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* 34,2032,94+1,26 +3,8% 34,4433,42751.47217:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-10-2026)
Totaal volume 858 (374 Calls, 484 Puts)
Totaal open interest bij opening 21.805 (10.618 Calls, 11.187 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 16,00--16,88-- -- 16,8017,30----0 --
16-10-26 18,00--14,88-- -- 14,8015,30----0 --
16-10-26 20,00--12,88-- -- 12,8013,30----0 --
16-10-26 22,00--10,89-- -- 10,8011,30----0 --
16-10-26 23,00--9,89-- -- --------0 --
16-10-26 24,00--8,89-- -- 8,809,25----0 --
16-10-26 25,004,837,89-- -- 7,808,254,834,832 2-10
16-10-26 25,50--7,39-- -- 7,307,75----0 --
16-10-26 26,003,806,89-- -- 6,857,20----1 6-10
16-10-26 26,506,256,39-- -- ----6,256,251 12-10
16-10-26 27,003,625,89-- -- 5,856,203,623,62100 7-10
16-10-26 27,502,385,39-- -- 5,355,702,382,381 24-9
16-10-26 28,002,664,89-- -- 4,905,152,662,661 8-10
16-10-26 28,403,304,49-- -- ----3,303,301 9-10
16-10-26 28,503,504,39-- -- 4,404,653,503,4020 9-10
16-10-26 28,60--4,29-- -- --------0 --
16-10-26 28,80--4,09-- -- 4,114,35----0 --
16-10-26 29,004,083,89+0,19 +4,9% 3,914,144,083,9112 14-10
16-10-26 29,201,073,69-- -- 3,723,931,071,076 2-10
16-10-26 29,40--3,49-- -- --------0 --
16-10-26 29,502,983,39-- -- 3,443,622,982,984 12-10
16-10-26 29,60--3,29-- -- --------0 --
16-10-26 29,802,893,09-- -- 3,143,322,892,8920 13-10
16-10-26 30,002,842,89-- -- 2,933,112,842,4422 13-10
16-10-26 30,502,582,40+0,18 +7,5% ----2,582,5529 14-10
16-10-2675631,002,081,92+0,05 +2,6% 1,962,132,081,8538 14-10
16-10-2613031,501,351,45+0,03 +2,1% ----1,351,354 14-10
16-10-26 32,001,091,02+0,07 +6,9% 1,021,171,120,947 14-10
16-10-26 32,500,500,65-- -- ----0,500,5014 12-10
16-10-26 33,000,350,37-0,02 -5,4% 0,290,420,410,3025 14-10
16-10-26 33,500,210,20+0,01 +5,0% ----0,210,213 14-10
16-10-26 34,000,080,10-0,02 -20,0% 0,040,10----2 14-10
16-10-26 34,50--0,05-- -- --0,09----0 --
16-10-26 35,000,050,02-- -- --0,040,050,051 21-9
16-10-26 35,50------ -- ---------- --
16-10-262236,000,020,01+0,01 +100,0% ----0,020,022 13-10
16-10-26137,000,470,02-- -- --0,040,470,471 5-8
16-10-265138,000,030,01+0,02 +200,0% ----0,030,034 8-10
16-10-26 40,00--0,01-- -- --------0 --
16-10-26 42,00--0,01-- -- --------0 --
20-11-26 16,00--16,93-- -- --------0 --
20-11-26 18,00--14,93-- -- 14,8515,35----0 --
20-11-26 20,00--12,94-- -- 12,8513,35----0 --
20-11-26 22,00--10,95-- -- 10,9011,35----0 --
20-11-26 23,00--9,95-- -- 9,8010,35----0 --
20-11-26 24,00--8,96-- -- 8,909,35----0 --
20-11-26 25,005,107,98-- -- 7,958,305,105,102 2-10
