Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,2829,86+0,42 +1,4% 30,7629,621.379.76817:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 1.269 (1.106 Calls, 163 Puts)
Totaal open interest bij opening 5.352 (3.334 Calls, 2.018 Puts)
Call / Put ratio 6,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,37-- -- --------0 --
19-06-26 10,00--18,37-- -- --------0 --
19-06-26 12,00--16,37-- -- --------0 --
19-06-26 14,0014,3014,37-- -- ----14,3014,301 18-5
19-06-26 16,00--12,38-- -- --------0 --
19-06-26 18,00--10,38-- -- --------0 --
19-06-26 19,00--9,38-- -- --------0 --
19-06-26 20,0011,908,38-- -- ----11,9011,901 21-4
19-06-26 21,005,107,38-- -- ----5,105,101 13-2
19-06-26 22,007,606,39-- -- ----7,607,604 14-4
19-06-26 23,007,505,41-- -- ----7,507,501 5-3
19-06-26 24,006,434,44-- -- ----7,126,433.103 6-5
19-06-26 24,504,693,97-- -- ----4,694,691 19-5
19-06-26 25,004,963,49+1,47 +42,1% ----4,964,164 4-6
19-06-26 25,503,573,03-- -- ----3,573,5720 27-3
19-06-26 26,002,602,58-- -- ----2,602,102 29-5
19-06-26 26,501,742,16-- -- ----1,791,742 29-5
19-06-26 27,002,241,77-- -- ----2,242,242 3-6
19-06-26 27,501,881,40+0,48 +34,3% ----1,881,881 4-6
19-06-26 28,001,481,10+0,38 +34,5% --2,551,481,482 4-6
19-06-26 28,40------ -- ---------- --
19-06-26 28,501,150,83+0,32 +38,6% ----1,151,152 4-6
19-06-26 28,60------ -- ---------- --
19-06-26 28,80------ -- ---------- --
19-06-26 29,001,300,61+0,69 +113,1% ----1,300,8222 4-6
19-06-26 29,20------ -- ---------- --
19-06-26 29,40------ -- ---------- --
19-06-26 29,500,820,45+0,37 +82,2% ----0,820,823 4-6
19-06-26 29,60------ -- ---------- --
19-06-26 29,80------ -- ---------- --
19-06-26 30,000,750,31+0,44 +141,9% --1,450,750,5044 4-6
19-06-26 30,50------ -- ---------- --
19-06-26 31,000,280,14+0,14 +100,0% ----0,280,2432 4-6
19-06-26 31,50------ -- ---------- --
19-06-26 32,000,150,06-- -- ----0,200,1510 2-6
19-06-26 33,000,050,02+0,03 +150,0% ----0,050,051 4-6
19-06-26 34,000,040,01-- -- ----0,040,042 29-5
19-06-26 35,000,010,010,00 0,0% ----0,010,011 3-6
19-06-2644236,000,030,01+0,02 +200,0% --------2 4-6
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--14,40-- -- --------0 --
17-07-26 16,00--12,41-- -- --------0 --
17-07-26 18,00--10,42-- -- --------0 --
17-07-26 20,00--8,44-- -- --------0 --
17-07-26 21,00--7,46-- -- --------0 --
17-07-26 22,00--6,50-- -- --------0 --
17-07-26 23,00--5,57-- -- --------0 --
17-07-26 24,00--4,65-- -- --------0 --
17-07-26 24,505,254,21-- -- ----5,255,251 1-6
17-07-26 25,005,133,78+1,35 +35,7% ----5,135,134 4-6
17-07-26 25,504,333,36-- -- ----4,334,331 1-6
17-07-26126,002,642,98+1,27 +42,6% ----2,642,641 14-5
17-07-26 26,502,702,60-- -- ----2,702,202 29-5
17-07-26 27,002,192,25-- -- ----2,192,113 1-6
17-07-26 27,501,661,92-- -- ----1,661,6610 27-5
17-07-26 28,002,291,63+0,66 +40,5% ----2,292,291 4-6
17-07-26 28,501,671,37-- -- --------1 3-6
17-07-26 29,001,951,13+0,82 +72,6% ----1,951,802 4-6
17-07-26 29,501,550,93+0,62 +66,7% ----1,551,407 4-6
17-07-26 30,001,310,75+0,56 +74,7% ----1,311,0518 4-6
