Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,7430,94-0,20 -0,6% 31,1830,70399.81511:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 687 (289 Calls, 398 Puts)
Totaal open interest bij opening 4.063 (2.198 Calls, 1.865 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--17,59-- -- --------0 --
15-05-26 16,00--15,59-- -- --------0 --
15-05-26 18,00--13,60-- -- --------0 --
15-05-26 19,00--12,60-- -- --------0 --
15-05-26 20,00--11,60-- -- --------0 --
15-05-26 21,00--10,60-- -- --------0 --
15-05-26 22,00--9,60-- -- --------0 --
15-05-26 23,00--8,60-- -- --------0 --
15-05-26 23,50--8,10-- -- --------0 --
15-05-26 24,004,447,61-- -- ----4,444,4411 25-3
15-05-26 24,50--7,11-- -- --------0 --
15-05-26 25,005,706,61-- -- ----5,705,704 9-3
15-05-26 25,50--6,12-- -- --------0 --
15-05-26 26,005,405,63-- -- ----5,405,404 17-4
15-05-26 26,502,695,15-- -- ----2,692,354 30-3
15-05-26 27,002,994,67-- -- ----2,992,992 8-4
15-05-26 27,504,184,18-- -- ----4,184,181 17-4
15-05-26 28,003,683,71-- -- ----3,683,681 17-4
15-05-26 28,503,453,26-- -- ----3,453,451 21-4
15-05-26 29,002,352,83-0,48 -17,0% ----2,352,124 16:45
15-05-26629,502,852,42-0,59 -24,4% ----2,852,852 21-4
15-05-26 30,001,502,03-0,53 -26,1% ----1,501,456 16:30
15-05-2613731,000,801,37-0,46 -33,6% --1,901,020,767 15:38
15-05-26 32,000,420,85-0,43 -50,6% ----0,600,3261 16:46
15-05-26 33,000,310,50-0,19 -38,0% ----0,310,234 14:01
15-05-26 34,000,120,28-0,16 -57,1% --0,400,120,116 16:33
15-05-26 35,000,160,12-- -- ----0,160,161 22-4
15-05-26 36,000,090,07-- -- ----0,090,094 22-4
15-05-26338,000,050,02-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,59-- -- --------0 --
19-06-26 10,00--21,59-- -- --------0 --
19-06-26 12,00--19,59-- -- --------0 --
19-06-26 14,0015,7017,59-- -- ----15,7015,656 4-3
19-06-26 16,00--15,59-- -- --------0 --
19-06-26 18,00--13,60-- -- --------0 --
19-06-26 19,00--12,60-- -- --------0 --
19-06-26 20,0011,9011,60-- -- ----11,9011,901 21-4
19-06-26 21,005,1010,60-- -- ----5,105,101 13-2
19-06-26 22,007,609,60-- -- ----7,607,604 14-4
19-06-26 23,007,508,61-- -- ----7,507,501 5-3
19-06-26 24,006,917,62-- -- ----6,916,91100 16-4
19-06-26 24,50--7,13-- -- --------0 --
19-06-26 25,006,156,64-- -- ----6,156,151 20-4
19-06-26 25,503,576,16-- -- ----3,573,5720 27-3
19-06-26 26,006,195,69-- -- ----6,195,875 21-4
19-06-26 26,505,415,23-- -- ----5,415,414 21-4
19-06-26 27,004,404,79-- -- ----4,454,4080 20-4
19-06-26 27,50--4,34-- -- --------0 --
19-06-26 28,004,353,94-- -- ----4,354,057 21-4
19-06-26 28,503,013,53-- -- ----3,013,01100 16-4
19-06-26 29,003,543,15-- -- ----3,543,541 21-4
19-06-26 29,502,122,79-- -- ----2,122,122 16-4
19-06-26 30,002,002,46-0,46 -18,7% ----2,002,001 15:30
19-06-26 31,001,401,88-0,48 -25,5% --1,801,401,3530 16:51
19-06-26 32,001,001,39-0,39 -28,1% ----1,120,9510 15:45
19-06-26 33,000,641,01-0,37 -36,6% ----0,640,642 23-4
19-06-2652934,000,480,71-0,22 -31,0% ----0,480,4810 23-4
