Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,7427,36+0,38 +1,4% 27,9227,021.141.66617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 605 (340 Calls, 265 Puts)
Totaal open interest bij opening 16.375 (8.538 Calls, 7.837 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--13,36-- -- 13,5013,85----0 --
15-05-26 16,00--11,36-- -- 11,5011,85----0 --
15-05-26 18,00--9,36-- -- 9,509,85----0 --
15-05-26 19,00--8,36-- -- 8,508,85----0 --
15-05-26 20,00--7,36-- -- 7,507,85----0 --
15-05-26 21,00--6,36-- -- 6,506,85----0 --
15-05-26 22,00--5,36-- -- 5,505,85----0 --
15-05-26 23,00--4,36-- -- 4,524,87----0 --
15-05-26 23,50--3,86-- -- 4,034,37----0 --
15-05-26 24,004,443,36-- -- 3,553,854,444,4411 25-3
15-05-26 24,50--2,86-- -- 3,063,34----0 --
15-05-26125,002,302,36-0,06 -2,5% 2,572,822,302,301 15-5
15-05-26 25,50--1,87-- -- 2,092,29----0 --
15-05-26 25,60--1,78-- -- 2,002,20----0 --
15-05-26 25,80--1,58-- -- 1,811,99----0 --
15-05-26426,001,541,39+0,35 +25,2% 1,621,781,611,409 14-5
15-05-26 26,20--1,21-- -- 1,421,64----0 --
15-05-26 26,40--1,02-- -- 1,221,44----0 --
15-05-26 26,502,690,93-- -- 1,121,342,692,354 30-3
15-05-26 26,60--0,84-- -- 1,021,24----0 --
15-05-26 26,80--0,67-- -- 0,771,04----0 --
15-05-261427,000,880,51+0,23 +45,1% 0,630,770,880,847 15-5
15-05-263227,200,610,39+0,22 +56,4% 0,430,580,610,6110 15-5
15-05-26 27,400,410,27+0,14 +51,9% 0,230,380,410,262 15-5
15-05-26727,500,300,22+0,08 +36,4% 0,130,280,300,1018 15-5
15-05-26 27,600,060,19-0,13 -68,4% 0,060,200,060,061 15-5
15-05-26127,800,100,13-0,03 -23,1% --0,180,100,1012 15-5
15-05-2615228,000,060,07-0,01 -14,3% --0,070,060,064 15-5
15-05-26428,200,080,04-- -- --0,060,080,0611 14-5
15-05-261028,400,250,02-- -- --0,060,250,2510 13-5
15-05-263728,500,020,01-- -- --0,060,020,0226 14-5
15-05-26 28,60--0,01-- -- --0,08----0 --
15-05-26 28,80--0,03-- -- --------0 --
15-05-266929,000,140,02-- -- --0,030,140,1450 12-5
15-05-261829,200,010,010,00 0,0% --0,060,020,014 15-5
15-05-26 29,40--0,01-- -- --------0 --
15-05-263129,500,050,01-- -- ----0,050,051 13-5
15-05-26 29,60--0,07-- -- --------0 --
15-05-26 29,80--0,05-- -- --------0 --
15-05-2628430,000,100,04-- -- ----0,100,1010 11-5
15-05-26 30,50--0,02-- -- --------0 --
15-05-2624131,000,020,01-- -- ----0,020,0231 12-5
15-05-26431,500,250,01-- -- --0,060,250,204 6-5
15-05-2618432,000,010,010,00 0,0% ----0,020,014 11-5
15-05-26132,500,280,06-- -- --0,060,280,281 5-5
15-05-2617033,000,010,04-0,03 -75,0% --0,060,010,015 12-5
15-05-26 33,50--0,02-- -- --0,08----0 --
15-05-2621634,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--18,38-- -- 18,5518,90----0 --
19-06-26 10,00--17,38-- -- --------0 --
19-06-26 12,00--15,39+0,38 +2,5% --------0 --
