Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,4630,14+0,32 +1,1% 30,6429,82647.72016:23

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 1.421 (246 Calls, 1.175 Puts)
Totaal open interest bij opening 8.409 (4.117 Calls, 4.292 Puts)
Call / Put ratio 0,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0017,5518,37-- -- ----17,5517,0010 2-3
20-03-26 14,00--16,37-- -- --------0 --
20-03-26 16,0011,6014,37-- -- ----11,6011,601 25-2
20-03-26 17,00--13,37-- -- --------0 --
20-03-26 18,008,7512,37-- -- ----8,758,752 19-2
20-03-26 19,00--11,37-- -- --------0 --
20-03-26 20,006,1010,37-- -- ----6,105,553 24-2
20-03-26 20,50--9,87-- -- --------0 --
20-03-26 21,00--9,37-- -- --------0 --
20-03-26 21,50--8,87-- -- --------0 --
20-03-26 22,007,908,37-- -- ----7,907,901 5-3
20-03-26 22,505,207,88-- -- ----5,205,201 25-2
20-03-26 23,006,507,38-- -- ----6,506,502 27-2
20-03-26 23,506,206,88-- -- ----6,206,103 5-3
20-03-26 24,006,706,38-- -- ----7,056,706 10-3
20-03-264224,505,055,88-- -- ----5,055,055 3-3
20-03-2627525,005,005,39-- -- ----5,005,003 4-3
20-03-26 25,504,904,900,00 0,0% ----4,904,9050 11-3
20-03-26 26,004,504,42+0,08 +1,8% ----4,504,505 11-3
20-03-269026,504,053,95-- -- ----4,054,052 9-3
20-03-26 27,003,653,49-- -- ----4,153,4819 10-3
20-03-26 27,502,853,05-0,20 -6,6% ----2,852,856 11-3
20-03-26 28,002,652,60-- -- ----2,652,651 6-3
20-03-26 28,502,052,17-0,12 -5,5% ----2,052,051 11-3
20-03-26 28,60--2,11-- -- 1,882,06----0 --
20-03-26 28,80--1,95-- -- 1,721,91----0 --
20-03-2620229,001,661,80-0,14 -7,8% ----1,661,5524 11-3
20-03-26 29,20--1,65-- -- --------0 --
20-03-26 29,40--1,50-- -- --------0 --
20-03-26 29,501,341,43-- -- ----1,601,343 10-3
20-03-26 29,60--1,38-- -- --------0 --
20-03-26 29,80--1,24-- -- 1,031,22----0 --
20-03-26 30,001,121,120,00 0,0% --1,841,121,1210 11-3
20-03-26 30,500,760,87-- -- 0,670,820,950,763 10-3
20-03-26 31,000,620,620,00 0,0% ----0,620,5140 11-3
20-03-26 31,500,400,45-0,05 -11,1% ----0,400,313 11-3
20-03-26 32,000,250,34-0,09 -26,5% ----0,280,254 11-3
20-03-26 32,50--0,21-- -- 0,090,25----0 --
20-03-26 33,000,150,16-- -- 0,01--0,150,152 10-3
20-03-26 34,000,350,07-- -- ----0,350,3540 2-2
20-03-26 35,000,060,03-- -- ----0,060,061 25-2
20-03-26 36,000,100,01-- -- ----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--18,39-- -- --------0 --
17-04-26 14,00--16,40-- -- --------0 --
17-04-26 16,00--14,40-- -- --------0 --
17-04-26 17,00--13,41-- -- --------0 --
17-04-26 18,00--12,41-- -- --------0 --
17-04-26 19,00--11,42-- -- --------0 --
17-04-26 20,006,6010,43-- -- ----6,605,9020 24-2
17-04-26 20,50--9,94-- -- --------0 --
17-04-26 21,00--9,45-- -- --------0 --
