Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4828,56-0,08 -0,3% 28,7628,32741.33917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 1.648 (721 Calls, 927 Puts)
Totaal open interest bij opening 10.366 (7.415 Calls, 2.951 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--16,36-- -- 14,2014,80----0 --
15-05-26 16,00--14,36-- -- 12,2012,80----0 --
15-05-26 18,00--12,36-- -- 10,2010,80----0 --
15-05-26 19,00--11,36-- -- 9,209,80----0 --
15-05-26 20,00--10,36-- -- --------0 --
15-05-26 21,00--9,36-- -- 7,257,75----0 --
15-05-26 22,00--8,36-- -- 6,306,75----0 --
15-05-26 23,00--7,36-- -- 5,305,70----0 --
15-05-26 23,50--6,86-- -- 4,835,20----0 --
15-05-26 24,004,446,36-- -- ----4,444,4411 25-3
15-05-26 24,50--5,86-- -- 3,884,16----0 --
15-05-26 25,003,635,36-1,73 -32,3% 3,403,643,633,631 7-5
15-05-26 25,50--4,86-- -- 2,933,16----0 --
15-05-26 26,002,504,36-1,86 -42,7% ----2,502,501 7-5
15-05-26 26,502,693,86-- -- 2,002,232,692,354 30-3
15-05-26 27,001,563,36-1,80 -53,6% 1,611,802,101,562 7-5
15-05-26 27,20------ -- ---------- --
15-05-26 27,40------ -- ---------- --
15-05-26 27,501,352,86-1,51 -52,8% 1,221,401,351,352 7-5
15-05-26 27,60------ -- ---------- --
15-05-26 27,80------ -- ---------- --
15-05-26 28,000,952,36-1,41 -59,7% ----1,050,9591 7-5
15-05-26 28,20------ -- ---------- --
15-05-26 28,40------ -- ---------- --
15-05-26 28,502,031,86-- -- 0,540,772,032,031 6-5
15-05-26 28,60------ -- ---------- --
15-05-26 28,80------ -- ---------- --
15-05-26 29,000,441,36-0,92 -67,6% 0,370,560,450,4019 7-5
15-05-26 29,200,371,17-0,80 -68,4% 0,260,450,500,3714 7-5
15-05-26 29,40--1,00-- -- --------0 --
15-05-26 29,500,300,93-0,63 -67,7% 0,170,350,300,301 7-5
15-05-26 29,60--0,85-- -- 0,190,31----0 --
15-05-26 29,80--0,74-- -- 0,100,26----0 --
15-05-26 30,000,200,62-0,42 -67,7% 0,080,220,290,1582 7-5
15-05-26 30,50--0,42-- -- 0,020,17----0 --
15-05-26 31,000,060,27-0,21 -77,8% 0,020,120,100,068 7-5
15-05-26 31,500,250,16-- -- ----0,250,204 6-5
15-05-26 32,000,100,100,00 0,0% ----0,100,104 7-5
15-05-26132,500,280,06-- -- --0,120,280,281 5-5
15-05-2617533,000,010,04-0,03 -75,0% ----0,010,012 7-5
15-05-26 33,50--0,02-- -- --0,12----0 --
15-05-2621634,000,010,010,00 0,0% ----0,010,012 7-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,010,010,00 0,0% --0,070,010,012 7-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--21,36-- -- --------0 --
19-06-26 10,00--20,36-- -- 18,2518,85----0 --
19-06-26 12,00--18,36-- -- 16,2516,85----0 --
19-06-26 14,0015,7016,36-1,74 -10,6% ----15,7015,656 4-3
19-06-26 16,00--14,36-- -- --------0 --
19-06-26 18,00--12,36-- -- --------0 --
19-06-26 19,00--11,36-- -- 9,309,90----0 --
