Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,5428,40+1,14 +4,0% 29,5428,001.721.95317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 478 (306 Calls, 172 Puts)
Totaal open interest bij opening 9.049 (3.632 Calls, 5.417 Puts)
Call / Put ratio 1,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,41-- -- 19,3019,65----0 --
19-06-26 10,00--18,41-- -- 18,3518,70----0 --
19-06-26 12,00--16,42-- -- 16,3516,70----0 --
19-06-26 14,0014,3014,42-- -- ----14,3014,301 18-5
19-06-26 16,00--12,42-- -- --------0 --
19-06-26 18,00--10,43-- -- --------0 --
19-06-26 19,00--9,44-- -- --------0 --
19-06-26 20,0011,908,45-- -- ----11,9011,901 21-4
19-06-26 21,005,107,46-- -- ----5,105,101 13-2
19-06-26 22,007,606,47-- -- ----7,607,604 14-4
19-06-26 23,007,505,49-- -- ----7,507,501 5-3
19-06-26 24,006,434,53-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,06-- -- ----4,694,691 19-5
19-06-26 25,003,803,60-- -- ----3,803,801 26-5
19-06-26 25,503,573,14-- -- ----3,573,5720 27-3
19-06-26 26,002,602,70-0,10 -3,7% ----2,602,102 29-5
19-06-26 26,501,742,30-0,56 -24,3% ----1,791,742 29-5
19-06-268827,001,751,91-0,03 -1,6% ----1,751,751 29-5
19-06-26 27,501,921,56-- -- ----1,921,921 20-5
19-06-26 28,001,151,24-- -- --2,701,151,151 28-5
19-06-26 28,501,030,96-- -- ----1,041,0332 26-5
19-06-26 29,000,720,720,00 0,0% ----0,720,46102 29-5
19-06-26 29,500,520,54-0,02 -3,7% ----0,520,3428 29-5
19-06-26 30,000,370,38-0,01 -2,6% --1,650,370,2943 29-5
19-06-26 31,000,130,19-0,06 -31,6% ----0,130,131 29-5
19-06-26 32,000,150,09-- -- ----0,150,138 28-5
19-06-26 33,000,080,04-- -- ----0,080,0613 28-5
19-06-26 34,000,040,02+0,02 +100,0% --0,070,040,042 29-5
19-06-2647335,000,060,01-- -- ----0,060,061 14-5
19-06-2644236,000,030,01-- -- ----0,030,03100 28-5
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--14,45-- -- 14,3514,70----0 --
17-07-26 16,00--12,46-- -- 12,4012,75----0 --
17-07-26 18,00--10,46-- -- --------0 --
17-07-26 20,00--8,48-- -- --------0 --
17-07-26 21,00--7,49-- -- --------0 --
17-07-26 22,00--6,53-- -- --------0 --
17-07-26 23,00--5,68-- -- --------0 --
17-07-26 24,00--4,78-- -- --------0 --
17-07-26 24,503,704,33-0,63 -14,5% ----3,703,701 29-5
17-07-26 25,003,113,91-- -- ----3,113,111 15-5
17-07-26 25,502,903,50-0,60 -17,1% ----2,902,901 29-5
17-07-26126,002,643,12-0,06 -1,9% ----2,642,641 14-5
17-07-26 26,502,702,75-0,05 -1,8% ----2,702,202 29-5
17-07-26 27,002,012,41-0,40 -16,6% ----2,012,011 29-5
17-07-26 27,501,662,08-- -- ----1,661,6610 27-5
17-07-26 28,001,691,81-0,12 -6,6% ----1,691,374 29-5
17-07-26 28,501,221,46-0,24 -16,4% ----1,221,1412 29-5
17-07-26 29,000,961,23-0,27 -22,0% ----0,960,962 29-5
17-07-26 29,500,900,95-- -- ----0,900,856 27-5
17-07-26 30,000,720,78-0,06 -7,7% --------4 29-5
17-07-26 31,000,440,51-- -- --------5 28-5
17-07-26 32,000,340,32-- -- --------3 28-5
17-07-26 33,000,270,20-- -- ----0,270,272 18-5
17-07-26 34,000,150,14-- -- ----0,150,1510 28-5
