54-- -- ----5,355,3580 9-3
17-04-26 26,004,084,09-- -- 3,573,754,084,085 17-3
17-04-26 26,503,643,66-- -- ----3,643,641 13-3
17-04-26 27,003,903,26-- -- ----3,903,901 10-3
17-04-26 27,503,152,85-- -- 2,412,583,153,151 18-3
17-04-26 28,002,532,48-- -- ----2,532,535 17-3
17-04-26 28,502,562,13-- -- ----2,562,5642 17-3
17-04-263629,002,841,81-0,24 -13,3% 1,451,632,842,841 6-3
17-04-26 29,501,761,51-- -- ----1,761,7617 3-3
17-04-26 30,001,011,26-0,25 -19,8% 0,921,131,011,0110 14:06
17-04-26 31,000,700,85-0,15 -17,6% ----0,730,7010 10:06
17-04-26 32,000,420,54-0,12 -22,2% ----0,420,4230 10:04
17-04-26 33,000,240,34-0,10 -29,4% 0,100,430,300,245 10:22
17-04-26 34,000,180,21-0,03 -14,3% ----0,180,181 14:40
17-04-26 35,000,130,12-- -- 0,020,230,130,133 18-3
17-04-26 36,000,130,07-- -- ----0,200,1223 10-3
17-04-26 37,000,070,04-- -- ----0,070,0725 27-2
17-04-26 38,000,070,02-- -- --0,130,070,071 5-2
17-04-26140,000,120,01-- -- --0,100,120,121 23-1
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
15-05-26 14,00--15,75-- -- --------0 --
15-05-26 16,00--13,77-- -- --------0 --
15-05-26 18,00--11,79-- -- --------0 --
15-05-26 19,00--10,80-- -- --------0 --
15-05-26 20,00--9,84-- -- --------0 --
15-05-26 21,00--8,87-- -- --------0 --
15-05-26 22,00--7,91-- -- --------0 --
15-05-26 23,00--6,96-- -- --------0 --
15-05-26 23,50--6,50-- -- --------0 --
15-05-26 24,004,206,05-- -- ----4,204,205 25-2
15-05-26 24,50--5,61-- -- --------0 --
15-05-26 25,005,705,18-- -- 4,594,875,705,704 9-3
15-05-26 25,50--4,74-- -- --------0 --
15-05-26 26,001,734,33-- -- 3,864,051,731,7320 24-2
15-05-26 26,502,353,93-- -- ----2,352,353 25-2
15-05-26 27,001,573,55-- -- 3,143,291,621,572 23-2
15-05-26 27,503,283,20-- -- ----3,283,281 18-3
15-05-26 28,002,752,84-- -- ----2,752,751 27-2
15-05-26 28,502,562,52-- -- ----2,562,561 16-3
15-05-26 29,002,452,22-- -- ----2,452,451 18-3
15-05-26 29,50--1,95-- -- 1,611,78----0 --
15-05-26 30,001,451,67-0,22 -13,2% 1,381,561,701,4515 17:18
15-05-26 31,001,431,25-- -- ----1,431,253 17-3
15-05-26 32,000,900,91-0,01 -1,1% 0,640,860,900,9010 09:08
15-05-26 33,001,000,65-- -- ----1,001,006 6-3
15-05-26 34,000,340,46-- -- ----0,340,3420 26-2
15-05-261436,000,230,21-- -- 0,040,260,230,233 18-3
15-05-26 38,000,200,12-- -- --0,220,200,202 5-3
15-05-26 40,00--0,05-- -- --------0 --
19-06-26 9,00--20,73-- -- --------0 --
19-06-26 10,00--19,73-- -- --------0 --
19-06-26 12,00--17,74-- -- --------0 --
19-06-26 14,0015,7015,75-- -- ----15,7015,656 4-3
19-06-26 16,00--13,77-- -- --------0 --
19-06-26 18,00--11,80-- -- --------0 --
19-06-26 19,00--10,83-- -- --------0 --
19-06-26 20,006,959,85-- -- ----6,956,955 20-2