19-06-26 20,0011,9010,36-- -- 8,358,8511,9011,901 21-4
19-06-26 21,005,109,36-- -- 7,357,855,105,101 13-2
19-06-26 22,007,608,36-- -- ----7,607,604 14-4
19-06-26 23,007,507,36-- -- ----7,507,501 5-3
19-06-26 24,006,436,36-- -- ----7,126,433.103 6-5
19-06-26 24,50--5,86-- -- --------0 --
19-06-26 25,006,125,36-- -- ----6,126,12100 6-5
19-06-26 25,503,574,86-- -- 3,393,633,573,5720 27-3
19-06-26 26,004,424,36-- -- 2,983,234,464,423.003 6-5
19-06-26 26,505,413,86-- -- 2,622,855,415,414 21-4
19-06-26 27,002,253,38-1,13 -33,4% 2,262,502,602,255 7-5
19-06-26 27,50--2,99-- -- 1,942,16----0 --
19-06-26 28,001,722,61-0,89 -34,1% 1,631,852,081,677 7-5
19-06-26 28,501,552,27-0,72 -31,7% 1,381,561,731,353 7-5
19-06-26 29,001,301,94-0,64 -33,0% 1,111,331,431,2022 7-5
19-06-262829,501,001,65-0,64 -38,8% ----1,310,9711 7-5
19-06-26 30,000,821,38-0,56 -40,6% ----1,030,7520 7-5
19-06-266531,000,530,96-0,43 -44,8% 0,440,590,650,4949 7-5
19-06-26 32,000,300,62-0,32 -51,6% 0,260,380,400,3017 7-5
19-06-26 33,000,220,39-0,17 -43,6% ----0,220,221 7-5
19-06-26 34,000,180,25-0,07 -28,0% ----0,180,182 7-5
19-06-2647635,000,100,15-0,08 -53,3% ----0,120,105 7-5
19-06-2646236,000,160,09-0,05 -55,6% ----0,160,163 24-4
19-06-26 38,000,090,03-- -- ----0,090,091 30-4
19-06-2639840,000,100,01-- -- ----0,100,101 21-4
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 16,00------ -- ---------- --
17-07-26 18,00--12,36-- -- 10,3510,95----0 --
17-07-26 20,00--10,36-- -- 8,459,05----0 --
17-07-26 22,00--8,36-- -- 6,557,10----0 --
17-07-26 23,00--7,36-- -- 5,656,15----0 --
17-07-26 24,00--6,36-- -- --------0 --
17-07-26 25,00--5,36-- -- 4,034,32----0 --
17-07-26 25,50------ -- ---------- --
17-07-26 26,00--4,51-- -- 3,293,58----0 --
17-07-26 26,50------ -- --------0 --
17-07-26 27,002,703,73-1,03 -27,6% 2,642,832,702,7010 7-5
17-07-26 27,50--3,34-- -- --------0 --
17-07-26 28,00--2,99-- -- 2,002,25----0 --
17-07-26 28,50--2,67-- -- 1,721,93----0 --
17-07-26 29,002,842,36-- -- 1,491,682,842,841 4-5
17-07-26 29,501,352,07-0,72 -34,8% ----1,491,355 7-5
17-07-264430,001,181,80-0,62 -34,4% 1,111,261,301,1318 7-5
17-07-26 31,000,831,33-0,50 -37,6% 0,770,920,830,832 7-5
17-07-26 32,001,300,96-- -- 0,530,661,321,306 4-5
17-07-26 33,001,100,68-- -- ----1,101,101 5-5
17-07-26634,000,620,47-0,18 -38,3% 0,190,340,620,621 28-4
17-07-26 35,000,650,33-- -- 0,090,270,650,651 5-5
17-07-26 36,000,250,23-- -- 0,050,220,250,251 6-5
17-07-26 38,000,180,10-- -- 0,010,150,180,181 23-4
17-07-26 40,00--0,04-- -- --------0 --
18-09-26 9,00--21,36-- -- 19,2519,85----0 --
18-09-26 10,00--20,36-- -- 18,3018,90----0 --
18-09-26 12,00--18,36-- -- --------0 --
18-09-26 14,00--16,36-- -- 14,3514,95----0 --