20-11-26 26,004,297,01-- -- 6,957,30----0 1-10
20-11-26 26,50--6,53-- -- 6,456,80----0 15-9
20-11-26 27,005,106,05-- -- 6,006,305,155,1060 9-10
20-11-26 27,50--5,59-- -- 5,505,85----0 --
20-11-26 28,003,135,11-- -- 5,105,353,133,131 8-10
20-11-26228,502,694,68+0,04 +0,9% 4,704,892,692,692 7-10
20-11-26 29,004,114,22-- -- 4,244,434,114,111 12-10
20-11-26 29,501,143,81-- -- 3,803,981,141,145 1-10
20-11-26 30,003,463,39+0,07 +2,1% 3,403,553,463,453 14-10
20-11-26 31,002,612,63-0,02 -0,8% 2,622,782,682,487 14-10
20-11-26 32,002,031,95+0,08 +4,1% 1,942,092,031,8314 14-10
20-11-26 33,001,431,37+0,06 +4,4% 1,351,491,431,3035 14-10
20-11-26 34,000,910,94-0,03 -3,2% 0,891,030,950,9125 14-10
20-11-26 35,000,590,62-0,03 -4,8% 0,550,700,590,596 14-10
20-11-26 36,000,350,40-0,05 -12,5% 0,320,440,350,321 14-10
20-11-26 37,00------ -- ---------- --
20-11-262938,000,100,14-0,02 -14,3% 0,080,170,100,1013 14-10
20-11-26 40,00--0,05-- -- --0,11----0 --
20-11-26 42,00--0,01-- -- --------0 --
18-12-26 9,00--23,93-- -- 23,8524,35----0 --
18-12-26 10,0019,2522,93-- -- --------0 2-3
18-12-26 12,0018,5020,94-- -- 20,8521,35----0 9-3
18-12-26 14,0014,2018,95-- -- --------0 17-6
18-12-26 15,0016,7517,96-- -- --------0 5-8
18-12-26 16,0010,0016,97-- -- 16,8517,35----0 18-2
18-12-26 18,0015,4014,98-- -- 14,9015,40----0 29-7
18-12-26 19,00--13,99-- -- 13,9014,40----0 --
18-12-26 20,0011,8513,00-1,15 -8,8% 12,9513,3511,9011,851 14-10
18-12-26 21,00--12,01-- -- --------0 --
18-12-261.11222,009,9011,03+0,06 +0,5% 11,0011,359,909,909 9-10
18-12-26 23,007,8710,05-- -- 10,0010,40----0 25-8
18-12-26 24,007,009,10-- -- 9,059,407,007,001 26-8
18-12-26 25,008,208,14+0,06 +0,7% 8,108,458,208,201 14-10
18-12-26 26,007,207,18+0,02 +0,3% 7,157,457,207,2012 14-10
18-12-26 26,50--6,71-- -- 6,657,00----0 --
18-12-26 27,006,056,25-- -- ----6,056,051 13-10
18-12-26 27,50--5,81-- -- 5,756,05----0 --
18-12-26 28,005,355,37-0,02 -0,4% 5,355,605,355,352 14-10
18-12-26 28,502,454,94-- -- 4,915,15----0 1-10
18-12-26 29,004,434,52-- -- 4,514,734,434,431 13-10
18-12-26 29,501,884,12-- -- 4,104,322,051,8820 22-9
18-12-26 30,003,503,72-- -- ----3,503,501 13-10
18-12-26 31,002,523,01-- -- 3,013,162,522,526 9-10
18-12-263.72332,002,052,37-0,32 -13,5% 2,342,51----5 14-10
18-12-26 33,001,751,81-0,06 -3,3% 1,781,941,751,7511 14-10
18-12-261.59534,001,391,34+0,05 +3,7% 1,321,461,391,2930 14-10
18-12-26 35,000,970,97-- -- --1,150,970,827 13-10
18-12-26 36,000,670,70-0,03 -4,3% ----0,670,671 14-10
18-12-26 37,00------ -- ---------- --
18-12-26 38,000,250,35-- -- 0,260,40----5 12-10
18-12-2697040,000,130,15-0,02 -13,3% 0,080,22----5 14-10