19-06-26 35,000,540,50-- -- ----0,550,542 22-4
19-06-26 36,000,180,34-0,16 -47,1% ----0,200,182 17:18
19-06-26 38,000,120,15-- -- ----0,120,121 22-4
19-06-26 40,000,100,06-- -- ----0,100,101 21-4
19-06-26 42,000,050,02-- -- ----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 18,00--13,60-- -- --------0 --
17-07-26 20,00--11,60-- -- --------0 --
17-07-26 22,00--9,60-- -- --------0 --
17-07-26 24,00--7,64-- -- --------0 --
17-07-26 25,00--6,70-- -- --------0 --
17-07-26 26,00--5,82-- -- --------0 --
17-07-26 27,00--4,95-- -- --------0 --
17-07-26 27,50--4,56-- -- --------0 --
17-07-26 28,00--4,16-- -- --------0 --
17-07-26 28,50--3,80-- -- --------0 --
17-07-26 29,002,823,44-0,62 -18,0% ----2,822,822 23-4
17-07-26 29,502,803,11-0,31 -10,0% ----2,802,801 14:34
17-07-26 30,00--2,79-- -- --------0 --
17-07-26 31,00--2,22-- -- --------0 --
17-07-26 32,001,851,76-- -- ----1,851,851 22-4
17-07-26 33,000,901,36-0,33 -24,3% ----0,900,902 23-4
17-07-26 34,001,070,99-- -- ----1,100,955 21-4
17-07-26 35,00--0,74-- -- --------0 --
17-07-26 36,000,600,54-- -- ----0,600,601 22-4
17-07-26338,000,180,29-0,09 -31,0% ----0,180,181 23-4
17-07-26 40,00--0,15-- -- --------0 --
18-09-26 9,00--22,59-- -- --------0 --
18-09-26 10,00--21,59-- -- --------0 --
18-09-26 12,00--19,59-- -- --------0 --
18-09-26 14,00--17,59-- -- --------0 --
18-09-26 16,00--15,59-- -- --------0 --
18-09-26 18,0012,8013,60-- -- ----12,8012,8010 9-3
18-09-26 19,00--12,60-- -- --------0 --
18-09-26 20,009,8511,60-- -- ----9,859,851 13-3
18-09-26 21,00--10,62-- -- --------0 --
18-09-26 22,004,509,65-- -- ----4,504,332 13-2
18-09-26 23,008,858,71-- -- ----8,858,855 21-4
18-09-26 24,006,567,80-- -- ----6,566,562 18-3
18-09-26 25,006,876,94-- -- ----6,876,872 17-4
18-09-26 26,005,456,12-- -- ----5,455,451 16-4
18-09-26 27,005,505,36-- -- ----5,505,502 22-4
18-09-26 28,004,644,65-- -- ----4,724,642 17-4
18-09-26 29,003,913,98-- -- ----3,913,911 22-4
18-09-26 30,003,603,37-- -- ----3,603,263 22-4
18-09-26 32,001,952,33-0,38 -16,3% ----1,951,955 23-4
18-09-26 34,001,251,57-0,32 -20,4% ----1,251,255 23-4
18-09-26 36,001,001,02-- -- ----1,001,001 22-4
18-09-26 38,000,500,65-0,15 -23,1% ----0,500,501 23-4
18-09-26 40,000,390,41-- -- ----0,390,392 17-3
18-09-26 42,000,410,25-- -- ----0,410,411 22-1
18-09-26 44,000,470,16-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,59-- -- --------0 --
18-12-26 10,0019,2521,59-- -- ----19,2519,251 2-3
18-12-26 12,0018,5019,59-- -- ----18,7018,509 9-3
18-12-26114,0015,0017,59-0,64 -3,6% ----15,0015,001 10-4
18-12-26 15,0030,3516,59+13,76 +82,9% ----30,3530,351 19-6
18-12-26 16,0010,0015,59-- -- ----10,0010,0013 18-2
18-12-26 18,00--13,60-- -- --------0 --
18-12-26 19,00--12,61-- -- --------0 --
18-12-26 20,0012,0011,65-- -- ----12,0012,003 21-4
18-12-26 21,00--10,72-- -- --------0 --
18-12-26 22,009,509,83-- -- ----9,509,505 16-4
18-12-26 23,008,708,99-- -- ----8,708,7015 17-4
18-12-26 24,008,068,16-- -- ----8,068,061 17-4