19-06-26 14,0013,1513,39-- -- ----13,1513,151 13-5
19-06-26 16,00--11,40+0,38 +3,3% --------0 --
19-06-26 18,00--9,41-- -- 9,609,95----0 --
19-06-26 19,00--8,43+0,38 +4,5% --------0 --
19-06-26 20,0011,907,45-- -- ----11,9011,901 21-4
19-06-26 21,005,106,49-- -- 6,657,005,105,101 13-2
19-06-26 22,007,605,55-- -- ----7,607,604 14-4
19-06-26 23,007,504,63-- -- 4,755,057,507,501 5-3
19-06-26 24,006,433,77-- -- ----7,126,433.103 6-5
19-06-26 24,503,113,35-0,24 -7,2% ----3,113,111 15-5
19-06-26 25,003,102,93-- -- ----3,103,101 14-5
19-06-26 25,503,572,56-- -- ----3,573,5720 27-3
19-06-26 26,002,502,19-- -- ----2,502,501 13-5
19-06-26 26,505,411,85-- -- ----5,415,414 21-4
19-06-26 27,001,621,56-- -- ----1,641,4118 14-5
19-06-26 27,501,241,28-0,04 -3,1% ----1,241,241 15-5
19-06-26 28,001,181,04+0,14 +13,5% --------6 15-5
19-06-2611728,500,990,82+0,15 +18,3% ----0,990,9014 15-5
19-06-26 29,000,800,66+0,14 +21,2% --0,900,800,6014 15-5
19-06-26 29,500,530,50+0,03 +6,0% ----0,530,5031 15-5
19-06-26 30,000,550,38+0,17 +44,7% --1,650,550,3519 15-5
19-06-26 31,000,290,21+0,08 +38,1% --1,750,290,2012 15-5
19-06-26 32,000,160,12+0,04 +33,3% ----0,160,1212 15-5
19-06-26 33,000,100,06-- -- 0,060,120,100,101 14-5
19-06-2653034,000,090,03+0,01 +33,3% ----0,090,0910 13-5
19-06-26 35,000,060,01-- -- --0,090,060,061 14-5
19-06-26 36,000,040,01-- -- 0,03--0,040,043 12-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----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-- -- ----0,030,031 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 14,00--13,42-- -- --------0 --
17-07-26 16,00--11,43-- -- 11,6512,00----0 --
17-07-26 18,00--9,46-- -- --------0 --
17-07-26 20,00--7,54-- -- --------0 --
17-07-26 21,00--6,62-- -- --------0 --
17-07-26 22,00--5,73-- -- 5,856,20----0 --
17-07-26 23,00--4,87-- -- 4,965,30----0 --
17-07-26 24,00--4,04-- -- 4,114,41----0 --
17-07-26 24,50--3,65-- -- --------0 --
17-07-26 25,003,113,27-0,16 -4,9% ----3,113,111 15-5
17-07-26 25,50--2,91-- -- --------0 --
17-07-26 26,002,642,57-- -- 2,672,862,642,641 14-5
17-07-26 26,502,362,25-- -- ----2,362,364 14-5
17-07-26 27,002,701,96-- -- ----2,702,7010 7-5
17-07-26 27,501,551,69-0,14 -8,3% 1,771,951,551,5511 15-5
17-07-26 28,001,551,45+0,10 +6,9% ----1,551,442 15-5
17-07-26 28,50--1,23-- -- --------0 --
17-07-26 29,000,961,04-0,08 -7,7% ----0,960,922 15-5
17-07-261529,500,990,86+0,13 +15,1% 0,881,030,990,991 14-5
17-07-26 30,000,690,71-0,02 -2,8% 0,740,870,690,695 15-5
17-07-26 31,000,540,47-- -- ----0,540,541 14-5
17-07-26 32,000,300,29+0,01 +3,4% ----0,300,301 15-5
17-07-26 33,000,230,18+0,05 +27,8% 0,170,290,230,236 15-5
17-07-26 34,000,620,11-- -- ----0,620,621 28-4