18-12-26 42,000,110,07-- -- --------1 6-10
18-12-26 45,000,060,02-- -- --0,080,060,062 6-10
18-12-2623250,000,110,02-- -- ----0,110,113 29-7
18-12-2612855,000,030,01-- -- ----0,030,032 3-7
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26380,000,010,010,00 0,0% ----0,010,011 8-10
19-03-27 12,00--21,04-- -- --------0 --
19-03-27 14,00--19,07-- -- 19,0019,45----0 --
19-03-27 16,00--17,11-- -- 17,0017,50----0 --
19-03-27 18,0011,1515,19-- -- 15,1015,50----0 7-7
19-03-27 20,009,5013,27-- -- --------0 7-7
19-03-27 22,00--11,37-- -- 11,3011,70----0 --
19-03-27 23,008,8010,44-- -- 10,4010,758,808,801 5-6
19-03-27 24,008,109,52-- -- 9,459,808,108,102 8-10
19-03-27 25,004,528,64-- -- 8,608,90----0 13-5
19-03-27 26,004,807,78-- -- --------0 11-9
19-03-27 27,006,906,95-0,05 -0,7% 6,907,206,906,907 14-10
19-03-27 28,004,506,16-- -- 6,156,404,504,506 6-10
19-03-27 29,005,055,41-- -- 5,405,605,055,051 12-10
19-03-27 30,004,654,71-0,06 -1,3% ----4,654,657 14-10
19-03-27 32,003,523,47-- -- 3,453,633,523,522 13-10
19-03-27 34,002,502,45-- -- 2,432,582,502,504 12-10
19-03-27 36,001,671,69-- -- 1,641,781,671,5439 13-10
19-03-2717338,000,361,14-0,03 -2,6% 1,071,21----10 14-10
19-03-27 40,000,700,70-- -- 0,670,790,700,662 12-10
19-03-27 45,000,260,29-- -- --------1 6-10
19-03-27 50,000,130,09-- -- ----0,130,1325 13-5
19-03-27 55,00--0,03-- -- --0,09----0 --
18-06-27 12,00--21,10-- -- 21,0021,50----0 --
18-06-27 14,00--19,15-- -- 19,0519,55----0 --
18-06-27 15,00--18,18-- -- 18,1018,55----0 --
18-06-27 16,0011,5017,21-- -- 17,1517,55----0 13-5
18-06-27 18,0011,2015,31-- -- 15,2515,65----0 7-7
18-06-27 20,0013,3513,42-0,07 -0,5% 13,3513,7513,3513,353 14-10
18-06-27 22,008,5511,58-- -- 11,5511,90----0 20-3
18-06-27 23,007,3510,69-- -- ----7,357,353 28-9
18-06-27 24,008,009,82-- -- 9,8010,108,008,001 6-10
18-06-2762425,008,608,98-- -- 8,959,258,608,601 12-10
18-06-27 26,005,358,17-- -- 8,158,455,355,156 28-9
18-06-27 27,004,677,38-- -- 7,357,654,674,6715 29-9
18-06-27 28,005,206,64-- -- 6,606,905,205,203 7-10
18-06-27 29,003,665,93-- -- 5,906,20----1 1-10
18-06-27 30,004,705,27-- -- ----4,704,701 9-10
18-06-27 32,003,144,08-- -- --------0 29-9
18-06-27 34,002,203,09-- -- 3,073,22----1 5-10
18-06-27 35,002,752,65+0,10 +3,8% 2,652,802,752,751 14-10
18-06-274836,001,002,29+0,02 +0,9% 2,272,42----1 8-10
18-06-27 38,001,451,67-- -- 1,641,781,451,3911 9-10
18-06-27 40,000,671,18-- -- 1,151,28----0 24-9
18-06-27 45,000,500,51-- -- 0,440,58----1 8-10
18-06-27 50,000,150,22-- -- 0,140,28----0 21-9
18-06-274955,000,120,100,00 0,0% --------0 8-7
18-06-27 60,00--0,04-- -- --------0 --