19-06-26 21,005,108,91-- -- ----5,105,101 13-2
19-06-264022,009,007,96-0,42 -5,3% ----9,009,002 9-3
19-06-26 23,007,507,05-- -- ----7,507,501 5-3
19-06-26 24,006,106,18-- -- 5,605,906,106,102 5-3
19-06-26 25,005,055,33-- -- 4,805,055,055,051 13-3
19-06-26 26,004,924,54-- -- ----4,924,926 17-3
19-06-26 27,003,603,82-0,22 -5,8% ----3,603,556 17:01
19-06-26 28,003,293,13-- -- 2,772,933,293,292 18-3
19-06-26 29,002,882,55-- -- 2,212,423,002,8824 10-3
19-06-26 30,001,862,03-0,17 -8,4% 1,701,951,961,8615 17:18
19-06-26 32,001,151,23-0,08 -6,5% ----1,151,151 14:33
19-06-26 34,001,000,72-- -- 0,500,721,001,008 10-3
19-06-26 35,000,700,54-- -- ----0,700,702 12-3
19-06-26 36,000,370,40-0,03 -7,5% 0,320,450,370,3730 17:29
19-06-26 38,000,270,21-- -- ----0,270,2724 13-3
19-06-26 40,000,220,14-- -- ----0,220,223 6-3
19-06-26 42,000,050,08-- -- ----0,050,0540 4-2
19-06-26 44,000,080,05-- -- ----0,080,085 29-1
19-06-26 45,000,100,04-- -- --0,160,100,1020 16-2
19-06-2626646,000,030,03-0,01 -33,3% --0,140,030,031 27-2
19-06-26 48,000,050,02+0,03 +150,0% --0,120,050,052 12-12
19-06-269050,000,040,01+0,03 +300,0% --0,110,040,041 19-12
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--20,73-- -- --------0 --
18-09-26 10,00--19,73-- -- --------0 --
18-09-26 12,00--17,74-- -- --------0 --
18-09-26 14,00--15,76-- -- --------0 --
18-09-26 16,00--13,78-- -- --------0 --
18-09-26 18,0012,8011,84-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,88-- -- --------0 --
18-09-26 20,009,859,95-- -- 9,359,859,859,851 13-3
18-09-26 21,00--9,04-- -- --------0 --
18-09-26 22,004,508,16-- -- 7,558,004,504,332 13-2
18-09-26 23,007,607,32-- -- ----7,607,601 18-3
18-09-26 24,006,566,52-- -- 6,006,356,566,562 18-3
18-09-26 25,005,705,77-- -- 5,255,605,705,703 16-3
18-09-26 26,005,355,07-- -- 4,614,895,355,351 18-3
18-09-26 27,004,204,42-0,22 -5,0% ----4,204,201 13:51
18-09-26 28,003,853,82-- -- ----3,853,852 17-3
18-09-26 29,003,263,26-- -- 2,863,153,263,2620 16-3
18-09-26 30,002,852,78-- -- 2,442,692,852,851 18-3
18-09-26 32,002,051,96-- -- 1,641,872,052,055 16-3
18-09-26 34,001,411,35-- -- 1,101,331,411,412 18-3
18-09-26 36,001,030,91-- -- 0,690,921,031,031 4-3
18-09-26 38,000,640,62+0,02 +3,2% ----0,640,641 09:20
18-09-26 40,000,390,41-- -- 0,240,460,390,392 17-3
18-09-26 42,000,410,29-- -- 0,060,370,410,411 22-1
18-09-261544,000,470,20-0,04 -20,0% --0,270,470,471 14-1
18-09-26 50,00--0,06-- -- --------0 --
18-09-26 55,000,060,02+0,04 +200,0% --0,170,060,0637 19-11
18-12-26 9,00--20,73-- -- --------0 --
18-12-26 10,0019,2519,73-- -- ----19,2519,251 2-3
18-12-26 12,0018,5017,74-- -- ----18,7018,509 9-3
18-12-26 14,00--15,76-- -- --------0 --
18-12-26 15,0030,3514,78+15,57 +105,3% ----30,3530,351 19-6