17-07-26 31,000,900,49+0,41 +83,7% ----0,900,901 4-6
17-07-26 32,000,570,30+0,27 +90,0% ----0,570,3023 4-6
17-07-26 33,000,340,18+0,16 +88,9% ----0,340,34501 4-6
17-07-26 34,000,190,13-- -- ----0,190,184 1-6
17-07-26 35,000,100,07-- -- ----0,100,101 13-5
17-07-26 36,000,080,04-- -- ----0,080,082 20-5
17-07-26 38,000,180,01-- -- ----0,180,181 23-4
17-07-26 40,00--0,02-- -- --------0 --
21-08-26 16,00--12,44-- -- --------0 --
21-08-26 18,00--10,47-- -- --------0 --
21-08-26 20,00--8,53-- -- --------0 --
21-08-26 21,00--7,60-- -- --------0 --
21-08-26 22,00--6,70-- -- --------0 --
21-08-26 23,00--5,83-- -- --------0 --
21-08-26 24,00--4,98-- -- --------0 --
21-08-26 25,005,434,20+1,23 +29,3% ----5,435,434 4-6
21-08-26 25,50--3,82-- -- --------0 --
21-08-26 26,00--3,46-- -- --------0 --
21-08-26 26,50--3,12-- -- --------0 --
21-08-26 27,003,352,79-- -- ----3,353,355 1-6
21-08-26 27,50--2,49-- -- --------0 --
21-08-26 28,00--2,19-- -- --------0 --
21-08-26 28,50--1,93-- -- --------0 --
21-08-26 29,002,101,69+0,41 +24,3% ----2,102,0513 4-6
21-08-26 29,501,451,48-- -- ----1,451,35196 28-5
21-08-26 30,001,571,28-- -- ----1,571,571 3-6
21-08-26 31,001,580,95+0,63 +66,3% ----1,581,1511 4-6
21-08-26 32,001,030,69+0,34 +49,3% ----1,030,9015 4-6
21-08-26 33,00--0,50-- -- --------0 --
21-08-26 34,000,420,36-- -- ----0,420,421 3-6
21-08-26 36,00--0,18-- -- --------0 --
21-08-26 38,00--0,08-- -- --------0 --
21-08-26 40,00------ -- ---------- --
18-09-26 9,00--19,41-- -- --------0 --
18-09-26 10,00--18,41-- -- --------0 --
18-09-26 12,00--16,43-- -- --------0 --
18-09-26 14,00--14,45-- -- --------0 --
18-09-26 16,00--12,49-- -- --------0 --
18-09-26 18,0012,8010,54-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,58-- -- --------0 --
18-09-26 20,009,858,63-- -- ----9,859,851 13-3
18-09-26 21,00--7,70-- -- --------0 --
18-09-26 22,004,506,80-- -- ----4,504,332 13-2
18-09-26 23,006,105,96-- -- ----6,106,105 7-5
18-09-26 24,007,185,13-- -- ----7,187,181 28-4
18-09-26 25,004,454,37-- -- ----4,804,456 3-6
18-09-265526,003,903,66+1,14 +31,1% ----3,903,901 3-6
18-09-26 27,002,903,01-- -- ----2,902,901 28-5
18-09-26 28,003,382,43-- -- ----3,383,382 2-6
18-09-26 29,002,241,93+0,31 +16,1% ----2,242,241 4-6
18-09-26 30,002,031,51+0,52 +34,4% ----2,031,7622 4-6
18-09-2616132,001,060,91+0,50 +54,9% ----1,101,062 4-6
18-09-26 34,000,750,52+0,23 +44,2% ----0,750,751 4-6
18-09-26 36,000,460,29-- -- ----0,460,461 2-6
18-09-26 38,000,170,16-- -- ----0,170,171 26-5
18-09-26 40,000,120,09-- -- ----0,120,121 2-6
18-09-26 42,000,410,05-- -- ----0,410,411 22-1
18-09-26 44,000,470,02-- -- ----0,470,471 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--19,41-- -- --------0 --
18-12-26 10,0019,2518,41-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,42-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,45-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,48-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,52-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0010,68-- -- ----10,0010,003 14-5
18-12-26 19,00--9,80-- -- --------0 --