17-04-26 21,50--8,96-- -- --------0 --
17-04-26 22,004,628,47-- -- ----4,624,622 16-2
17-04-26 22,50--7,99-- -- --------0 --
17-04-26 23,004,357,51-- -- ----4,354,352 5-2
17-04-26 23,502,857,04-- -- ----2,852,8521 18-2
17-04-26 24,006,006,59-- -- ----6,006,001 5-3
17-04-263024,503,186,10-- -- ----3,193,1830 20-2
17-04-26 25,005,655,650,00 0,0% ----5,655,651 11-3
17-04-26 25,505,355,21-- -- ----5,355,3580 9-3
17-04-26 26,005,104,77-- -- ----5,105,105 6-3
17-04-26 26,504,764,34-- -- ----4,764,761 6-3
17-04-26 27,003,903,93-- -- ----3,903,901 10-3
17-04-26 27,503,223,54-0,32 -9,0% ----3,223,225 11-3
17-04-26 28,003,103,17-- -- ----3,103,101 9-3
17-04-26428,503,002,81-- -- ----3,003,001 10-3
17-04-26 29,002,842,48-- -- ----2,842,841 6-3
17-04-26 29,501,762,15-- -- ----1,761,7617 3-3
17-04-269830,001,911,85+0,06 +3,2% ----1,911,911 11-3
17-04-26 31,001,321,35-0,03 -2,2% --1,751,321,3050 11-3
17-04-26 32,001,030,95-- -- ----1,031,033 9-3
17-04-26 33,000,560,65-0,09 -13,8% ----0,560,561 11-3
17-04-26 34,000,380,42-0,04 -9,5% --0,690,380,384 11-3
17-04-2610735,000,240,27-- -- ----0,340,2453 10-3
17-04-26 36,000,130,19-- -- ----0,200,1223 10-3
17-04-26 37,000,070,11-- -- ----0,070,0725 27-2
17-04-26 38,000,070,07-- -- ----0,070,071 5-2
17-04-26 40,000,120,03-- -- ----0,120,121 23-1
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
15-05-26 14,00--16,42-- -- --------0 --
15-05-26 16,00--14,44-- -- --------0 --
15-05-26 18,00--12,46-- -- --------0 --
15-05-26 19,00--11,47-- -- 11,1011,65----0 --
15-05-26 20,00--10,50-- -- --------0 --
15-05-26 21,00--9,53-- -- --------0 --
15-05-26 22,00--8,57-- -- --------0 --
15-05-26 23,00--7,63-- -- --------0 --
15-05-26 23,50--7,17-- -- 6,857,25----0 --
15-05-26 24,004,206,70-- -- ----4,204,205 25-2
15-05-26 24,50--6,25-- -- --------0 --
15-05-26 25,005,705,82-- -- ----5,705,704 9-3
15-05-26 25,50--5,40-- -- --------0 --
15-05-26 26,001,734,98-- -- ----1,731,7320 24-2
15-05-26 26,502,354,57-- -- ----2,352,353 25-2
15-05-26 27,001,574,20-- -- ----1,621,572 23-2
15-05-26 27,502,723,81-- -- ----2,722,722 26-2
15-05-26 28,002,753,46-- -- ----2,752,751 27-2
15-05-26 28,50--3,13-- -- --------0 --
15-05-26 29,001,882,79-- -- ----1,881,881 26-2
15-05-26 29,50--2,49-- -- 2,312,47----0 --
15-05-26 30,002,202,21-- -- ----2,212,2023 10-3
15-05-26 31,001,621,71-0,09 -5,3% 1,601,711,631,624 11-3
15-05-26 32,001,201,30-- -- 1,131,301,481,202 10-3
15-05-26 33,001,000,94-- -- ----1,001,006 6-3
15-05-26 34,000,340,69-- -- ----0,340,3420 26-2
15-05-26536,000,400,35-- -- 0,260,410,400,401 6-3
15-05-26 38,000,200,19-- -- ----0,200,202 5-3
15-05-26 40,00--0,08-- -- --------0 --
19-06-26 9,00--21,39-- -- --------0 --