18-12-2618225,007,427,38-0,54 -7,3% ----7,427,421 21-4
18-12-26 26,006,306,65-- -- ----6,306,301 20-4
18-12-26 27,005,905,94-- -- ----6,005,902 17-4
18-12-26 28,004,605,27-0,67 -12,7% 0,10--4,604,601 23-4
18-12-26 29,003,954,64-0,69 -14,9% ----3,993,952 23-4
18-12-26 30,003,504,07-0,57 -14,0% ----3,933,458 15:46
18-12-26 32,002,753,04-0,29 -9,5% ----2,902,5012 14:17
18-12-26 34,001,952,24-0,29 -12,9% ----1,951,8213 23-4
18-12-26 35,002,001,90-- -- ----2,002,002 21-4
18-12-26 36,001,201,61-0,41 -25,5% ----1,201,201 23-4
18-12-26 38,001,001,15-0,15 -13,0% --1,101,001,0020 14:46
18-12-26 40,000,630,81-0,18 -22,2% ----0,700,6321 16:58
18-12-26 42,000,570,55-- -- ----0,570,571 22-4
18-12-26 45,000,240,32-- -- ----0,240,2410 16-4
18-12-26 50,000,090,14-- -- ----0,090,0920 16-4
18-12-26 55,000,060,06-- -- ----0,060,062 4-3
18-12-26 60,000,030,02-- -- ----0,030,031 16-2
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--17,59-- -- --------0 --
19-03-27 16,00--15,61-- -- --------0 --
19-03-27 18,00--13,67-- -- --------0 --
19-03-27 20,00--11,86-- -- --------0 --
19-03-27 22,00--10,17-- -- --------0 --
19-03-27 23,00--9,37-- -- --------0 --
19-03-27 24,007,008,59-- -- ----7,007,003 8-4
19-03-27 25,00--7,85-- -- --------0 --
19-03-27 26,00--7,14-- -- --------0 --
19-03-27 27,00--6,47-- -- --------0 --
19-03-27 28,003,955,83-- -- ----3,953,951 10-4
19-03-27 29,00--5,22-- -- --------0 --
19-03-27 30,004,454,65-0,20 -4,3% ----4,454,451 13:52
19-03-27 32,003,803,63-- -- ----3,803,533 22-4
19-03-27 34,003,052,79-- -- ----3,053,005 22-4
19-03-27 36,001,902,14-0,24 -11,2% ----1,901,905 23-4
19-03-27 38,00--1,62-- -- --------0 --
19-03-27 40,000,711,22-- -- ----0,710,711 14-4
19-03-27245,000,550,59-0,12 -20,3% ----0,550,522 21-4
19-03-27 50,00--0,31-- -- --------0 --
18-06-27 15,00--16,59-- -- --------0 --
18-06-27 16,00--15,61-- -- --------0 --
18-06-27 18,00--13,75-- -- --------0 --
18-06-27 20,0010,0012,01-- -- ----10,0010,001 20-3
18-06-27 22,008,5510,37-- -- ----8,558,551 20-3
18-06-27 24,006,908,82-- -- ----6,906,901 31-3
18-06-27 25,007,828,09-- -- ----7,827,821 20-4
18-06-27 26,006,317,41-- -- ----6,316,316 16-3
18-06-27 28,004,676,12-- -- ----4,674,671 24-3
18-06-27 30,005,304,99-- -- ----5,305,304 21-4
18-06-27 35,002,822,83-- -- --3,002,822,821 21-4
18-06-27 40,001,401,57-0,17 -10,8% ----1,401,401 14:01
18-06-27 45,000,740,83-0,09 -10,8% ----0,740,742 23-4
18-06-27 50,000,420,41-- -- ----0,420,423 21-4
18-06-27 55,000,250,22+0,03 +13,6% ----0,250,257 28-11
18-06-27 60,00--0,18-- -- --------0 --
18-06-27 70,00--0,06-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--16,59-- -- --------0 --
17-12-27 16,00--15,64-- -- --------0 --
17-12-27 18,00--13,89-- -- --------0 --
17-12-27 20,009,4012,18-- -- ----9,409,4010 1-4
17-12-27 22,00--10,61-- -- --------0 --
17-12-27 24,009,609,16-- -- ----9,609,6010 21-4
17-12-27 26,007,757,83-0,08 -1,0% ----7,757,751 13:44
17-12-27 28,006,356,62-- -- ----6,356,353 22-4