18-12-26 16,0010,0013,81-- -- ----10,0010,0013 18-2
18-12-26 18,00--11,92-- -- --------0 --
18-12-26 19,00--10,99-- -- --------0 --
18-12-26 20,0010,2010,10-- -- 9,459,9510,209,90250 13-3
18-12-26 21,00--9,24-- -- --------0 --
18-12-26 22,009,108,42-- -- ----9,109,1015 9-3
18-12-26 23,007,587,63-- -- 7,107,557,587,582 5-3
18-12-26 24,007,206,90-- -- ----7,657,2011 12-3
18-12-26 25,006,906,20-- -- ----6,906,901 9-3
18-12-26 26,006,305,56-- -- 5,105,456,306,305 12-3
18-12-26 27,004,954,93-- -- ----4,954,9520 13-3
18-12-26 28,004,504,36-- -- 3,974,234,504,502 18-3
18-12-26 29,004,203,82-- -- 3,453,654,204,203 12-3
18-12-26 30,003,403,35-- -- 3,033,193,403,401 18-3
18-12-26 32,002,342,53-0,19 -7,5% ----2,342,341 09:58
18-12-26 34,001,921,88-- -- ----1,921,921 13-3
18-12-26 35,001,751,60-- -- 1,351,591,751,751 18-3
18-12-26 36,001,361,37-- -- ----1,361,361 5-3
18-12-26 38,000,951,00-0,05 -5,0% 0,791,020,950,951 13:47
18-12-2682940,000,730,72-- -- 0,540,770,730,731 13-3
18-12-26 42,000,720,52-- -- 0,350,580,720,721 6-3
18-12-2616545,000,230,32-0,03 -9,4% 0,10--0,230,231 17-2
18-12-26 50,000,200,16-- -- ----0,200,201 26-2
18-12-26 55,000,060,07-- -- ----0,060,062 4-3
18-12-26 60,000,030,03-- -- ----0,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
18-06-27 15,00--14,82-- -- --------0 --
18-06-27 16,00--13,89-- -- --------0 --
18-06-27 18,00--12,16-- -- --------0 --
18-06-27 20,008,8910,55-- -- ----8,898,891 25-2
18-06-27 22,009,209,04-- -- ----9,209,201 5-3
18-06-27 24,007,207,64-- -- ----7,207,201 27-2
18-06-27 25,007,007,00-- -- ----7,007,005 17-3
18-06-27 26,006,316,32-- -- ----6,316,316 16-3
18-06-27 28,004,465,21-0,75 -14,4% ----4,464,461 09:04
18-06-27 30,004,224,25-- -- ----4,224,224 13-3
18-06-27 35,002,452,48-0,03 -1,2% ----2,452,452 14:42
18-06-27 40,001,561,40-- -- ----1,561,5620 17-3
18-06-27 45,000,750,78-- -- ----0,800,75200 3-3
18-06-27 50,000,440,44-- -- ----0,440,441 3-3
18-06-27 55,000,250,24+0,01 +4,2% ----0,250,257 28-11
18-06-27 60,00--0,14-- -- --------0 --
18-06-27 70,00--0,05-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--14,84-- -- --------0 --
17-12-27 16,00--13,99-- -- --------0 --
17-12-27 18,00--12,31-- -- --------0 --
17-12-27 20,0011,9510,76-- -- ----11,9511,952 6-3
17-12-27 22,00--9,35-- -- --------0 --
17-12-27 24,008,308,06-- -- ----8,758,3030 10-3
17-12-27 26,007,156,85-- -- ----7,157,153 4-3
17-12-27 28,006,305,77-- -- ----6,306,301 17-3
17-12-27 30,005,454,87-- -- ----5,455,451 9-3
17-12-27 32,004,304,10-- -- ----4,304,255 16-3
17-12-27 35,003,133,14-- -- --4,103,133,133 18-3
17-12-27 40,001,921,97-0,05 -2,5% ----1,921,921 10:32
17-12-27 45,001,151,24-- -- --2,701,151,155 5-3