18-09-26 16,00--14,36-- -- 12,4013,00----0 --
18-09-26 18,0012,8012,36-1,55 -12,5% 10,4511,0512,8012,8010 9-3
18-09-26 19,00--11,36-- -- --------0 --
18-09-26 20,009,8510,36-- -- ----9,859,851 13-3
18-09-26 21,00--9,36-- -- 7,708,20----0 --
18-09-26 22,004,508,36-- -- ----4,504,332 13-2
18-09-26 23,006,107,39-1,29 -17,5% 6,006,456,106,105 7-5
18-09-26 24,007,186,53-- -- 5,255,607,187,181 28-4
18-09-26 25,006,875,72-- -- ----6,876,872 17-4
18-09-26 26,003,874,95-1,08 -21,8% 3,804,083,873,871 7-5
18-09-266427,005,184,22-0,88 -20,9% 3,183,405,185,183 5-5
18-09-26 28,003,053,57-0,52 -14,6% ----3,053,052 7-5
18-09-266729,003,592,99-0,74 -24,7% ----3,593,591 30-4
18-09-26 30,001,732,42-0,69 -28,5% 1,691,871,851,7312 7-5
18-09-26 32,001,171,57-0,40 -25,5% 1,021,191,281,166 7-5
18-09-26 34,000,780,96-0,18 -18,8% ----0,780,784 7-5
18-09-26 36,000,400,58-0,18 -31,0% ----0,430,408 7-5
18-09-265138,000,460,34-- -- 0,140,310,460,461 6-5
18-09-26 40,000,170,20-0,03 -15,0% 0,040,220,170,171 7-5
18-09-26 42,000,410,13-- -- ----0,410,411 22-1
18-09-26 44,000,470,08-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --0,12----0 --
18-09-263755,000,060,02+0,04 +200,0% --0,080,060,0637 19-11
18-12-26 9,00--21,36-- -- 19,3019,90----0 --
18-12-26 10,0019,2520,36-- -- 18,3018,9019,2519,251 2-3
18-12-26 12,0018,5018,36-- -- ----18,7018,509 9-3
18-12-26 14,0015,0016,36-- -- 14,4015,0015,0015,001 10-4
18-12-26 15,0030,3515,36+14,99 +97,6% 13,4514,0530,3530,351 19-6
18-12-26 16,0010,0014,36-- -- 12,5013,1010,0010,0013 18-2
18-12-26 18,00--12,36-- -- --------0 --
18-12-26 19,00--11,36-- -- 9,7510,35----0 --
18-12-26 20,0011,4010,36-- -- 8,959,4011,4011,402 27-4
18-12-26 21,00--9,46-- -- 8,058,60----0 --
18-12-26 22,008,598,62-- -- ----8,598,592 6-5
18-12-26 23,007,687,80-- -- 6,506,907,687,681 6-5
18-12-26 24,008,067,02-- -- 5,806,158,068,061 17-4
18-12-26 25,005,296,28-0,99 -15,8% ----5,295,2915 7-5
18-12-26 26,004,555,56-1,01 -18,2% ----4,654,555 7-5
18-12-26 27,003,994,91-0,92 -18,7% 3,864,124,253,9518 7-5
18-12-26 28,003,604,29-0,69 -16,1% 0,10--3,773,6031 7-5
18-12-26 29,002,973,72-0,75 -20,2% 2,843,023,202,9724 7-5
18-12-26 30,002,553,18-0,63 -19,8% 2,402,582,652,552 7-5
18-12-26 32,001,852,27-0,42 -18,5% ----1,881,7523 7-5
18-12-26 34,001,201,63-0,43 -26,4% ----1,361,1714 7-5
18-12-26 35,002,001,32-- -- 0,951,072,002,002 21-4
18-12-26 36,000,821,11-0,29 -26,1% 0,700,940,820,821 7-5
18-12-26 38,000,590,75-0,16 -21,3% 0,500,660,590,593 7-5
18-12-2693540,000,410,50-0,11 -22,0% 0,280,470,410,3910 7-5
18-12-26 42,000,260,33-0,07 -21,2% 0,240,330,310,262 7-5
18-12-26 45,000,240,20-- -- ----0,240,2410 16-4
18-12-26 50,000,020,07-0,05 -71,4% ----0,020,024 7-5
