Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,1029,88+0,22 +0,7% 30,1229,221.341.57417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-8-2026)
Totaal volume 916 (505 Calls, 411 Puts)
Totaal open interest bij opening 7.349 (4.163 Calls, 3.186 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 14,00--15,88-- -- --------0 --
21-08-26 16,00--13,88-- -- --------0 --
21-08-26 18,00--11,88-- -- 11,9512,30----0 --
21-08-26 20,008,559,88-- -- 9,9510,308,558,552 10-7
21-08-26 21,009,608,88-- -- 8,959,309,609,601 6-8
21-08-26 22,005,307,88-- -- ----5,305,304 2-7
21-08-26 23,00--6,88-- -- --------0 --
21-08-26 24,005,305,89-- -- ----5,305,3010 23-7
21-08-26 24,505,305,39-- -- ----5,305,056 23-7
21-08-26 25,006,454,89-- -- ----6,456,455 4-8
21-08-26 25,505,804,39-- -- ----5,805,805 4-8
21-08-26 26,003,803,89-- -- ----3,803,801 15-7
21-08-26 26,504,353,39-- -- ----4,354,353 27-7
21-08-26 27,005,152,89-- -- ----5,155,151 5-8
21-08-26 27,504,102,39-- -- ----4,104,103 5-8
21-08-26 28,001,871,90-- -- ----1,871,871 18-8
21-08-26 28,20--1,71-- -- 1,822,00----0 --
21-08-26 28,40--1,53-- -- --------0 --
21-08-26 28,501,401,43-- -- ----1,401,4055 18-8
21-08-26 28,60--1,35-- -- --------0 --
21-08-26 28,80--1,18-- -- 1,251,40----0 --
21-08-26 29,000,601,01-0,41 -40,6% ----0,600,601 14:08
21-08-26 29,200,920,85-- -- ----0,920,442 18-8
21-08-26 29,400,300,70-- -- ----0,300,302 18-8
21-08-26 29,500,600,63-0,03 -4,8% ----0,600,3561 16:11
21-08-26 29,600,330,57-0,24 -42,1% ----0,330,333 09:46
21-08-26 29,800,230,46-- -- 0,430,570,230,236 18-8
21-08-26 30,000,380,35+0,03 +8,6% 0,310,450,380,1249 17:08
21-08-26 30,500,130,18-0,05 -27,8% ----0,130,1337 16:07
21-08-26 31,000,080,10-- -- ----0,080,056 18-8
21-08-26 31,500,040,07-- -- ----0,040,0420 18-8
21-08-26 32,000,040,04-- -- --0,030,040,016 18-8
21-08-26 32,50--0,02-- -- --------0 --
21-08-2629033,000,020,01+0,01 +100,0% ----0,020,021 15:57
21-08-2618934,000,050,01-- -- --------2 14-8
21-08-263835,000,140,03-- -- --------10 5-8
21-08-2655536,000,050,02+0,03 +150,0% --------2 14-8
21-08-26 37,00--0,01-- -- --------0 --
21-08-26438,000,020,01-- -- --0,550,020,023 7-8
21-08-26 40,00--0,01-- -- --------0 --
18-09-26 9,00--20,90-- -- --------0 --
18-09-26 10,00--19,90-- -- --------0 --
18-09-26 12,00--17,91-- -- --------0 --
18-09-26 14,00--15,91-- -- --------0 --
18-09-26 16,00--13,92-- -- --------0 --
18-09-26 18,0012,8011,92-- -- 11,9512,3012,8012,8010 9-3
18-09-26 19,00--10,92-- -- --------0 --
18-09-26520,009,209,93+0,22 +2,2% ----9,209,205 17-8
18-09-26 21,00--8,93-- -- --------0 --
18-09-26 22,004,507,94-- -- ----4,504,332 13-2