18-06-27 70,00--0,01-- -- --0,08----0 --
18-06-27 80,00--0,01-- -- --0,10----0 --
17-09-27 14,00--19,15-- -- 19,0519,60----0 --
17-09-27 16,00--17,22-- -- 17,2017,60----0 --
17-09-27 18,00--15,34-- -- --------0 --
17-09-27 20,0011,0013,50-- -- 13,4513,8511,0011,005 5-10
17-09-27 22,00--11,72-- -- 11,6512,10----0 --
17-09-27 24,00--10,02-- -- 10,0010,40----0 --
17-09-27 25,00--9,21-- -- --------0 --
17-09-27 26,00--8,44-- -- 8,408,80----0 --
17-09-27 27,00--7,70-- -- 7,658,00----0 --
17-09-27 28,00--7,02-- -- 6,907,30----0 --
17-09-27 29,00--6,34-- -- --------0 --
17-09-27 30,004,715,73-- -- 5,655,954,714,711 8-10
17-09-27 32,00--4,61-- -- 4,584,79----0 --
17-09-27 34,002,863,65-- -- 3,623,822,862,861 8-10
17-09-27 36,00--2,86-- -- --------0 --
17-09-27 38,00--2,22-- -- --------0 --
17-09-27 40,001,751,750,00 0,0% ----1,751,751 14-10
17-09-27 45,00--0,90-- -- 0,800,95----0 --
17-09-27 50,00--0,49-- -- 0,280,58----4 8-10
17-12-27 15,0014,4018,22-- -- 18,1518,60----0 23-7
17-12-27 16,0013,5517,28-- -- ----13,6013,552 23-7
17-12-27 18,0010,5515,43-- -- ----10,5510,2012 1-7
17-12-27 20,0012,8013,65-- -- 13,6014,0012,8012,6081 9-10
17-12-27 22,0011,7111,95-- -- 11,8512,3011,7111,718 13-10
17-12-27 24,0010,1010,36-- -- ----10,1010,1010 13-10
17-12-27 26,007,158,88-- -- 8,809,15----1 28-9
17-12-27 28,006,907,54-- -- 7,407,806,906,602 9-10
17-12-27 30,006,366,32+0,04 +0,6% ----6,366,367 14-10
17-12-27 32,004,735,23-0,50 -9,6% 5,105,454,754,736 14-10
17-12-27 35,003,913,86+0,05 +1,3% --4,153,913,908 14-10
17-12-27 40,002,102,26-0,16 -7,1% 2,202,352,262,1020 14-10
17-12-2754845,000,801,33-- -- 1,251,400,800,803 2-10
17-12-27 50,000,700,78-- -- --------1 13-10
17-12-27 55,000,350,48-- -- --------0 7-7
17-12-278660,000,250,30-0,01 -3,3% --------0 14-9
17-12-27 70,00--0,10-- -- 0,020,19----0 --
17-12-27 80,00--0,03-- -- --0,12----0 --
16-06-28 15,00--18,32-- -- 18,2018,80----0 --
16-06-28 18,00--15,65-- -- 15,5016,10----0 --
16-06-28 20,00--13,98-- -- --------0 --
16-06-28122,007,3512,41+0,05 +0,4% --------4 14-10
16-06-28 24,00--10,95-- -- 10,7511,25----0 --
16-06-28 26,007,959,57-- -- 9,359,857,957,951 6-8
16-06-28 28,00--8,30-- -- 8,058,55----0 --
16-06-28 30,005,757,17-1,42 -19,8% ----5,755,753 14-10
16-06-28 35,004,504,73-- -- 4,554,964,504,503 12-10
16-06-28 40,002,003,08-- -- 2,813,26----10 12-10
16-06-28 45,001,081,95-- -- 1,792,151,081,0825 1-10
16-06-28 50,000,881,27-- -- 1,101,450,880,8821 5-10
16-06-28 55,00--0,84-- -- 0,661,00----0 --
16-06-28 60,000,430,58-- -- 0,400,74----0 17-9
15-12-28 15,0016,4518,35-- -- ----16,4516,451 11-8