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-26 60,000,010,010,00 0,0% ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--16,36-- -- 14,5515,15----0 --
19-03-27 16,00--14,36-- -- 12,7013,30----0 --
19-03-27 18,00--12,41-- -- --------0 --
19-03-27 20,00--10,65-- -- 9,209,80----0 --
19-03-27 22,00--9,00-- -- 7,608,15----0 --
19-03-27 23,00--8,23-- -- 6,907,35----0 --
19-03-27 24,007,007,47-- -- 6,306,607,007,003 8-4
19-03-27 25,00--6,78-- -- --------0 --
19-03-27 26,00--6,09-- -- 4,995,25----0 --
19-03-27 27,00--5,45-- -- 4,414,64----0 --
19-03-272828,004,094,84-0,83 -17,1% 3,844,084,094,097 7-5
19-03-27 29,004,944,30-- -- ----4,944,942 30-4
19-03-27 30,004,363,73-- -- 2,943,114,364,362 30-4
19-03-27 32,002,362,86-0,50 -17,5% 2,182,372,362,361 7-5
19-03-27 34,002,382,11-- -- 1,571,772,382,383 6-5
19-03-27 36,001,951,57-- -- ----1,951,95336 27-4
19-03-27 38,000,931,16-0,23 -19,8% ----0,930,933 7-5
19-03-27 40,000,680,84-0,16 -19,0% ----0,680,681 7-5
19-03-27 45,000,550,38-- -- 0,200,370,550,522 21-4
19-03-27 50,00--0,18-- -- 0,050,25----0 --
18-06-27 15,00--15,36-- -- 13,6514,35----0 --
18-06-27 16,00--14,36-- -- --------0 --
18-06-27 18,00--12,53-- -- --------0 --
18-06-27 20,0010,0010,81-- -- ----10,0010,001 20-3
18-06-27 22,008,559,20-- -- ----8,558,551 20-3
18-06-27 24,006,907,73-- -- ----6,906,901 31-3
18-06-2760525,007,107,02-- -- 5,806,307,107,007 6-5
18-06-27 26,005,506,37-0,87 -13,7% ----5,505,5010 7-5
18-06-27 28,005,255,16-- -- ----5,255,251 6-5
18-06-27 30,005,304,08-- -- 3,253,555,305,304 21-4
18-06-27 35,001,802,19-0,39 -17,8% --3,001,801,801 7-5
18-06-27 40,001,151,10-- -- 0,751,001,151,155 24-4
18-06-27 45,000,740,55-- -- ----0,740,742 23-4
18-06-27 50,000,420,27-- -- ----0,420,423 21-4
18-06-27 55,000,250,14+0,11 +78,6% --0,240,250,257 28-11
18-06-27 60,00--0,07-- -- --0,22----0 --
18-06-27 70,00--0,02-- -- --0,19----0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--15,36-- -- --------0 --
17-12-27 16,00--14,39-- -- 12,7513,75----0 --
17-12-27 18,00--12,65-- -- 11,0512,05----0 --
17-12-27 20,0011,3011,00-- -- ----11,3011,3020 6-5
17-12-27 22,00--9,46-- -- --------0 --
17-12-27 24,009,458,09-- -- 7,007,559,459,452 5-5
17-12-27 26,007,756,80-- -- ----7,757,751 23-4
17-12-2719428,004,855,66-0,78 -13,8% ----5,004,8545 7-5
17-12-27 30,003,994,69-0,70 -14,9% 3,694,354,193,9414 7-5
17-12-27 32,003,353,81-0,46 -12,1% ----3,353,3515 7-5
17-12-2728135,002,782,84-- -- 2,352,702,782,786 6-5
17-12-27 40,001,651,66-- -- 1,281,661,701,6518 6-5
17-12-2753845,000,801,00-0,20 -20,0% --1,400,800,802 10-4
17-12-27 50,000,450,57-- -- 0,140,750,450,451 10-4
17-12-27 55,000,400,43-- -- 0,020,560,400,401 16-2
17-12-27 60,000,300,34-- -- 0,010,370,300,306 17-2