18-09-26 23,006,106,96+0,23 +3,3% 7,007,356,106,105 7-5
18-09-26 24,007,865,99-- -- ----7,867,865 5-8
18-09-26 24,50--5,51-- -- --------0 --
18-09-26 25,006,705,02-- -- ----6,706,701 4-8
18-09-26 25,50--4,55-- -- --------0 --
18-09-26 26,004,954,09-- -- 4,124,414,954,951 6-8
18-09-26 26,503,883,64-- -- ----3,883,753 24-7
18-09-26 27,003,053,21-- -- ----3,053,052 18-8
18-09-26 27,501,952,80-- -- 2,833,071,951,951 22-6
18-09-26 28,001,932,40-0,47 -19,6% ----2,051,93103 14:27
18-09-26 28,501,772,04-- -- ----1,771,771 17-8
18-09-2611329,001,181,71+0,10 +5,8% ----1,181,1858 18-8
18-09-26 29,501,101,40-0,30 -21,4% ----1,201,103 14:08
18-09-26 30,001,211,11+0,10 +9,0% ----1,210,8316 17:04
18-09-26 31,000,740,69+0,05 +7,2% ----0,740,508 16:58
18-09-2651032,000,400,400,00 0,0% 0,390,50----2 09:48
18-09-26 33,000,170,23-- -- ----0,210,1710 17-8
18-09-26 34,000,120,12-- -- ----0,120,1210 18-8
18-09-26 35,000,090,07-- -- 0,020,150,090,092 17-8
18-09-26 36,000,330,05-- -- --------1 13-8
18-09-26 37,00--0,03-- -- --------0 --
18-09-26 38,000,130,03-- -- ----0,350,134 30-7
18-09-2614540,000,100,02-- -- --------1 10-7
18-09-262742,000,410,01-- -- --0,060,410,411 22-1
18-09-261544,000,470,01-- -- ----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
16-10-26 16,00--13,96-- -- 14,0014,35----0 --
16-10-26 18,00--11,97-- -- --------0 --
16-10-26 20,00--10,00-- -- --------0 --
16-10-26 22,00--8,05-- -- --------0 --
16-10-26 23,00--7,09-- -- --------0 --
16-10-26 24,00--6,16-- -- --------0 --
16-10-26 25,00--5,24-- -- 5,255,60----0 --
16-10-26 26,00--4,37-- -- --------0 --
16-10-26 26,50--3,96-- -- --------0 --
16-10-26 27,003,003,57-- -- ----3,003,001 18-8
16-10-26 27,50--3,19-- -- --------0 --
16-10-26 28,003,702,83-- -- ----3,703,702 6-8
16-10-26 28,502,492,50-0,01 -0,4% 2,552,722,492,495 16:42
16-10-26 29,002,882,18-- -- ----2,882,88120 6-8
16-10-26 29,50--1,88-- -- 1,872,09----0 --
16-10-26 30,001,691,62+0,07 +4,3% ----1,691,6937 17:09
16-10-2643231,000,951,16+0,08 +6,9% ----0,950,9522 15:21
16-10-26 32,000,620,82-- -- ----0,620,621 17-8
16-10-26 33,000,570,57-- -- 0,550,650,570,427 18-8
16-10-26 34,000,350,39-- -- 0,360,450,350,351 18-8
16-10-26 35,000,250,25-- -- ----0,250,251 18-8
16-10-26 36,000,220,16-- -- 0,090,220,220,222 12-8
16-10-26137,000,470,11-- -- 0,060,160,470,471 5-8
16-10-26 38,000,090,090,00 0,0% ----0,090,091 12:21
16-10-26 40,00--0,04-- -- --------0 --
16-10-26 42,00--0,02-- -- --------0 --
18-12-26 9,00--20,96-- -- --------0 --
18-12-26 10,0019,2519,97-- -- ----19,2519,251 2-3
18-12-26 12,0018,5018,00-- -- ----18,7018,509 9-3