17-07-26 35,000,100,07-- -- ----0,100,101 13-5
17-07-26 36,000,080,04-- -- --------1 14-5
17-07-26 38,000,180,01-- -- 0,010,100,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
18-09-26 9,00--18,42-- -- 18,6018,95----0 --
18-09-26 10,00--17,43-- -- 17,6017,95----0 --
18-09-26 12,00--15,45-- -- --------0 --
18-09-26 14,00--13,50-- -- --------0 --
18-09-26 16,00--11,58-- -- 11,7012,05----0 --
18-09-26 18,0012,809,67-- -- ----12,8012,8010 9-3
18-09-26 19,00--8,74+0,34 +3,9% --------0 --
18-09-26 20,009,857,82-- -- ----9,859,851 13-3
18-09-26 21,00--6,94-- -- --------0 --
18-09-26 22,004,506,09-- -- ----4,504,332 13-2
18-09-26623,006,105,27+0,29 +5,5% 5,355,706,106,105 7-5
18-09-26 24,007,184,52-- -- 4,634,907,187,181 28-4
18-09-26 25,004,103,82-- -- 3,914,124,104,102 13-5
18-09-26 26,003,333,17-- -- ----3,333,3320 12-5
18-09-26 27,005,182,59-- -- ----5,185,183 5-5
18-09-26 28,002,302,09-- -- ----2,302,2131 12-5
18-09-26 29,001,941,67-- -- ----1,941,942 12-5
18-09-2617730,001,251,30+0,13 +10,0% ----1,251,2517 15-5
18-09-26 32,000,870,75-- -- ----0,920,8622 13-5
18-09-26 34,000,390,41-0,02 -4,9% 0,400,54----1 15-5
18-09-26 36,000,400,25-- -- 0,220,330,430,408 7-5
18-09-26 38,000,150,13-- -- ----0,150,151 14-5
18-09-26 40,000,170,09-- -- ----0,170,171 7-5
18-09-26 42,000,410,04-- -- ----0,410,411 22-1
18-09-26 44,000,470,02-- -- --0,100,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--18,42-- -- --------0 --
18-12-26 10,0019,2517,43-- -- 17,6017,9519,2519,251 2-3
18-12-26 12,0018,5015,47-- -- 15,6516,0018,7018,509 9-3
18-12-26 14,0015,0013,55-- -- ----15,0015,001 10-4
18-12-26 15,0013,6512,61-- -- ----13,6513,655 8-5
18-12-26 16,0010,0011,68-- -- ----10,0010,0013 18-2
18-12-26 18,0010,009,87-- -- ----10,0010,003 14-5
18-12-26 19,00--9,00-- -- --------0 --
18-12-26 20,009,308,15-- -- ----9,309,20102 11-5
18-12-26 21,00--7,32-- -- --------0 --
18-12-26 22,006,706,54-- -- 6,657,006,706,7010 13-5
18-12-26 23,007,685,79-- -- ----7,687,681 6-5
18-12-26 24,008,065,09-- -- ----8,068,061 17-4
18-12-26 25,005,254,44-- -- ----5,255,252 8-5
18-12-26 26,004,253,86-- -- ----4,254,251 12-5
18-12-26 27,003,553,30+0,25 +7,6% ----3,553,3786 15-5
18-12-2630528,003,072,81+0,18 +6,4% 0,10--3,073,071 15-5
18-12-26 29,002,362,37-- -- ----2,382,364 14-5
18-12-26 30,001,921,99-0,07 -3,5% 2,012,211,921,925 15-5
18-12-26 32,001,461,35+0,11 +8,1% ----1,461,3412 15-5
18-12-26 34,000,980,89+0,09 +10,1% 0,901,050,980,981 15-5
18-12-26 35,001,020,71-- -- 0,710,861,021,021 8-5
18-12-26 36,000,820,56-- -- ----0,820,821 7-5
18-12-26 38,000,440,37-- -- ----0,440,441 14-5
18-12-26 40,000,310,23+0,08 +34,8% --------9 15-5
18-12-26 42,000,180,15-- -- 0,110,240,180,185 13-5