17-07-26 35,000,100,08-- -- ----0,100,101 13-5
17-07-26 36,000,080,05-- -- ----0,080,082 20-5
17-07-26 38,000,180,01-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,49-- -- 12,4012,75----0 --
21-08-26 18,00--10,43-- -- --------0 --
21-08-26 20,00--8,60-- -- 8,508,85----0 --
21-08-26 21,00--7,67-- -- --------0 --
21-08-26 22,00--6,77-- -- 6,657,00----0 --
21-08-26 23,00--5,92-- -- --------0 --
21-08-26 24,00--5,08-- -- 4,905,25----0 --
21-08-26 25,00--4,31-- -- --------0 --
21-08-26 25,50--3,93-- -- --------0 --
21-08-26 26,00--3,58-- -- --------0 --
21-08-26 26,50--3,24-- -- --------0 --
21-08-26 27,00--2,91-- -- --------0 --
21-08-26 27,50--2,63-- -- --------0 --
21-08-26 28,00--2,26-- -- --------0 --
21-08-26 28,50--2,01-- -- --------0 --
21-08-264129,001,711,75-0,04 -2,3% ----1,711,7141 28-5
21-08-2619629,501,451,47+0,03 +2,0% ----1,451,35196 28-5
21-08-26 30,001,291,28-- -- ----1,291,2827 28-5
21-08-26 31,000,960,98-- -- ----0,990,9653 28-5
21-08-26 32,000,700,72-0,02 -2,8% ----0,700,701 29-5
21-08-26 34,000,510,36-- -- ----0,510,511 18-5
21-08-26 36,00--0,21-- -- --------0 --
21-08-26 38,00--0,10-- -- --------0 --
18-09-26 9,00--19,45-- -- --------0 --
18-09-26 10,00--18,45-- -- --------0 --
18-09-26 12,00--16,46-- -- 16,4016,75----0 --
18-09-26 14,00--14,48-- -- --------0 --
18-09-26 16,00--12,55-- -- --------0 --
18-09-26 18,0012,8010,60-- -- 10,5010,8512,8012,8010 9-3
18-09-26 19,00--9,64-- -- --------0 --
18-09-26 20,009,858,70-- -- ----9,859,851 13-3
18-09-26 21,00--7,79-- -- --------0 --
18-09-26 22,004,506,90-- -- ----4,504,332 13-2
18-09-26 23,006,106,04-- -- ----6,106,105 7-5
18-09-26 24,007,185,23-- -- ----7,187,181 28-4
18-09-26 25,004,514,49-- -- ----4,514,511 20-5
18-09-26 26,003,333,79-- -- ----3,333,3320 12-5
18-09-26 27,002,903,14-- -- ----2,902,901 28-5
18-09-267428,002,072,57-0,09 -3,5% ----2,132,074 29-5
18-09-26 29,001,702,09-0,39 -18,7% ----1,701,702 29-5
18-09-26 30,001,451,68-- -- ----1,451,451 28-5
18-09-26 32,000,800,92-- -- ----0,840,8016 27-5
18-09-26 34,000,600,52-- -- ----0,600,601 18-5
18-09-26 36,000,460,29-- -- 0,200,460,460,462 19-5
18-09-265338,000,170,16-0,01 -6,3% ----0,170,171 26-5
18-09-26 40,000,170,09-- -- ----0,170,171 7-5
18-09-262742,000,410,04+0,01 +25,0% ----0,410,411 22-1
18-09-26 44,000,470,02-- -- --0,140,470,471 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--19,45-- -- 19,3519,70----0 --
18-12-26 10,0019,2518,46-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,470,00 0,0% 16,4016,7518,7018,509 9-3
18-12-26 14,0015,0014,51-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,55-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,60-- -- 12,5512,9010,0010,0013 18-2
18-12-26 18,0010,0010,75-- -- ----10,0010,003 14-5
18-12-26 19,00--9,86-- -- --------0 --
18-12-26 20,009,208,98-- -- ----9,209,20100 26-5
18-12-26 21,00--8,13-- -- --------0 --
18-12-26 22,006,707,31-- -- ----6,706,7010 13-5
18-12-26 23,007,686,53-- -- ----7,687,681 6-5