17-12-27 50,000,770,79-0,02 -2,5% ----0,770,771 10:32
17-12-27 55,000,400,52-- -- ----0,400,401 16-2
17-12-27 60,000,300,34-- -- ----0,300,306 17-2
17-12-27 70,00--0,14-- -- --------0 --
17-12-27 80,00--0,06-- -- --------0 --
15-12-28 15,00--14,99-- -- --------0 --
15-12-28 16,00--14,13-- -- --------0 --
15-12-28 18,009,6012,62-- -- ----9,609,603 13-2
15-12-28 20,0011,0011,21-- -- ----11,0010,752 27-2
15-12-28 22,009,809,91-- -- ----9,809,801 27-2
15-12-28 24,006,288,71-- -- ----6,286,283 23-2
15-12-28 25,008,608,14-- -- ----8,608,602 9-3
15-12-28 26,005,317,59-- -- ----5,315,314 5-2
15-12-28 28,004,466,59-- -- ----4,464,464 23-2
15-12-28 30,005,505,70-- -- ----5,505,501 27-2
15-12-28 35,004,403,98-- -- ----4,404,401 6-3
15-12-28 40,003,002,79-- -- ----3,003,008 17-3
15-12-28 45,001,751,86-- -- ----1,751,751 13-2
15-12-28 50,001,401,30-- -- ----1,401,403 10-3
15-12-28 55,001,170,93-- -- ----1,181,172 6-3
15-12-28 60,000,800,67-- -- ----0,810,802 6-3
15-12-28 80,000,470,18-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0719,72-- -- ----15,0715,075 10-2
21-12-29 15,0015,1015,04-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,87-- -- --------0 --
21-12-29 20,008,7011,55-- -- ----8,708,702 13-2
21-12-29 22,00--10,32-- -- --------0 --
21-12-29 24,009,109,20-- -- ----9,109,1010 3-3
21-12-29 25,007,508,67-- -- ----7,507,5020 25-2
21-12-29 26,006,008,19-- -- ----6,006,005 23-2
21-12-29 28,008,007,25-- -- ----8,008,001 6-3
21-12-29 30,007,056,40-- -- ----7,057,051 9-3
21-12-29 35,004,634,67-0,04 -0,9% ----4,634,6330 14:09
21-12-29 40,003,593,44-- -- ----3,593,592 4-3
21-12-29 45,002,752,49-- -- ----2,752,2141 13-2
21-12-29 50,001,301,88-- -- ----1,300,9521 12-2
21-12-29 55,001,601,40-- -- ----1,601,602 8-1
21-12-29 60,000,801,10-- -- ----0,800,805 24-2
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,16-- -- --------0 --
20-12-30 10,0019,8019,73-- -- ----19,8019,803 18-3
20-12-3025315,0015,5515,13-0,37 -2,4% ----15,5515,553 18-3
20-12-30 18,00--13,05-- -- --------0 --
20-12-30 20,0012,5011,79-- -- ----12,5012,501 17-3
20-12-30 22,00--10,63-- -- --------0 --
20-12-30 24,007,959,56-- -- ----7,957,6015 18-2
20-12-30 25,0010,009,08-- -- ----10,0010,006 18-3
20-12-30 26,009,508,59-- -- ----9,509,505 6-3
20-12-30 28,008,157,72-- -- ----8,158,151 27-2
20-12-30 30,007,407,02-- -- ----7,407,402 9-3
20-12-30 35,005,555,44-- -- ----5,555,55250 10-3
20-12-30 40,004,214,45-- -- ----4,214,2110 13-3
20-12-30 45,003,393,60-- -- ----3,393,392 27-2
20-12-30 50,002,252,93-- -- ----2,252,251 18-2
20-12-30 60,001,551,97-- -- ----1,551,5550 26-2
20-12-30 80,00--0,95-- -- --------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?