18-12-26 45,000,170,10-- -- ----0,170,1710 8-5
18-12-26 50,000,050,03-- -- ----0,050,055 12-5
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-- -- --0,06----0 --
18-12-26 80,00--0,01-- -- --0,08----0 --
19-03-27 12,00--15,55-- -- --------0 --
19-03-27 14,00--13,69-- -- 13,8514,20----0 --
19-03-27 16,00--11,89-- -- --------0 --
19-03-27 18,0010,5510,15+0,40 +3,9% ----10,5510,552 15-5
19-03-27 20,00--8,50-- -- --------0 --
19-03-27 22,00--6,96-- -- --------0 --
19-03-27 23,00--6,25-- -- 6,356,65----0 --
19-03-27424,005,355,58+0,26 +4,7% ----5,355,351 13-5
19-03-27 25,004,524,97-- -- 5,055,304,524,527 13-5
19-03-27 26,00--4,39-- -- --------0 --
19-03-27 27,004,113,85-- -- 3,904,064,114,1110 13-5
19-03-27 28,003,003,36-- -- ----3,003,007 13-5
19-03-27 29,002,922,91-- -- 2,913,112,922,921 14-5
19-03-27 30,002,292,49-- -- ----2,292,292 13-5
19-03-27 32,002,361,83-- -- ----2,362,361 7-5
19-03-2791134,001,181,30+0,12 +9,2% ----1,181,182 14-5
19-03-27 36,000,900,93-- -- 0,941,071,040,9034 13-5
19-03-27 38,000,730,64-- -- 0,640,780,730,7310 14-5
19-03-27 40,000,540,43-- -- --0,710,540,541 13-5
19-03-27 45,000,550,18-- -- ----0,550,522 21-4
19-03-27 50,000,130,07-- -- ----0,130,1325 13-5
18-06-27 15,00--12,85-- -- --------0 --
18-06-27 16,0011,5011,97-- -- 12,1012,6011,5511,5010 13-5
18-06-27 18,00--10,27-- -- --------0 --
18-06-27 20,0010,008,66-- -- ----10,0010,001 20-3
18-06-27 22,008,557,18-- -- ----8,558,551 20-3
18-06-27 24,006,905,83-- -- 5,906,306,906,901 31-3
18-06-27 25,005,385,21+0,17 +3,3% --13,505,385,381 15-5
18-06-27 26,004,584,66-- -- ----4,584,581 14-5
18-06-27 28,005,253,65-- -- ----5,255,251 6-5
18-06-27 30,002,902,82+0,08 +2,8% 2,833,112,902,902 15-5
18-06-27 35,001,491,42+0,07 +4,9% 1,31--1,491,491 15-5
18-06-2724040,001,150,68+0,05 +7,4% ----1,151,155 24-4
18-06-2724645,000,740,33+0,02 +6,1% ----0,740,742 23-4
18-06-27 50,000,420,17-- -- 0,100,270,420,423 21-4
18-06-27 55,000,250,09+0,16 +177,8% ----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--12,94-- -- 13,0513,70----0 --
17-12-27 16,00--12,09-- -- --------0 --
17-12-27 18,00--10,45-- -- --------0 --
17-12-275320,009,208,93+0,31 +3,5% ----9,209,203 13-5
17-12-27 22,00--7,53-- -- --------0 --
17-12-27 24,006,606,28-- -- ----6,606,6010 13-5
17-12-27 26,005,055,17-- -- ----5,055,052 14-5
17-12-27 28,004,404,21-- -- 3,75--4,404,405 13-5
17-12-27 30,003,303,40-- -- 3,393,833,553,3010 13-5
17-12-2710832,002,932,76+0,20 +7,2% ----2,932,931 12-5
17-12-27 35,001,952,00-- -- 1,922,331,981,954 13-5
17-12-2762440,001,141,14+0,10 +8,8% 1,051,401,201,0877 13-5
17-12-27 45,000,870,66-- -- --1,400,870,863 8-5
17-12-275550,000,450,41+0,02 +4,9% ----0,450,451 10-4
17-12-27 55,000,400,25-- -- ----0,400,401 16-2
