Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,8227,86-0,04 -0,1% 28,4227,441.132.39017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 345 (251 Calls, 94 Puts)
Totaal open interest bij opening 4.773 (2.726 Calls, 2.047 Puts)
Call / Put ratio 2,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--15,92-- -- --------0 --
17-04-26 14,00--13,92-- -- --------0 --
17-04-26 16,00--11,92-- -- --------0 --
17-04-26 17,00--10,93-- -- --------0 --
17-04-26 18,00--9,93-- -- --------0 --
17-04-26 19,00--8,93-- -- --------0 --
17-04-262420,006,607,93-0,03 -0,4% ----6,605,9020 24-2
17-04-26 20,50--7,43-- -- --------0 --
17-04-26 21,00--6,94-- -- --------0 --
17-04-26 21,50--6,44-- -- --------0 --
17-04-26 22,004,625,95-- -- ----4,624,622 16-2
17-04-26 22,50--5,47-- -- --------0 --
17-04-26 23,004,354,99-- -- ----4,354,352 5-2
17-04-26 23,502,854,52-- -- ----2,852,8521 18-2
17-04-26 24,006,154,06-- -- ----6,156,1510 18-3
17-04-26 24,503,183,62-- -- ----3,193,1830 20-2
17-04-26 25,005,653,18-- -- ----5,655,651 11-3
17-04-26 25,503,882,76-- -- ----3,883,882 20-3
17-04-26 26,002,332,35-- -- ----2,332,331 25-3
17-04-26 26,502,202,00-- -- ----2,202,201 25-3
17-04-26 27,001,381,65-0,27 -16,4% ----1,381,3511 26-3
17-04-26 27,501,391,34-- -- ----1,551,393 25-3
17-04-26 28,001,231,09+0,14 +12,8% ----1,230,9616 26-3
17-04-26 28,500,940,87+0,07 +8,0% ----0,940,7012 26-3
17-04-26 29,000,650,69-- -- ----0,650,6014 25-3
17-04-2610729,500,560,52-0,04 -7,7% ----0,560,5610 26-3
17-04-26 30,000,450,39+0,06 +15,4% --0,460,450,414 26-3
17-04-26 31,000,200,25-0,05 -20,0% 0,140,500,200,187 26-3
17-04-2611632,000,100,14-0,01 -7,1% 0,08--0,100,1011 26-3
17-04-26 33,000,070,07-- -- --0,200,080,066 25-3
17-04-26 34,000,100,04-- -- ----0,100,103 23-3
17-04-26 35,000,100,02-- -- ----0,100,1050 20-3
17-04-26 36,000,130,01-- -- ----0,200,1223 10-3
17-04-26 37,000,070,01-- -- ----0,070,0725 27-2
17-04-26 38,000,070,01-- -- ----0,070,071 5-2
17-04-26 40,000,120,01-- -- ----0,120,121 23-1
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
15-05-26 14,00--13,94-- -- --------0 --
15-05-26 16,00--11,95-- -- --------0 --
15-05-26 18,00--9,97-- -- --------0 --
15-05-26 19,00--9,00-- -- --------0 --
15-05-26 20,00--8,00-- -- --------0 --
15-05-26 21,00--7,04-- -- --------0 --
15-05-26 22,00--6,09-- -- --------0 --
15-05-26 23,00--5,17-- -- --------0 --
15-05-26 23,50--4,72-- -- --------0 --
15-05-26 24,004,444,29-- -- ----4,444,4411 25-3
15-05-26 24,50--3,88-- -- --------0 --
15-05-26 25,005,703,47-- -- ----5,705,704 9-3
15-05-26 25,50--3,09-- -- --------0 --
15-05-26 26,001,732,72-- -- ----1,731,7320 24-2
15-05-26 26,502,402,37+0,03 +1,3% --2,452,402,155 26-3
15-05-26 27,002,252,08+0,17 +8,2% ----2,252,252 26-3
15-05-26 27,502,671,78-- -- ----2,672,671 23-3
15-05-26 28,001,551,55-- -- ----1,551,551 25-3
15-05-26 28,501,861,32-- -- ----1,861,861 23-3
15-05-26 29,001,791,11-- -- ----1,791,791 20-3
15-05-26 29,50--0,92-- -- --------0 --
15-05-26 30,000,600,78-0,18 -23,1% ----0,620,6080 26-3
15-05-26 31,000,510,54-- -- 0,31--0,580,517 25-3