18-12-26 20,0010,108,92+1,18 +13,2% ----10,1010,10180 4-6
18-12-26 21,00--8,08-- -- --------0 --
18-12-26 22,006,707,25-- -- ----6,706,7010 13-5
18-12-26 23,006,356,47-- -- ----6,356,3020 1-6
18-12-26 24,006,005,73-- -- ----6,006,001 22-5
18-12-26 25,005,255,04-- -- ----5,255,252 8-5
18-12-26 26,005,404,39+1,01 +23,0% ----5,404,954 4-6
18-12-26 27,004,843,79+1,05 +27,7% ----4,844,844 4-6
18-12-26 28,003,653,22+0,43 +13,4% 0,10--3,653,651 4-6
18-12-26 29,003,252,73+0,52 +19,0% ----3,253,2510 4-6
18-12-26 30,002,902,29+0,61 +26,6% ----2,942,903 4-6
18-12-26 32,001,951,60+0,35 +21,9% ----1,951,805 4-6
18-12-26 34,001,151,08-- -- ----1,211,157 3-6
18-12-26 35,001,220,88+0,34 +38,6% ----1,221,026 4-6
18-12-26 36,000,820,72-- -- ----0,820,821 7-5
18-12-26 38,000,600,47-- -- ----0,600,5635 1-6
18-12-26 40,000,300,31-- -- ----0,300,3010 27-5
18-12-26 42,000,180,21-- -- ----0,180,185 13-5
18-12-26 45,000,090,13-- -- ----0,090,091 1-6
18-12-26 50,000,100,04-- -- ----0,100,0850 27-5
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-26 60,000,010,01-- -- ----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--16,50-- -- --------0 --
19-03-27 14,00--14,61-- -- --------0 --
19-03-27 16,00--12,77-- -- --------0 --
19-03-27 18,0011,2510,99-- -- ----11,2511,252 1-6
19-03-27 20,00--9,29-- -- --------0 --
19-03-27 22,00--7,69-- -- --------0 --
19-03-27 23,007,206,95-- -- ----7,207,201 2-6
19-03-27 24,006,806,24-- -- ----6,806,801 1-6
19-03-27 25,004,525,57-- -- ----4,524,527 13-5
19-03-27 26,00--4,96-- -- --------0 --
19-03-27 27,004,114,37-- -- ----4,114,1110 13-5
19-03-27 28,003,653,83-- -- ----3,653,6520 28-5
19-03-27 29,002,923,33-- -- ----2,922,921 14-5
19-03-27 30,002,292,88-0,59 -20,5% ----2,292,291 4-6
19-03-27 32,002,622,13-- -- --------1 25-5
19-03-27 34,001,551,56-- -- ----1,551,326 27-5
19-03-27 36,001,221,11-- -- ----1,221,225 21-5
19-03-27 38,000,750,78-- -- ----0,750,754 27-5
19-03-27 40,000,590,55-- -- ----0,590,591 22-5
19-03-27 45,000,550,23-- -- ----0,550,522 21-4
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
18-06-27 15,00--13,77-- -- --------0 --
18-06-27 16,0011,5012,88-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,13-- -- --------0 --
18-06-27 20,0010,009,47-- -- ----10,0010,001 20-3
18-06-27 22,008,557,92-- -- ----8,558,551 20-3
18-06-27424,007,106,50+1,21 +18,6% ----7,107,101 4-6
18-06-27 25,006,945,85+1,09 +18,6% --13,506,946,941 4-6
18-06-27 26,006,205,24-- -- ----6,206,201 2-6
18-06-27 28,004,984,16-- -- ----4,984,981 2-6
18-06-27 30,003,503,23-- -- ----3,503,502 3-6
18-06-27 35,002,141,63+0,51 +31,3% 1,31--2,142,141 4-6
18-06-27 40,000,950,77+0,18 +23,4% ----0,950,953 4-6
18-06-2724645,000,740,36+0,15 +41,7% ----0,740,742 23-4
18-06-27 50,000,420,19-- -- ----0,420,423 21-4
18-06-27 55,000,250,10+0,15 +150,0% ----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--13,85-- -- --------0 --
17-12-27 16,00--12,98-- -- --------0 --
17-12-27 18,00--11,30-- -- --------0 --
17-12-27 20,009,509,72-- -- ----9,509,5010 29-5
17-12-27 22,00--8,27-- -- --------0 --
