Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,7829,20-0,42 -1,4% 28,9228,101.291.22917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 566 (462 Calls, 104 Puts)
Totaal open interest bij opening 9.661 (5.203 Calls, 4.458 Puts)
Call / Put ratio 4,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--13,36-- -- 13,5013,85----0 --
15-05-26 16,00--11,36-- -- 11,5011,85----0 --
15-05-26 18,00--9,36-- -- 9,509,85----0 --
15-05-26 19,00--8,36-- -- 8,508,85----0 --
15-05-26 20,00--7,36-- -- 7,507,85----0 --
15-05-26 21,00--6,36-- -- 6,506,85----0 --
15-05-26 22,00--5,36-- -- 5,505,85----0 --
15-05-26 23,00--4,36-- -- 4,524,87----0 --
15-05-26 23,50--3,86-- -- 4,034,37----0 --
15-05-26 24,004,443,36-- -- 3,553,854,444,4411 25-3
15-05-26 24,50--2,86-- -- 3,063,34----0 --
15-05-26125,002,302,36-0,06 -2,5% 2,572,822,302,301 15-5
15-05-26 25,50--1,87-- -- 2,092,29----0 --
15-05-26 25,60--1,78-- -- 2,002,20----0 --
15-05-26 25,80--1,58-- -- 1,811,99----0 --
15-05-26426,001,541,39+0,35 +25,2% 1,621,781,611,409 14-5
15-05-26 26,20--1,21-- -- 1,421,64----0 --
15-05-26 26,40--1,02-- -- 1,221,44----0 --
15-05-26 26,502,690,93-- -- 1,121,342,692,354 30-3
15-05-26 26,60--0,84-- -- 1,021,24----0 --
15-05-26 26,80--0,67-- -- 0,771,04----0 --
15-05-261427,000,880,51+0,23 +45,1% 0,630,770,880,847 15-5
15-05-263227,200,610,39+0,22 +56,4% 0,430,580,610,6110 15-5
15-05-26 27,400,410,27+0,14 +51,9% 0,230,380,410,262 15-5
15-05-26727,500,300,22+0,08 +36,4% 0,130,280,300,1018 15-5
15-05-26 27,600,060,19-0,13 -68,4% 0,060,200,060,061 15-5
15-05-26127,800,100,13-0,03 -23,1% --0,180,100,1012 15-5
15-05-2615228,000,060,07-0,01 -14,3% --0,070,060,064 15-5
15-05-26428,200,080,04-- -- --0,060,080,0611 14-5
15-05-261028,400,250,02-- -- --0,060,250,2510 13-5
15-05-263728,500,020,01-- -- --0,060,020,0226 14-5
15-05-26 28,60--0,01-- -- --0,08----0 --
15-05-26 28,80--0,03-- -- --------0 --
15-05-266929,000,140,02-- -- --0,030,140,1450 12-5
15-05-261829,200,010,010,00 0,0% --0,060,020,014 15-5
15-05-26 29,40--0,01-- -- --------0 --
15-05-263129,500,050,01-- -- ----0,050,051 13-5
15-05-26 29,60--0,07-- -- --------0 --
15-05-26 29,80--0,05-- -- --------0 --
15-05-2628430,000,100,04-- -- ----0,100,1010 11-5
15-05-26 30,50--0,02-- -- --------0 --
15-05-2624131,000,020,01-- -- ----0,020,0231 12-5
15-05-26431,500,250,01-- -- --0,060,250,204 6-5
15-05-2618432,000,010,010,00 0,0% ----0,020,014 11-5
15-05-26132,500,280,06-- -- --0,060,280,281 5-5
15-05-2617033,000,010,04-0,03 -75,0% --0,060,010,015 12-5
15-05-26 33,50--0,02-- -- --0,08----0 --
15-05-2621634,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,020,01+0,01 +100,0% --0,060,020,022 15-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,86-- -- --------0 --
19-06-26 10,00--18,86-- -- --------0 --
19-06-26 12,00--16,87-- -- --------0 --
19-06-26 14,0014,3014,87-- -- ----14,3014,301 18-5
19-06-26 16,00--12,87-- -- --------0 --
19-06-26 18,00--10,88-- -- --------0 --
19-06-26 19,00--9,89-- -- --------0 --
19-06-26 20,0011,908,90-- -- ----11,9011,901 21-4
19-06-26 21,005,107,92-- -- ----5,105,101 13-2
19-06-26 22,007,606,96-- -- ----7,607,604 14-4
19-06-26 23,007,506,01-- -- ----7,507,501 5-3
19-06-26324,006,435,08-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,60+0,09 +2,0% ----4,694,691 19-5
19-06-26 25,004,504,15+0,35 +8,4% ----4,554,503 19-5
19-06-26 25,503,573,72-- -- ----3,573,5720 27-3
19-06-264126,003,253,28-- -- ----3,252,7512 18-5
19-06-26 26,505,412,86-- -- ----5,415,414 21-4
19-06-26 27,002,302,50-- -- ----2,302,302 18-5
19-06-26 27,502,192,13-- -- ----2,192,191 18-5
19-06-26 28,001,751,79-- -- ----1,751,755 18-5