15-05-26 32,000,270,35-0,08 -22,9% ----0,270,2720 26-3
15-05-26 33,000,390,23-- -- ----0,390,3812 24-3
15-05-26 34,000,340,14-- -- ----0,340,3420 26-2
15-05-26 36,000,230,06-- -- ----0,230,233 18-3
15-05-26 38,000,070,02-- -- ----0,070,071 24-3
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--18,93-- -- --------0 --
19-06-26 10,00--17,93-- -- --------0 --
19-06-26 12,00--15,93-- -- --------0 --
19-06-26 14,0015,7013,94-- -- ----15,7015,656 4-3
19-06-26 16,00--11,95-- -- --------0 --
19-06-26 18,00--9,97-- -- --------0 --
19-06-26 19,00--8,99-- -- --------0 --
19-06-26 20,006,958,03-- -- ----6,956,955 20-2
19-06-26 21,005,107,09-- -- ----5,105,101 13-2
19-06-26 22,009,006,16-- -- ----9,009,002 9-3
19-06-26 23,007,505,27-- -- ----7,507,501 5-3
19-06-26 24,006,104,44-- -- ----6,106,102 5-3
19-06-26 24,50------ -- --------0 --
19-06-2624225,004,663,67-0,02 -0,5% ----4,664,661 24-3
19-06-26 25,50--3,30-- -- --------0 --
19-06-26 26,003,002,96-- -- ----3,003,0050 25-3
19-06-26 26,50--2,63-- -- --------0 --
19-06-26 27,002,152,35-0,20 -8,5% ----2,152,152 26-3
19-06-26 27,50--2,07-- -- --------0 --
19-06-26 28,001,901,83-- -- ----1,901,905 25-3
19-06-26 28,50--1,60-- -- --------0 --
19-06-26 29,001,371,39-- -- ----1,371,371 25-3
19-06-26 29,50--1,24-- -- --------0 --
19-06-26 30,001,121,06-- -- ----1,151,1290 25-3
19-06-26 31,001,190,79-- -- ----1,191,191 23-3
19-06-26 32,000,500,58-0,08 -13,8% ----0,500,503 26-3
19-06-26 34,000,550,31-- -- ----0,550,551 23-3
19-06-26 35,000,250,23-- -- ----0,250,252 25-3
19-06-26 36,000,320,16-- -- --0,380,320,3230 20-3
19-06-26 38,000,270,10-- -- ----0,270,2724 13-3
19-06-26 40,000,060,04-- -- ----0,060,063 23-3
19-06-26 42,000,050,02-- -- ----0,050,0540 4-2
19-06-26 44,000,080,01-- -- ----0,080,085 29-1
19-06-26 45,000,100,01-- -- ----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 --
18-09-26 9,00--18,93-- -- --------0 --
18-09-26 10,00--17,93-- -- --------0 --
18-09-26 12,00--15,94-- -- --------0 --
18-09-26 14,00--13,95-- -- --------0 --
18-09-26 16,00--11,97-- -- --------0 --
18-09-26 18,0012,8010,02-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,07-- -- --------0 --
18-09-26 20,009,858,15-- -- ----9,859,851 13-3
18-09-26 21,00--7,27-- -- --------0 --
18-09-26 22,004,506,42-- -- ----4,504,332 13-2
18-09-26 23,007,605,63-- -- ----7,607,601 18-3
18-09-26 24,006,564,89-- -- ----6,566,562 18-3
18-09-26 25,005,704,19-- -- ----5,705,703 16-3
18-09-26 26,005,353,55-- -- ----5,355,351 18-3
18-09-26 27,004,203,01-- -- ----4,204,201 19-3
18-09-26 28,003,852,49-- -- ----3,853,852 17-3
18-09-26 29,002,602,07-- -- ----2,602,6020 24-3
18-09-26 30,002,301,71-- -- ----2,302,3010 23-3
18-09-26 32,001,601,13-- -- ----1,601,6040 23-3
18-09-26 34,000,740,76-0,02 -2,6% ----0,780,742 26-3
18-09-26 36,000,450,48-0,03 -6,3% ----0,450,451 26-3
18-09-26 38,000,500,30-- -- ----0,500,501 23-3
18-09-26 40,000,390,19-- -- ----0,390,392 17-3
18-09-26 42,000,410,15-- -- ----0,410,411 22-1
18-09-26 44,000,470,09-- -- ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--18,93-- -- --------0 --