19-06-26 10,00--20,40-- -- --------0 --
19-06-26 12,00--18,41-- -- --------0 --
19-06-26 14,0015,7016,41-- -- ----15,7015,656 4-3
19-06-26 16,00--14,43-- -- --------0 --
19-06-26 18,00--12,46-- -- --------0 --
19-06-26 19,00--11,49-- -- --------0 --
19-06-26 20,006,9510,52-- -- ----6,956,955 20-2
19-06-26 21,005,109,56-- -- ----5,105,101 13-2
19-06-26 22,009,008,62-- -- ----9,009,002 9-3
19-06-26 23,007,507,70-- -- ----7,507,501 5-3
19-06-2662024,006,106,82-- -- ----6,106,102 5-3
19-06-26 25,006,055,97+0,08 +1,3% ----6,056,051 11-3
19-06-26 26,004,505,16-- -- ----4,504,5010 3-3
19-06-26 27,004,164,42-0,26 -5,9% ----4,164,161 11-3
19-06-26 28,003,793,71-- -- 1,88--3,793,791 9-3
19-06-26 29,002,883,08-- -- ----3,002,8824 10-3
19-06-26 30,002,472,51-- -- ----2,892,4236 10-3
19-06-26 32,001,701,60-- -- ----1,701,701 10-3
19-06-2647534,001,000,97-- -- ----1,001,008 10-3
19-06-26 35,000,850,74-- -- ----0,850,853 10-3
19-06-26 36,000,550,57-- -- ----0,550,5540 10-3
19-06-2616238,000,340,33-- -- ----0,340,341 6-3
19-06-26 40,000,220,19-- -- ----0,220,223 6-3
19-06-264842,000,050,13-- -- ----0,050,0540 4-2
19-06-26 44,000,080,07-- -- ----0,080,085 29-1
19-06-26 45,000,100,05-- -- ----0,100,1020 16-2
19-06-26 46,000,030,04-- -- ----0,030,031 27-2
19-06-26 48,000,050,02+0,03 +150,0% ----0,050,052 12-12
19-06-26 50,000,040,01+0,03 +300,0% ----0,040,041 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--21,39-- -- --------0 --
18-09-26 10,00--20,40-- -- --------0 --
18-09-26 12,00--18,41-- -- --------0 --
18-09-26 14,00--16,42-- -- --------0 --
18-09-26 16,00--14,45-- -- --------0 --
18-09-26 18,0012,8012,50-- -- ----12,8012,8010 9-3
18-09-26 19,00--11,56-- -- --------0 --
18-09-26 20,009,7510,62-- -- ----9,759,403 27-2
18-09-26 21,00--9,70-- -- --------0 --
18-09-26 22,004,508,83-- -- ----4,504,332 13-2
18-09-26 23,004,657,97-- -- ----4,654,651 13-2
18-09-26 24,005,207,16-- -- ----5,204,7221 25-2
18-09-26 25,004,826,38-- -- ----4,824,821 26-2
18-09-26 26,005,605,67-- -- ----5,605,603 6-3
18-09-26 27,004,704,98-- -- ----4,704,707 10-3
18-09-26 28,003,784,35-- -- ----3,783,781 5-3
18-09-26 29,004,003,75-- -- ----4,004,001 10-3
18-09-26 30,003,033,22-- -- 2,75--3,033,038 10-3
18-09-26 32,002,352,32+0,03 +1,3% ----2,352,3520 11-3
18-09-26 34,001,751,67-- -- ----1,751,755 10-3
18-09-26 36,001,031,15-- -- ----1,031,031 4-3
18-09-26 38,000,830,77-- -- ----0,880,832 10-3
18-09-26 40,000,320,53-- -- ----0,320,324 27-2
18-09-26 42,000,410,40-- -- 0,31--0,410,411 22-1
18-09-26 44,000,470,26-- -- --0,500,470,471 14-1
18-09-26 50,00--0,07-- -- --------0 --
18-09-263755,000,060,03+0,03 +100,0% ----0,060,0637 19-11
18-12-26 9,00--21,40-- -- --------0 --