17-12-27 30,005,155,54-0,39 -7,0% ----5,154,856 23-4
17-12-279332,004,734,60-0,40 -8,7% ----4,734,733 22-4
17-12-27 35,003,583,44-- -- --4,103,583,585 22-4
17-12-27 40,001,802,10-0,30 -14,3% ----1,881,807 23-4
17-12-27 45,000,801,25-- -- --1,950,800,802 10-4
17-12-27 50,000,450,75-- -- ----0,450,451 10-4
17-12-27 55,000,400,46-- -- ----0,400,401 16-2
17-12-27 60,000,300,29-- -- ----0,300,306 17-2
17-12-27 70,00--0,10-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
15-12-28 15,00--16,67-- -- --------0 --
15-12-28 16,00--15,77-- -- --------0 --
15-12-28 18,009,6014,13-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,59-- -- ----12,6112,6011 17-4
15-12-28 22,0011,0011,16-- -- ----11,0011,001 16-4
15-12-28 24,007,549,84-- -- ----7,547,543 1-4
15-12-28 25,008,609,22-- -- ----8,608,602 9-3
15-12-28 26,005,318,61-- -- ----5,315,314 5-2
15-12-28 28,006,907,51-0,61 -8,1% ----6,906,902 23-4
15-12-28 30,005,256,48-- -- ----5,255,253 14-4
15-12-28 35,004,254,45-0,20 -4,5% ----4,264,254 12:47
15-12-28 40,003,223,06-- -- ----3,223,221 17-4
15-12-28 45,001,502,04-- -- ----1,501,501 13-4
15-12-28 50,001,301,41-- -- ----1,301,3015 23-3
15-12-28 55,000,801,00-- -- ----0,800,805 2-4
15-12-28 60,000,720,70+0,02 +2,9% ----0,720,7222 12:46
15-12-28 80,000,470,22-- -- ----0,470,4720 10-2
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,0015,0721,58-- -- ----15,0715,075 10-2
21-12-29 15,0015,1016,71-- -- ----15,1015,10500 27-2
21-12-29 18,00--14,37-- -- --------0 --
21-12-29 20,008,7012,94-- -- ----8,708,702 13-2
21-12-29 22,00--11,62-- -- --------0 --
21-12-29 24,009,1010,38-- -- ----9,109,1010 3-3
21-12-29 25,007,509,80-- -- ----7,507,5020 25-2
21-12-29 26,006,009,22-- -- ----6,006,005 23-2
21-12-29 28,008,008,09-- -- ----8,008,001 6-3
21-12-29 30,006,657,19-- -- ----6,656,652 16-4
21-12-29 35,004,155,28-- -- ----4,154,151 9-4
21-12-29 40,002,803,86-- -- ----2,802,8030 25-3
21-12-29 45,002,752,83-- -- ----2,752,2141 13-2
21-12-29 50,001,302,07-- -- ----1,300,9521 12-2
21-12-29 55,001,601,55-- -- ----1,601,602 8-1
21-12-29 60,001,001,18-- -- ----1,001,001 14-4
21-12-29 80,00--0,43-- -- --------0 --
21-12-29 100,00--0,18-- -- --------0 --
20-12-30 10,0019,8021,58-- -- ----19,8019,803 18-3
20-12-30 15,0015,5516,78-- -- ----15,5515,553 18-3
20-12-30 18,00--14,54-- -- --------0 --
20-12-30 20,0012,5013,20-- -- ----12,5012,501 17-3
20-12-30 22,00--11,96-- -- --------0 --
20-12-30 24,0011,0110,81-- -- ----11,0111,0110 17-4
20-12-30 25,008,9110,26-- -- ----8,918,913 14-4
20-12-30 26,009,509,70-- -- ----9,509,505 6-3
20-12-30 28,009,008,74-- -- ----9,009,001 21-4
20-12-30 30,008,157,90-- -- ----8,158,152 22-4
20-12-3032535,006,456,14-0,36 -5,9% ----6,456,453 17-4
20-12-30 40,004,374,76-- -- ----4,374,371 16-4
20-12-30 45,002,603,69-- -- ----2,602,601 27-3
20-12-30 50,002,252,89-- -- ----2,252,251 18-2
20-12-303660,001,551,80-0,11 -6,1% ----1,551,5550 26-2
20-12-30 80,00--0,77-- -- --------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?