18-12-26 14,0014,2016,02-- -- ----14,2014,201 17-6
18-12-26 15,0016,7515,04-- -- --------0 5-8
18-12-26 16,0010,0014,06-- -- ----10,0010,0013 18-2
18-12-26 18,0015,4012,14-- -- 12,1512,5015,4015,403 29-7
18-12-26 19,00--11,17+0,22 +2,0% --------0 --
18-12-26 20,0010,9910,22-- -- ----10,9910,991 7-8
18-12-26 21,00--9,28-- -- --------0 --
18-12-26 22,008,998,34-- -- ----8,998,9920 10-8
18-12-26 23,006,357,45-- -- ----6,356,3020 1-6
18-12-26 24,007,156,59-- -- 6,606,957,157,1045 14-8
18-12-26 25,006,205,75-- -- --9,006,206,201 12-8
18-12-26 26,004,704,99-0,29 -5,8% 4,955,304,704,701 10:42
18-12-26 27,004,604,30-- -- ----4,604,601 14-8
18-12-26 28,003,453,62-- -- ----3,453,452 18-8
18-12-26 29,002,942,99-- -- ----3,512,9423 14-8
18-12-26 30,002,092,43-0,34 -14,0% ----2,092,098 15:13
18-12-26 32,001,631,55+0,08 +5,2% 0,10--1,631,3616 17:03
18-12-26 34,000,900,95-- -- ----0,900,901 17-8
18-12-26 35,000,680,73-0,05 -6,8% 0,720,820,680,684 09:26
18-12-26 36,000,540,56-- -- ----0,540,541 17-8
18-12-26 38,000,320,36-- -- ----0,320,32101 18-8
18-12-2695640,000,180,21-0,02 -9,5% 0,090,240,180,185 17-8
18-12-26 42,000,110,12-- -- 0,020,170,110,111 17-8
18-12-26 45,000,100,05-- -- ----0,100,103 21-7
18-12-26 50,000,110,01-- -- ----0,110,113 29-7
18-12-2612855,000,030,01-- -- ----0,030,032 3-7
18-12-2610360,000,010,02-- -- ----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--18,13-- -- --------0 --
19-03-27 14,00--16,22-- -- 16,2516,60----0 --
19-03-27 16,00--14,27-- -- --------0 --
19-03-27 18,0011,1512,39-- -- 12,4512,8011,1511,151 7-7
19-03-27 20,009,5010,56-- -- ----9,509,501 7-7
19-03-27 22,00--8,80-- -- --------0 --
19-03-27 23,008,807,98-- -- ----8,808,801 5-6
19-03-27 24,008,057,17-- -- ----8,058,0510 6-8
19-03-27 25,004,526,41-- -- ----4,524,527 13-5
19-03-27 26,005,255,69-- -- 5,706,005,255,256 15-7
19-03-27 27,005,104,96+0,14 +2,8% 5,055,305,104,5517 17:27
19-03-2716828,004,004,35+0,10 +2,3% ----4,004,005 14:08
19-03-27 29,004,513,77-- -- ----4,514,511 6-8
19-03-27 30,004,223,26-- -- ----4,224,221 7-8
19-03-27 32,002,562,37-- -- 2,402,55----6 14-8
19-03-27 34,001,621,67-0,05 -3,0% ----1,621,6225 11:28
19-03-27 36,001,201,17-- -- --------30 17-8
19-03-27 38,001,300,80-- -- 0,780,871,301,306 6-8
19-03-2712440,000,610,54+0,03 +5,6% ----0,610,5417 22-7
19-03-27 45,000,250,22-- -- ----0,250,253 12-8
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
19-03-27 55,00--0,03-- -- --------0 --
18-06-27 12,00--18,14-- -- --------0 --
18-06-27 14,00--16,21-- -- --------0 --
18-06-27 15,00--15,26-- -- 15,3515,70----0 --
18-06-27 16,0011,5014,33-- -- ----11,5511,5010 13-5