17-12-27 60,000,300,15-- -- ----0,300,306 17-2
17-12-27 70,00--0,05-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--13,11-- -- --------0 --
15-12-28 16,00--12,29-- -- --------0 --
15-12-28 18,009,6010,79-- -- ----9,609,603 13-2
15-12-28 20,009,209,41-- -- ----9,209,201 13-5
15-12-28 22,0011,008,15-- -- ----11,0011,001 16-4
15-12-28 24,007,547,01-- -- 7,007,657,547,543 1-4
15-12-28 25,008,606,50-- -- ----8,608,602 9-3
15-12-28 26,005,315,98-- -- ----5,315,314 5-2
15-12-282528,005,605,09+0,23 +4,5% ----5,605,602 11-5
15-12-28 30,005,004,31-- -- ----5,005,002 8-5
15-12-287435,003,022,83+0,15 +5,3% ----3,023,0220 13-5
15-12-2813540,001,751,86+0,11 +5,9% 1,55--1,751,753 13-5
15-12-28 45,001,891,23-- -- ----1,891,8910 6-5
15-12-28 50,001,070,82-- -- ----1,071,071 8-5
15-12-28 55,000,800,55-- -- ----0,800,805 2-4
15-12-28 60,000,720,38-- -- ----0,720,7222 23-4
15-12-282080,000,470,08+0,02 +25,0% ----0,470,4720 10-2
15-12-28 100,00--0,02-- -- --0,20----0 --
21-12-29 10,0015,0717,47-- -- ----15,0715,075 10-2
21-12-29 15,0015,1013,21-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,06+0,32 +2,9% --------0 --
21-12-29 20,008,709,80-- -- ----8,708,702 13-2
21-12-29 22,00--8,66-- -- --------0 --
21-12-29 24,009,107,63-- -- ----9,109,1010 3-3
21-12-29 25,008,007,18-- -- 7,057,858,008,001 7-5
21-12-29 26,007,606,73-- -- ----7,607,603 7-5
21-12-29 28,006,665,82-- -- ----6,666,661 8-5
21-12-29 30,005,355,07-- -- ----5,355,351 12-5
21-12-29 35,004,903,57-- -- ----4,904,902 29-4
21-12-29 40,002,802,56-- -- 2,343,042,802,8030 25-3
21-12-29 45,002,451,85-- -- ----2,452,451 30-4
21-12-29 50,001,301,35-- -- ----1,300,9521 12-2
21-12-29 55,001,600,99-- -- ----1,601,602 8-1
21-12-29 60,001,000,75-- -- ----1,001,001 14-4
21-12-29 80,00--0,25-- -- --------0 --
21-12-29 100,00--0,09-- -- --0,32----0 --
20-12-30 10,0019,8017,46-- -- 17,3018,5519,8019,803 18-3
20-12-30 15,0015,5513,29-- -- ----15,5515,553 18-3
20-12-30 18,0013,4011,29-- -- 11,3012,3013,4013,401 7-5
20-12-30 20,0012,9010,13-- -- ----12,9012,901 28-4
20-12-30 22,008,809,05-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,10-- -- ----11,0111,0110 17-4
20-12-301.65825,008,257,66+0,27 +3,5% ----8,257,9016 13-5
20-12-30 26,008,207,21-- -- 7,057,958,208,201 7-5
20-12-30 28,006,006,43-- -- ----6,006,008 13-5
20-12-30 30,005,405,73-- -- ----5,405,401 13-5
20-12-30 35,004,304,25-- -- ----4,304,301 13-5
20-12-30 40,003,153,16-0,01 -0,3% 2,893,723,153,151 15-5
20-12-30 45,002,602,39-- -- ----2,602,601 27-3
20-12-30 50,002,001,83-- -- ----2,002,002 12-5
20-12-30 60,001,391,10-- -- ----1,391,3910 6-5
20-12-30 80,00--0,49-- -- --------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?