15-12-28 16,00--17,47-- -- 17,3018,00----0 --
15-12-28 18,009,6015,78-- -- 15,6016,25----0 13-2
15-12-28 20,0012,5514,18-- -- 13,9514,65----0 25-8
15-12-28 22,0010,8012,67-- -- --------0 14-8
15-12-28 24,008,5511,28-- -- 11,1011,65----0 21-9
15-12-284025,008,0510,63+0,03 +0,3% 10,4010,958,058,051 24-9
15-12-28 26,009,009,99-- -- 9,7510,309,009,002 28-7
15-12-28 28,008,208,79-- -- 8,508,958,208,201 9-10
15-12-287330,007,307,68-- -- 7,407,957,307,302 12-10
15-12-28 35,005,155,36-- -- ----5,155,151 12-10
15-12-28 40,003,403,62-- -- 3,443,963,403,352 9-10
15-12-28 45,001,532,52-- -- 2,312,77----1 23-9
15-12-28 50,001,521,74-- -- 1,561,951,521,525 9-10
15-12-28 55,000,801,21-- -- 1,041,390,800,805 2-4
15-12-28 60,000,520,86-- -- 0,671,06----0 26-5
15-12-28 80,000,470,28-- -- 0,130,430,470,4720 10-2
15-12-28 100,00--0,09-- -- --0,23----0 --
21-12-29 10,0015,0723,07-- -- 22,8023,70----0 10-2
21-12-29 15,0015,1018,51-- -- 18,2519,05----0 27-2
21-12-29 18,00--16,16-- -- 15,8016,65----0 --
21-12-29 20,008,7014,72-- -- --------0 13-2
21-12-29 22,0011,5513,38-- -- 13,0513,7511,5511,551 11-8
21-12-29 24,009,1012,11-- -- 11,8012,50----0 3-3
21-12-29 25,008,0511,54-- -- 11,2011,85----0 7-7
21-12-29 26,009,5010,96-- -- 10,5511,209,509,501 4-8
21-12-29 28,008,259,90-- -- ----8,258,2550 27-7
21-12-29 30,008,508,87-- -- 8,409,058,508,501 12-10
21-12-29 35,006,396,69-- -- 6,256,856,396,392 12-10
21-12-29 40,003,315,00-- -- --------0 4-9
21-12-29 45,002,223,72-- -- 3,433,94----0 28-7
21-12-29 50,001,302,78-- -- 2,453,00----0 12-2
21-12-29 55,001,602,11-- -- 1,812,30----0 8-1
21-12-299960,001,231,64-0,01 -0,6% 1,331,821,231,232 7-10
21-12-29 80,000,580,60-- -- 0,400,810,580,583 28-7
21-12-29 100,00--0,37-- -- --------0 --
20-12-30 10,0019,5023,08-- -- 22,7023,80----0 21-9
20-12-30 15,0016,2518,67-- -- 18,2519,25----0 14-9
20-12-30 18,0011,3516,52-- -- 15,9516,95----0 26-6
20-12-30 20,0012,5215,23-- -- 14,6515,55----0 1-10
20-12-30 22,0014,0013,96+0,04 +0,3% 13,4014,3014,0014,001 14-10
20-12-30 24,0010,6512,82-- -- --------0 3-8
20-12-30 25,0010,7012,25-- -- 7,55------1 9-10
20-12-30 26,0010,0011,70-- -- 11,1511,95----0 14-9
20-12-30 28,008,0010,70-- -- 6,80------0 17-8
20-12-30 30,009,499,77-- -- 9,159,959,499,487 12-10
20-12-30 35,005,407,74-- -- 7,207,85----0 28-9
20-12-30 40,005,806,11-0,31 -5,1% 5,556,255,805,801 14-10
20-12-302045,004,384,80-- -- 4,324,764,384,3810 12-10
20-12-30 50,003,443,76-- -- ----3,443,445 12-10
20-12-30 60,001,952,24-- -- 1,952,58----0 14-9
20-12-30 80,000,890,86+0,03 +3,5% 0,711,340,890,893 14-10
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?