18-12-2613824,006,005,79-0,01 -0,2% ----6,006,001 22-5
18-12-26 25,005,255,10-- -- ----5,255,252 8-5
18-12-26 26,004,114,44-- -- ----4,114,111 28-5
18-12-26 27,003,943,84-- -- --4,754,053,946 22-5
18-12-26 28,003,353,29-- -- 0,10--3,353,352 25-5
18-12-2620729,003,402,77-0,02 -0,7% --------10 29-5
18-12-26 30,002,102,26-0,16 -7,1% ----2,252,106 29-5
18-12-26 32,001,591,64-0,05 -3,0% --------2 29-5
18-12-26 34,000,971,10-- -- ----1,010,976 28-5
18-12-26 35,000,920,90+0,02 +2,2% ----0,920,921 29-5
18-12-26 36,000,820,74-- -- ----0,820,821 7-5
18-12-26 38,000,440,49-- -- ----0,440,441 14-5
18-12-26 40,000,300,33-- -- ----0,300,3010 27-5
18-12-26 42,000,180,21-- -- ----0,180,185 13-5
18-12-26 45,000,120,12-- -- 0,09--0,120,1220 27-5
18-12-26 50,000,100,04-- -- ----0,100,0850 27-5
18-12-26 55,000,060,01-- -- ----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--16,49-- -- --------0 --
19-03-27 14,00--14,60-- -- 14,6014,95----0 --
19-03-27 16,00--12,84-- -- --------0 --
19-03-271118,0010,5011,06-0,01 -0,1% ----10,8010,502 29-5
19-03-27 20,00--9,36-- -- --------0 --
19-03-27 22,00--7,77-- -- --------0 --
19-03-27 23,00--7,03-- -- --------0 --
19-03-27 24,005,356,32-- -- ----5,355,351 13-5
19-03-27 25,004,525,67-- -- ----4,524,527 13-5
19-03-27 26,00--5,06-- -- --------0 --
19-03-27 27,004,114,48-- -- ----4,114,1110 13-5
19-03-27 28,003,653,94-- -- ----3,653,6520 28-5
19-03-27 29,002,923,38-- -- ----2,922,921 14-5
19-03-27 30,002,292,94-- -- ----2,292,292 13-5
19-03-27 32,002,622,11-- -- --------1 25-5
19-03-27 34,001,551,55-- -- ----1,551,326 27-5
19-03-27 36,001,221,09-- -- ----1,221,225 21-5
19-03-27 38,000,750,78-- -- ----0,750,754 27-5
19-03-27 40,000,590,54-- -- ----0,590,591 22-5
19-03-27245,000,550,220,00 0,0% ----0,550,522 21-4
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
18-06-27 15,00--13,81-- -- --------0 --
18-06-27 16,0011,5012,93-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,19-- -- --------0 --
18-06-27 20,0010,009,53-- -- ----10,0010,001 20-3
18-06-27 22,008,557,98-- -- ----8,558,551 20-3
18-06-27 24,006,216,56-0,35 -5,3% ----6,216,212 29-5
18-06-27 25,006,305,92-- -- --13,506,306,301 18-5
18-06-27 26,005,305,32-- -- ----5,305,301 20-5
18-06-27 28,004,344,17-- -- ----4,344,343 25-5
18-06-27 30,002,903,19-- -- --------2 22-5
18-06-27 35,001,681,59-- -- 1,31------1 27-5
18-06-27 40,001,150,75-- -- ----1,151,155 24-4
18-06-27 45,000,740,34-- -- ----0,740,742 23-4
18-06-27 50,000,420,16-- -- ----0,420,423 21-4
18-06-27 55,000,250,08+0,17 +212,5% ----0,250,257 28-11
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 15,00--13,94-- -- --------0 --
17-12-27 16,00--13,04-- -- --------0 --
17-12-27 18,00--11,37-- -- --------0 --
17-12-27 20,009,509,81-0,31 -3,2% ----9,509,5010 29-5
17-12-27 22,00--8,36-- -- 8,008,95----0 --
17-12-27 24,006,707,05-0,35 -5,0% ----6,706,705 29-5
17-12-27 26,005,055,82-- -- ----5,055,052 14-5
17-12-27 28,004,604,78-- -- ----4,604,601 27-5