17-12-27 24,008,106,94+1,16 +16,7% ----8,107,7515 4-6
17-12-2710626,006,455,77+1,03 +17,9% ----6,456,453 4-6
17-12-27 28,005,504,77+0,73 +15,3% ----5,505,25102 4-6
17-12-27 30,004,203,89+0,31 +8,0% ----4,204,201 4-6
17-12-27 32,003,123,14-- -- ----3,122,9513 1-6
17-12-27 35,002,302,27-- -- ----2,302,302 1-6
17-12-2765040,001,651,31+0,35 +26,7% ----1,651,6520 4-6
17-12-27 45,000,870,74-- -- ----0,870,863 8-5
17-12-27 50,000,450,47-- -- ----0,450,451 10-4
17-12-27 55,000,400,28-- -- ----0,400,401 16-2
17-12-27 60,000,200,16-- -- --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--14,02-- -- --------0 --
15-12-28 16,00--13,19-- -- --------0 --
15-12-28 18,009,6011,56-- -- ----9,609,603 13-2
15-12-28 20,0010,8510,17-- -- ----10,8510,8525 3-6
15-12-28 22,0011,008,87-- -- ----11,0011,001 16-4
15-12-28 24,007,547,69-- -- ----7,547,543 1-4
15-12-28 25,007,207,14-- -- ----7,207,204 20-5
15-12-28 26,005,316,67-- -- ----5,315,314 5-2
15-12-28 28,005,855,71-- -- ----6,155,853 2-6
15-12-28 30,005,554,91+0,64 +13,0% ----5,555,553 4-6
15-12-28 35,003,243,27-- -- ----3,243,242 26-5
15-12-28 40,002,452,21-- -- ----2,452,451 19-5
15-12-2811145,001,891,45+0,32 +22,1% ----1,891,8910 6-5
15-12-28 50,001,070,98-- -- ----1,071,071 8-5
15-12-28 55,000,800,66-- -- ----0,800,805 2-4
15-12-28 60,000,520,46-- -- ----0,530,5222 26-5
15-12-28 80,000,470,11-- -- ----0,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0718,45-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,13-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,95-- -- --------0 --
21-12-29 20,008,7010,66-- -- ----8,708,702 13-2
21-12-29 22,00--9,48-- -- --------0 --
21-12-29 24,009,108,41-- -- ----9,109,1010 3-3
21-12-29 25,008,007,91-- -- ----8,008,001 7-5
21-12-29 26,007,607,48-- -- ----7,607,603 7-5
21-12-29 28,006,666,58-- -- ----6,666,661 8-5
21-12-29 30,006,805,77-- -- ----6,806,801 2-6
21-12-29 35,004,184,15-- -- ----4,404,182 3-6
21-12-29 40,002,803,02-- -- ----2,802,8030 25-3
21-12-29 45,002,222,20-- -- ----2,222,221 18-5
21-12-29 50,001,301,63-- -- ----1,300,9521 12-2
21-12-29 55,001,601,21-- -- ----1,601,602 8-1
21-12-29 60,001,000,91-- -- ----1,001,001 14-4
21-12-29 80,00--0,32-- -- --------0 --
21-12-29 100,00--0,12-- -- --------0 --
20-12-30 10,0019,1018,43-- -- ----19,1019,101 25-5
20-12-30 15,0015,5514,25-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,21-- -- ----13,4013,401 7-5
20-12-30 20,0012,9011,02-- -- ----12,9012,901 28-4
20-12-30 22,008,809,91-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,93-- -- ----11,0111,0110 17-4
20-12-30 25,008,308,48-- -- ----8,308,305 28-5
20-12-30 26,008,208,01-- -- ----8,208,201 7-5
20-12-30 28,007,337,20-- -- ----7,337,331 25-5
20-12-30 30,006,656,37-- -- 5,70--6,656,655 3-6
20-12-30 35,005,154,83+0,32 +6,6% 4,00--5,155,151 4-6
20-12-30 40,004,003,69-- -- ----4,154,005 2-6
20-12-30 45,002,602,85-- -- ----2,602,601 27-3
20-12-30 50,002,452,21+0,24 +10,9% ----2,452,452 4-6
20-12-30 60,001,391,38-- -- ----1,391,3910 6-5
20-12-30 80,00--0,60-- -- --------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?