18-06-27 18,0011,2012,53-- -- ----11,2011,203 7-7
18-06-271720,0010,4110,76+0,20 +1,9% 10,8011,1510,5010,4111 17-8
18-06-27 22,008,559,06-- -- 9,109,458,558,551 20-3
18-06-27 23,00--8,27-- -- --------0 --
18-06-27 24,005,957,49-- -- ----5,955,202 1-7
18-06-27 25,007,206,77-- -- --9,007,207,2010 14-8
18-06-27 26,006,626,06-- -- ----6,626,622 14-8
18-06-273127,007,005,42+0,17 +3,1% ----7,007,001 28-7
18-06-27 28,004,504,80-0,30 -6,3% ----4,504,501 14:08
18-06-27 29,004,434,24-- -- 4,294,49----10 18-8
18-06-27 30,003,533,72-- -- ----3,533,531 17-8
18-06-27 32,002,652,86-0,21 -7,3% ----2,652,655 14:08
18-06-27 34,002,672,16-- -- ----2,672,6720 7-8
18-06-27 35,001,721,86-0,14 -7,5% --5,001,721,7225 12:37
18-06-27 36,002,911,61+1,30 +80,7% --------8 14:34
18-06-27 38,001,581,18-- -- ----1,581,5810 31-7
18-06-27 40,001,000,86-- -- ----1,001,001 14-8
18-06-27 45,000,590,40-- -- ----0,590,5929 6-8
18-06-275150,000,420,21-0,02 -9,5% --------1 18-6
18-06-27 55,000,120,09-- -- ----0,120,125 8-7
18-06-27 60,00--0,04-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,0014,4015,38-- -- ----14,5014,402 23-7
17-12-27 16,0013,5514,47-- -- ----13,6013,552 23-7
17-12-27 18,0010,5512,71-- -- ----10,5510,2012 1-7
17-12-27 20,0010,4011,05-- -- ----10,5010,4013 17-8
17-12-27 22,0011,249,50-- -- ----11,2411,246 5-8
17-12-27 24,007,808,07-- -- ----7,807,8010 17-8
17-12-2710526,007,326,77+0,15 +2,2% ----7,327,322 14-8
17-12-27 28,005,205,60-- -- 5,605,905,205,204 18-8
17-12-27 30,004,504,58-0,08 -1,7% ----4,504,502 15:50
17-12-27 32,003,693,72-- -- ----3,693,691 18-8
17-12-27 35,002,632,71-- -- ----2,632,633 18-8
17-12-27 40,001,581,57-- -- 1,481,731,581,5816 18-8
17-12-27 45,001,700,89-- -- 0,831,00----6 14-8
17-12-275550,000,850,51+0,01 +2,0% 0,430,600,850,851 28-7
17-12-27 55,000,350,29-- -- --------7 7-7
17-12-27 60,000,330,21-- -- --0,300,330,331 28-7
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 80,00--0,03-- -- --0,12----0 --
16-06-28 15,00--15,46-- -- --------0 --
16-06-28 18,00--12,91-- -- --------0 --
16-06-28 20,00--11,33-- -- --------0 --
16-06-28 22,007,359,88-- -- ----7,357,351 1-7
16-06-28 24,00--8,54-- -- 8,509,00----0 --
16-06-28 26,007,957,33-- -- ----7,957,951 6-8
16-06-28 28,00--6,25-- -- --------0 --
16-06-28 30,005,005,28-0,28 -5,3% ----5,005,001 15:05
16-06-28 35,003,303,43-- -- ----3,303,303 13-8
16-06-28 40,002,102,22-- -- ----2,102,101 18-8
16-06-28 45,000,901,36-- -- 1,221,570,900,904 24-6
16-06-28 50,000,860,88-- -- ----0,860,8619 13-8
16-06-28 55,00--0,65-- -- --------0 --
16-06-28 60,000,360,41-- -- 0,270,580,360,3626 17-8