17-12-27 30,003,703,91-0,21 -5,4% ----3,703,7010 29-5
17-12-27 32,002,903,15-0,25 -7,9% ----3,102,9040 29-5
17-12-27 35,002,502,27-- -- --4,102,502,504 26-5
17-12-27 40,001,201,25-- -- ----1,201,2010 28-5
17-12-27 45,000,870,75-- -- --1,400,870,863 8-5
17-12-27 50,000,450,44-- -- ----0,450,451 10-4
17-12-27 55,000,400,25-- -- ----0,400,401 16-2
17-12-27 60,000,200,15-- -- 0,010,280,200,206 20-5
17-12-27 70,00--0,05-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,06-- -- --------0 --
15-12-28 16,00--13,24-- -- --------0 --
15-12-28 18,009,6011,70-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,29-- -- ----10,1510,151 18-5
15-12-28 22,0011,008,99-- -- ----11,0011,001 16-4
15-12-28 24,007,547,81-- -- ----7,547,543 1-4
15-12-28 25,007,207,26-- -- ----7,207,204 20-5
15-12-28 26,005,316,68-- -- ----5,315,314 5-2
15-12-28 28,005,655,71-- -- ----5,655,651 26-5
15-12-28 30,005,004,90-- -- 4,295,455,005,002 8-5
15-12-28 35,003,243,32-- -- ----3,243,242 26-5
15-12-28 40,002,452,26-- -- ----2,452,451 19-5
15-12-28 45,001,891,43-- -- ----1,891,8910 6-5
15-12-28 50,001,070,97-- -- ----1,071,071 8-5
15-12-28 55,000,800,66-- -- ----0,800,805 2-4
15-12-28 60,000,520,44-- -- ----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 10,0015,0718,48-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,15-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,97-- -- --------0 --
21-12-29 20,008,7010,67-- -- ----8,708,702 13-2
21-12-29 22,00--9,49-- -- --------0 --
21-12-29 24,009,108,43-- -- ----9,109,1010 3-3
21-12-29 25,008,007,93-- -- ----8,008,001 7-5
21-12-29 26,007,607,50-- -- ----7,607,603 7-5
21-12-29 28,006,666,56-- -- ----6,666,661 8-5
21-12-29 30,005,485,68-- -- ----5,485,481 27-5
21-12-298835,004,903,98+0,07 +1,8% ----4,904,902 29-4
21-12-29 40,002,802,87-- -- ----2,802,8030 25-3
21-12-29 45,002,222,09-- -- 1,352,692,222,221 18-5
21-12-29 50,001,301,54-- -- ----1,300,9521 12-2
21-12-29 55,001,601,14-- -- 0,251,591,601,602 8-1
21-12-2910460,001,000,85-0,07 -8,2% ----1,001,001 14-4
21-12-29 80,00--0,29-- -- --------0 --
21-12-29 100,00--0,11-- -- --------0 --
20-12-30 10,0019,1018,47-- -- ----19,1019,101 25-5
20-12-30 15,0015,5514,24-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,19-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,99-- -- ----12,9012,901 28-4
20-12-30 22,008,809,88-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,89-- -- 7,909,9011,0111,0110 17-4
20-12-30 25,008,308,43-- -- ----8,308,305 28-5
20-12-30 26,008,207,98-- -- ----8,208,201 7-5
20-12-302628,007,337,16-0,17 -2,4% ----7,337,331 25-5
20-12-30 30,006,106,35-0,25 -3,9% ----6,105,803 29-5
20-12-30 35,004,304,74-- -- 4,00--4,304,301 13-5
20-12-30 40,003,153,61-- -- ----3,153,151 15-5
20-12-30 45,002,602,67-- -- ----2,602,601 27-3
20-12-30 50,002,002,04-- -- ----2,002,002 12-5
20-12-30 60,001,391,24-- -- ----1,391,3910 6-5
20-12-30 80,00--0,74-- -- --------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?