18-12-26 10,0019,2517,93-- -- ----19,2519,251 2-3
18-12-26 12,0018,5015,94-- -- ----18,7018,509 9-3
18-12-26 14,00--13,95-- -- --------0 --
18-12-26 15,0030,3512,96+17,39 +134,2% ----30,3530,351 19-6
18-12-26 16,0010,0011,99-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,12-- -- --------0 --
18-12-26 19,00--9,20-- -- --------0 --
18-12-26 20,0010,208,36-- -- ----10,209,90250 13-3
18-12-26 21,00--7,53-- -- --------0 --
18-12-26 22,009,106,76-- -- ----9,109,1015 9-3
18-12-26 23,007,586,02-- -- ----7,587,582 5-3
18-12-26 24,006,055,33-- -- ----6,106,057 24-3
18-12-26 25,005,354,68-- -- ----5,405,3510 24-3
18-12-26 26,004,154,06-- -- ----4,154,155 25-3
18-12-26 27,004,953,55-- -- ----4,954,9520 13-3
18-12-26 28,003,313,04+0,27 +8,9% ----3,313,3110 26-3
18-12-26 29,002,472,62-0,15 -5,7% ----2,472,4710 26-3
18-12-26 30,002,162,22-0,06 -2,7% ----2,162,1610 26-3
18-12-26 32,001,501,59-0,09 -5,7% ----1,501,501 26-3
18-12-2616834,001,921,17-0,01 -0,9% ----1,921,921 13-3
18-12-26 35,000,930,99-- -- ----0,930,931 25-3
18-12-2629736,001,190,82+0,02 +2,4% ----1,191,191 23-3
18-12-26 38,000,590,63-- -- ----0,590,55100 25-3
18-12-26 40,000,410,42-0,01 -2,4% ----0,410,411 26-3
18-12-26 42,000,720,29-- -- ----0,720,721 6-3
18-12-26 45,000,230,19-- -- 0,15--0,230,231 17-2
18-12-26 50,000,200,08-- -- ----0,200,201 26-2
18-12-26 55,000,060,03-- -- ----0,060,062 4-3
18-12-26 60,000,030,01-- -- ----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--13,97-- -- --------0 --
19-03-27 16,00--12,06-- -- --------0 --
19-03-27 18,00--10,27-- -- --------0 --
19-03-27 20,00--8,63-- -- --------0 --
19-03-27 22,00--7,13-- -- --------0 --
19-03-27 23,00--6,45-- -- --------0 --
19-03-27 24,00--5,78-- -- --------0 --
19-03-27 25,00--5,19-- -- --------0 --
19-03-27 26,00--4,61-- -- --------0 --
19-03-27 27,00--4,06-- -- --------0 --
19-03-27 28,00--3,59-- -- --------0 --
19-03-27 29,00--3,16-- -- --------0 --
19-03-27 30,00--2,80-- -- --------0 --
19-03-27 32,00--2,12-- -- --------0 --
19-03-27 34,00--1,60-- -- --2,26----0 --
19-03-27 40,00--0,64-- -- --------0 --
19-03-27 45,00--0,31-- -- --------0 --
18-06-27 15,00--13,02-- -- --------0 --
18-06-27 16,00--12,11-- -- --------0 --
18-06-27 18,00--10,41-- -- --------0 --
18-06-27 20,0010,008,85-- -- ----10,0010,001 20-3
18-06-27 22,008,557,41-- -- ----8,558,551 20-3
18-06-27 24,007,006,07-- -- ----7,007,001 23-3
18-06-27 25,006,405,49-- -- ----6,406,402 23-3
18-06-27 26,006,314,91-- -- ----6,316,316 16-3
18-06-27 28,004,673,90-- -- ----4,674,671 24-3
18-06-27 30,003,353,08-- -- ----3,353,355 24-3
18-06-27 35,001,501,65-0,15 -9,1% ----1,501,504 26-3
18-06-27 40,001,560,88-- -- ----1,561,5620 17-3
18-06-27 45,000,640,46-- -- ----0,640,6416 23-3
18-06-27 50,000,440,26-- -- ----0,440,441 3-3
18-06-27 55,000,250,15+0,10 +66,7% ----0,250,257 28-11
18-06-27 60,00--0,09-- -- --------0 --
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--13,12-- -- --------0 --
17-12-27 16,00--12,24-- -- --------0 --
17-12-27 18,00--10,64-- -- --------0 --
17-12-27 20,0010,009,15-- -- ----10,0010,0010 24-3
17-12-27 22,00--7,79-- -- --------0 --