15-12-28 15,0016,4515,45-- -- ----16,4516,451 11-8
15-12-28 16,00--14,59-- -- 14,7015,30----0 --
15-12-28 18,009,6012,95-- -- ----9,609,603 13-2
15-12-28 20,0011,1011,41-- -- ----11,1011,102 17-8
15-12-28 22,0010,809,95-- -- ----10,8010,7530 14-8
15-12-28 24,007,548,70-- -- ----7,547,543 1-4
15-12-28 25,0010,758,07-- -- ----10,7510,6020 28-7
15-12-28 26,009,007,51-- -- ----9,009,002 28-7
15-12-28 28,007,556,45-- -- 6,557,107,557,553 4-8
15-12-28 30,006,005,55-- -- --8,006,006,001 12-8
15-12-28 35,003,663,79-- -- ----3,663,663 17-8
15-12-28 40,002,552,63-- -- --------1 17-8
15-12-28 45,001,531,76-- -- ----1,531,531 22-7
15-12-28 50,001,501,22-- -- 1,061,42----2 12-8
15-12-28 55,000,800,84-- -- 0,671,050,800,805 2-4
15-12-28 60,000,520,60-- -- ----0,530,5222 26-5
15-12-282080,000,470,24-0,09 -37,5% 0,100,380,470,4720 10-2
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,0015,0720,10-- -- ----15,0715,075 10-2
21-12-29 15,0015,1015,58-- -- 15,6516,4015,1015,10500 27-2
21-12-29 18,00--13,28-- -- --------0 --
21-12-29 20,008,7011,89-- -- ----8,708,702 13-2
21-12-29 22,0011,5510,64-- -- 10,7511,4011,5511,551 11-8
21-12-29 24,009,109,49-- -- 9,6010,209,109,1010 3-3
21-12-293225,008,058,94+0,17 +1,9% ----8,058,051 7-7
21-12-29 26,009,508,43-- -- 8,509,109,509,501 4-8
21-12-29 28,008,257,45-- -- ----8,258,2550 27-7
21-12-29 30,007,806,57-- -- 6,607,207,807,801 30-7
21-12-29 35,005,054,86-- -- ----5,055,051 14-8
21-12-29 40,003,313,56-- -- ----3,323,312 20-7
21-12-29 45,002,222,69-- -- --------1 28-7
21-12-29 50,001,302,02-- -- ----1,300,9521 12-2
21-12-29 55,001,601,51-- -- ----1,601,602 8-1
21-12-29 60,001,301,18-- -- ----1,301,302 6-8
21-12-29 80,000,580,42-- -- ----0,580,583 28-7
21-12-29 100,00--0,17-- -- 0,070,42----0 --
20-12-30 10,0019,8020,10-- -- ----19,8019,608 18-8
20-12-30 15,0015,8115,70-- -- ----15,8115,811 17-8
20-12-30 18,0011,3513,58-- -- ----11,3511,355 26-6
20-12-30 20,0011,9012,33-- -- ----11,9011,902 17-8
20-12-301222,008,8011,17+0,28 +2,5% ----8,808,8010 13-5
20-12-30 24,0010,6510,11-- -- ----10,6510,5540 3-8
20-12-30 25,009,409,63-0,23 -2,4% 7,55--9,409,402 10:23
20-12-30 26,008,509,15-- -- ----8,508,504 14-7
20-12-30 28,008,008,27-- -- 6,80--8,008,006 17-8
20-12-30 30,007,347,38-0,04 -0,5% ----7,347,1031 16:00
20-12-30 35,005,855,67-- -- --------1 13-8
20-12-30 40,004,054,37-0,32 -7,3% ----4,054,051 14:42
20-12-30 45,003,703,44-- -- 3,163,843,703,701 6-8
20-12-30 50,002,402,69-0,29 -10,8% ----2,402,404 09:40
20-12-30 60,002,001,70-- -- ----2,002,005 28-7
20-12-30 80,00--0,76-- -- 0,491,07----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?