17-12-27 70,00--0,24-- -- --------0 --
17-12-27 80,00--0,20-- -- --0,24----0 --
15-12-28 15,00--15,41-- -- 13,6014,90----0 --
15-12-28 16,00--14,56-- -- 12,7514,05----0 --
15-12-28318,009,6012,96-1,19 -9,2% 11,3012,409,609,603 13-2
15-12-28 20,0012,6111,45-- -- ----12,6112,6011 17-4
15-12-28 22,0011,0010,06-- -- 8,559,5511,0011,001 16-4
15-12-28 24,007,548,79-- -- ----7,547,543 1-4
15-12-28 25,008,608,22-- -- ----8,608,602 9-3
15-12-28 26,005,317,60-- -- 6,157,205,315,314 5-2
15-12-28 28,006,656,59-- -- ----6,656,653 6-5
15-12-28 30,005,255,68-- -- ----5,255,253 14-4
15-12-28 35,004,003,86-- -- 2,713,694,004,003 6-5
15-12-28 40,002,982,64-- -- 1,682,532,982,981 6-5
15-12-28 45,001,891,79-- -- 1,011,791,891,8910 6-5
15-12-28 50,001,151,16-0,01 -0,9% ----1,151,152 7-5
15-12-28 55,000,800,75-- -- ----0,800,805 2-4
15-12-285460,000,720,560,00 0,0% 0,080,760,720,7222 23-4
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0720,36-- -- 17,8019,5515,0715,075 10-2
21-12-29 15,0015,1015,46-- -- 13,6015,2015,1015,10500 27-2
21-12-29 18,00--13,19-- -- 11,4512,85----0 --
21-12-29 20,008,7011,80-- -- 10,1511,608,708,702 13-2
21-12-29 22,00--10,54-- -- 8,9510,20----0 --
21-12-29 24,009,109,36-- -- ----9,109,1010 3-3
21-12-29 25,008,008,81-0,81 -9,2% ----8,008,001 7-5
21-12-29 26,007,608,28-0,68 -8,2% ----7,607,603 7-5
21-12-29 28,008,007,31-- -- 5,807,058,008,001 6-3
21-12-29 30,005,706,44-0,74 -11,5% ----5,705,701 7-5
21-12-29 35,004,904,68-- -- ----4,904,902 29-4
21-12-29 40,002,803,36-- -- 2,263,432,802,8030 25-3
21-12-29 45,002,452,40-- -- 1,542,552,452,451 30-4
21-12-29 50,001,301,70-- -- ----1,300,9521 12-2
21-12-29 55,001,601,23-- -- ----1,601,602 8-1
21-12-29 60,001,000,89-- -- ----1,001,001 14-4
21-12-29 80,00--0,34-- -- --------0 --
21-12-29 100,00--0,10-- -- --0,47----0 --
20-12-30 10,0019,8020,36-- -- ----19,8019,803 18-3
20-12-30 15,0015,5515,48-- -- ----15,5515,553 18-3
20-12-30 18,0013,4013,29+0,11 +0,8% ----13,4013,401 7-5
20-12-30 20,0012,9012,00-- -- ----12,9012,901 28-4
20-12-30 22,00--10,78-- -- 9,2010,65----0 --
20-12-30 24,0011,019,68-- -- 8,509,6011,0111,0110 17-4
20-12-301.66425,009,189,14-0,98 -10,7% 7,659,109,249,183 6-5
20-12-30 26,008,208,65-0,45 -5,2% ----8,208,201 7-5
20-12-30 28,007,087,78-0,70 -9,0% 7,107,707,087,0810 7-5
20-12-30 30,006,156,98-0,83 -11,9% 5,506,906,156,151 7-5
20-12-30 35,004,855,33-0,48 -9,0% ----4,854,851 7-5
20-12-30 40,003,994,04-- -- ----3,993,9910 6-5
20-12-30 45,002,603,03-- -- 1,913,292,602,601 27-3
20-12-30 50,002,352,22-- -- 2,002,572,352,351 6-5
20-12-30 60,001,391,32-- -- 0,591,761,391,3910 6-5
20-12-30 80,00--0,52-- -- --------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?