18-12-26 10,0019,2520,40-- -- ----19,2519,251 2-3
18-12-26 12,0018,5018,41-- -- ----18,7018,509 9-3
18-12-26 14,00--16,43-- -- --------0 --
18-12-26 15,0030,3515,45+14,90 +96,4% ----30,3530,351 19-6
18-12-26 16,0010,0014,47-- -- ----10,0010,0013 18-2
18-12-26 18,00--12,58-- -- --------0 --
18-12-26 19,00--11,66-- -- --------0 --
18-12-26 20,009,9010,76-- -- ----9,909,905 3-3
18-12-26 21,00--9,90-- -- --------0 --
18-12-26 22,009,109,07-- -- ----9,109,1015 9-3
18-12-26 23,007,588,28-- -- ----7,587,582 5-3
18-12-26 24,007,607,52-- -- ----7,607,6030 10-3
18-12-26 25,006,906,80-- -- ----6,906,901 9-3
18-12-26 26,006,206,12-- -- --6,306,206,202 10-3
18-12-269227,005,705,49-- -- ----5,705,701 10-3
18-12-2625928,004,634,89-- -- ----4,664,633 4-3
18-12-26 29,004,354,35-- -- ----4,354,351 9-3
18-12-26 30,003,753,84-0,09 -2,3% ----3,753,605 11-3
18-12-26 32,002,802,93-0,13 -4,4% ----2,802,801 11-3
18-12-26 34,002,182,22-- -- ----2,322,1812 10-3
18-12-26 35,002,031,91-- -- ----2,032,032 10-3
18-12-26 36,001,361,65-- -- ----1,361,361 5-3
18-12-2618738,001,051,21-- -- ----1,051,0550 3-3
18-12-26 40,000,890,87-- -- --1,010,890,893 9-3
18-12-26 42,000,720,64-- -- ----0,720,721 6-3
18-12-26 45,000,230,43-- -- 0,10--0,230,231 17-2
18-12-26 50,000,200,21-- -- ----0,200,201 26-2
18-12-26 55,000,060,08-- -- ----0,060,062 4-3
18-12-26 60,000,030,04-- -- ----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--15,47-- -- --------0 --
18-06-27 16,00--14,54-- -- --------0 --
18-06-27 18,00--12,77-- -- --------0 --
18-06-27 20,008,8911,12-- -- ----8,898,891 25-2
18-06-27 22,009,209,60-- -- ----9,209,201 5-3
18-06-27 24,007,208,16-- -- ----7,207,201 27-2
18-06-27 25,007,757,50-- -- ----7,757,753 10-3
18-06-27 26,005,856,88-- -- ----5,855,852 26-2
18-06-27 28,005,805,70-- -- ----5,805,801 6-3
18-06-27 30,004,454,70-0,25 -5,3% ----4,454,456 11-3
18-06-27 35,002,852,74-- -- ----2,852,7011 10-3
18-06-27 40,001,401,51-- -- ----1,401,402 3-3
18-06-27 45,000,750,85-- -- ----0,800,75200 3-3
18-06-27 50,000,440,47-- -- ----0,440,441 3-3
18-06-27 55,000,250,26-0,01 -3,8% ----0,250,257 28-11
18-06-27 60,00--0,16-- -- --------0 --
18-06-27 70,00--0,05-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--15,53-- -- --------0 --
17-12-27 16,00--14,66-- -- --------0 --
17-12-27 18,00--12,98-- -- --------0 --
17-12-27 20,0011,9511,39-- -- ----11,9511,952 6-3
17-12-27 22,00--9,94-- -- --------0 --
17-12-27 24,008,308,61-- -- ----8,758,3030 10-3
17-12-27 26,007,157,42-- -- ----7,157,153 4-3
17-12-27 28,005,806,32-- -- ----5,805,8010 5-3
17-12-27 30,005,455,28-- -- ----5,455,451 9-3
17-12-27 32,004,404,45-- -- ----4,404,405 6-3
17-12-27 35,003,103,31-- -- ----3,103,101 10-3