17-12-2715724,006,706,58-0,07 -1,1% ----6,706,7050 25-3
17-12-27 26,007,155,42-- -- ----7,157,153 4-3
17-12-27 28,006,304,48-- -- ----6,306,301 17-3
17-12-27 30,003,753,73-- -- ----3,903,753 25-3
17-12-27 32,004,303,06-- -- ----4,304,255 16-3
17-12-2728435,002,372,26+0,01 +0,4% --4,102,402,372 25-3
17-12-27 40,001,351,36-0,01 -0,7% ----1,351,3520 26-3
17-12-27 45,001,080,81-- -- --2,701,081,081 24-3
17-12-27 50,000,790,50-- -- ----0,790,791 20-3
17-12-27 55,000,400,31-- -- ----0,400,401 16-2
17-12-27 60,000,300,19-- -- ----0,300,306 17-2
17-12-27 70,00--0,07-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--13,24-- -- --------0 --
15-12-28 16,00--12,44-- -- --------0 --
15-12-28 18,009,6010,96-- -- ----9,609,603 13-2
15-12-28 20,0011,009,61-- -- ----11,0010,752 27-2
15-12-28 22,009,808,36-- -- ----9,809,801 27-2
15-12-28 24,006,287,26-- -- ----6,286,283 23-2
15-12-28 25,008,606,71-- -- ----8,608,602 9-3
15-12-28 26,005,316,18-- -- ----5,315,314 5-2
15-12-28 28,004,465,53-- -- ----4,464,464 23-2
15-12-28 30,005,504,53-- -- ----5,505,501 27-2
15-12-28 35,003,503,01-- -- ----3,503,502 23-3
15-12-28 40,002,102,01-- -- ----2,102,101 25-3
15-12-28 45,001,751,36-- -- ----1,751,751 13-2
15-12-28 50,001,300,93-- -- ----1,301,3015 23-3
15-12-28 55,000,670,64-- -- ----0,670,672 25-3
15-12-28 60,000,800,45-- -- ----0,810,802 6-3
15-12-28 80,000,470,12-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0717,93-- -- ----15,0715,075 10-2
21-12-2946515,0015,1013,37-0,02 -0,1% ----15,1015,10500 27-2
21-12-29 18,00--11,26-- -- --------0 --
21-12-29 20,008,7010,04-- -- ----8,708,702 13-2
21-12-29 22,00--8,89-- -- --------0 --
21-12-29 24,009,107,85-- -- ----9,109,1010 3-3
21-12-29 25,007,507,39-- -- ----7,507,5020 25-2
21-12-29 26,006,006,91-- -- ----6,006,005 23-2
21-12-29 28,008,006,06-- -- ----8,008,001 6-3
21-12-29 30,007,055,21-- -- ----7,057,051 9-3
21-12-29 35,004,633,72-- -- ----4,634,6330 19-3
21-12-29 40,002,802,69-- -- ----2,802,8030 25-3
21-12-29 45,002,752,03-- -- ----2,752,2141 13-2
21-12-29 50,001,301,50-- -- ----1,300,9521 12-2
21-12-293055,001,601,10+0,02 +1,8% ----1,601,602 8-1
21-12-2910560,000,800,83+0,03 +3,6% ----0,800,805 24-2
21-12-29 80,00--0,33-- -- --------0 --
21-12-29 100,00--0,11-- -- --------0 --
20-12-30 10,0019,8017,92-- -- ----19,8019,803 18-3
20-12-30 15,0015,5513,43-- -- ----15,5515,553 18-3
20-12-30 18,00--11,41-- -- --------0 --
20-12-30 20,0012,5010,23-- -- ----12,5012,501 17-3
20-12-30 22,00--9,17-- -- --------0 --
20-12-30 24,007,958,18-- -- ----7,957,6015 18-2
20-12-30 25,0010,007,69-- -- ----10,0010,006 18-3
20-12-30 26,009,507,28-- -- ----9,509,505 6-3
20-12-30 28,006,356,50-0,15 -2,3% ----6,356,358 26-3
20-12-30 30,007,405,82-- -- ----7,407,402 9-3
20-12-30 35,005,554,38-- -- ----5,555,55250 10-3
20-12-30 40,003,293,33-0,04 -1,2% ----3,293,291 26-3
20-12-30 45,003,392,60-- -- ----3,393,392 27-2
20-12-30 50,002,252,02-- -- ----2,252,251 18-2
20-12-30 60,001,551,29-- -- ----1,551,5550 26-2
20-12-30 80,00--0,55-- -- --------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?