17-12-27 40,002,182,10-- -- ----2,182,1810 10-3
17-12-27 45,001,151,32-- -- ----1,151,155 5-3
17-12-27 50,000,700,84-- -- ----0,700,702 2-3
17-12-278455,000,400,54-- -- ----0,400,401 16-2
17-12-27 60,000,300,35-- -- ----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--15,62-- -- --------0 --
15-12-28 16,00--14,77-- -- --------0 --
15-12-28318,009,6013,22-- -- ----9,609,603 13-2
15-12-28 20,0011,0011,80-- -- ----11,0010,752 27-2
15-12-28 22,009,8010,44-- -- ----9,809,801 27-2
15-12-28 24,006,289,21-- -- ----6,286,283 23-2
15-12-28 25,008,608,66-- -- ----8,608,602 9-3
15-12-28 26,005,318,12-- -- ----5,315,314 5-2
15-12-28 28,004,466,98-- -- ----4,464,464 23-2
15-12-28 30,005,506,07-- -- ----5,505,501 27-2
15-12-28 35,004,404,10-- -- ----4,404,401 6-3
15-12-28 40,002,502,84-- -- ----2,502,502 26-2
15-12-28 45,001,752,08-- -- ----1,751,751 13-2
15-12-28 50,001,401,34-- -- ----1,401,403 10-3
15-12-28 55,001,170,96-- -- ----1,181,172 6-3
15-12-285960,000,800,68-- -- ----0,810,802 6-3
15-12-28 80,000,470,20-- -- ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0720,40-- -- ----15,0715,075 10-2
21-12-29 15,0015,1015,67-- -- ----15,1015,10500 27-2
21-12-29 18,00--13,40-- -- --------0 --
21-12-29 20,008,7012,05-- -- ----8,708,702 13-2
21-12-29 22,00--10,82-- -- --------0 --
21-12-29 24,009,109,66-- -- ----9,109,1010 3-3
21-12-29 25,007,509,13-- -- ----7,507,5020 25-2
21-12-29 26,006,008,63-- -- ----6,006,005 23-2
21-12-29 28,008,007,64-- -- ----8,008,001 6-3
21-12-29 30,007,056,77-- -- ----7,057,051 9-3
21-12-29 35,004,654,91-- -- ----4,654,655 2-3
21-12-29 40,003,593,62-- -- --4,203,593,592 4-3
21-12-29 45,002,752,67-- -- ----2,752,2141 13-2
21-12-29 50,001,301,93-- -- ----1,300,9521 12-2
21-12-29 55,001,601,46-- -- ----1,601,602 8-1
21-12-2910560,000,801,13-- -- ----0,800,805 24-2
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,16-- -- --------0 --
20-12-301010,0017,0020,39-- -- ----17,0017,003 20-2
20-12-30 15,0012,2515,69-- -- ----12,2512,252 18-2
20-12-30 18,00--13,55-- -- --------0 --
20-12-30 20,0011,9512,29-- -- ----11,9511,9510 3-3
20-12-30 22,00--11,08-- -- --------0 --
20-12-307424,007,9510,01-- -- ----7,957,6015 18-2
20-12-30 25,008,779,50-- -- ----8,778,775 26-2
20-12-30 26,009,509,02-- -- ----9,509,505 6-3
20-12-30 28,008,158,12-- -- ----8,158,151 27-2
20-12-30 30,007,407,32-- -- ----7,407,402 9-3
20-12-30 35,005,555,64-- -- ----5,555,55250 10-3
20-12-30 40,004,704,34-- -- ----4,704,702 10-3
20-12-30 45,003,393,37-- -- ----3,393,392 27-2
20-12-30 50,002,252,65-- -- ----2,252,251 18-2
20-12-30 60,001,551,69-- -- ----1,551,5550 26-2
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?