19-06-26 28,501,071,49-- -- ----1,151,076 18-5
19-06-26 29,001,481,21+0,27 +22,3% ----1,481,481 19-5
19-06-26 29,501,160,99+0,17 +17,2% ----1,181,1660 19-5
19-06-26 30,000,980,75+0,23 +30,7% --1,651,010,8937 19-5
19-06-26 31,000,620,44+0,18 +40,9% ----0,620,55119 19-5
19-06-26 32,000,290,25+0,04 +16,0% ----0,340,2922 19-5
19-06-26 33,000,200,12+0,08 +66,7% ----0,200,2014 19-5
19-06-26 34,000,060,06-- -- ----0,060,061 18-5
19-06-26 35,000,060,03-- -- ----0,060,061 14-5
19-06-26 36,000,040,01+0,03 +300,0% 0,03--0,040,043 19-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----0,020,021 13-5
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 14,00--14,90-- -- --------0 --
17-07-26 16,00--12,91-- -- --------0 --
17-07-26 18,00--10,92-- -- --------0 --
17-07-26 20,00--8,97-- -- --------0 --
17-07-26 21,00--8,00-- -- --------0 --
17-07-26 22,00--7,06-- -- --------0 --
17-07-26 23,00--6,14-- -- --------0 --
17-07-26 24,00--5,28-- -- --------0 --
17-07-26 24,50--4,83-- -- --------0 --
17-07-26125,003,114,43-- -- ----3,113,111 15-5
17-07-26 25,50--4,01-- -- --------0 --
17-07-26 26,002,643,62-- -- ----2,642,641 14-5
17-07-26 26,502,363,24-- -- ----2,362,364 14-5
17-07-26 27,002,832,87-- -- ----2,832,8310 18-5
17-07-26 27,501,552,55-- -- ----1,551,5511 15-5
17-07-26 28,002,122,23-- -- ----2,122,122 18-5
17-07-26 28,50--1,94-- -- --------0 --
17-07-26 29,001,831,66+0,17 +10,2% ----1,861,832 19-5
17-07-26 29,501,681,41+0,27 +19,1% ----1,681,682 19-5
17-07-264830,001,351,18+0,17 +14,4% ----1,351,356 19-5
17-07-26 31,000,990,83+0,16 +19,3% ----0,990,991 19-5
17-07-26 32,000,720,55+0,17 +30,9% 0,600,740,720,6310 19-5
17-07-26 33,000,270,35-- -- ----0,270,272 18-5
17-07-26 34,000,620,23-- -- ----0,620,621 28-4
17-07-26 35,000,100,14-- -- 0,140,250,100,101 13-5
17-07-26 36,000,080,09-- -- --------1 18-5
17-07-26 38,000,180,03-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,96-- -- --------0 --
21-08-26 18,00--11,01-- -- --------0 --
21-08-26 20,00--9,10-- -- --------0 --
21-08-26 21,00--8,16-- -- --------0 --
21-08-26 22,00--7,26-- -- --------0 --
21-08-26 23,00--6,37-- -- --------0 --
21-08-26 24,00--5,52-- -- --------0 --
21-08-26 25,00--4,70-- -- --------0 --
21-08-26 25,50--4,32-- -- --------0 --
21-08-26 26,00--3,95-- -- --------0 --
21-08-26 26,50--3,59-- -- --------0 --
21-08-26 27,00--3,26-- -- --------0 --
21-08-26 27,50--2,92-- -- --------0 --
21-08-26 28,00--2,63-- -- --------0 --
21-08-26 28,50--2,34-- -- --------0 --
21-08-26 29,00--2,07-- -- --------0 --
21-08-26 29,50--1,82-- -- --------0 --
21-08-26 30,00--1,58-- -- --------0 --
21-08-26 31,00------ -- --------0 --
21-08-26 32,000,990,89+0,10 +11,2% ----0,990,991 19-5
21-08-26 34,000,510,46-- -- ----0,510,511 18-5
21-08-26 36,00--0,22-- -- --------0 --
21-08-26 38,00------ -- ---------- --
18-09-26 9,00--19,90-- -- --------0 --
18-09-26 10,00--18,90-- -- --------0 --
18-09-26 12,00--16,92-- -- --------0 --
18-09-26 14,00--14,96-- -- --------0 --
18-09-26 16,00--13,02-- -- --------0 --
18-09-26 18,0012,8011,09-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,13-- -- --------0 --
18-09-26 20,009,859,19-- -- ----9,859,851 13-3
18-09-26 21,00--8,27-- -- --------0 --
18-09-26 22,004,507,38-- -- ----4,504,332 13-2
18-09-26 23,006,106,51-- -- ----6,106,105 7-5
18-09-264524,007,185,68-- -- ----7,187,181 28-4
18-09-26 25,004,924,91-- -- ----4,924,433 18-5
18-09-26 26,003,334,16-- -- ----3,333,3320 12-5
18-09-26 27,005,183,51-- -- ----5,185,183 5-5
18-09-26 28,003,052,87+0,18 +6,3% ----3,053,051 19-5
18-09-26 29,001,942,34-- -- ----1,941,942 12-5
18-09-26 30,002,151,87+0,28 +15,0% ----2,152,0230 19-5
18-09-26 32,001,291,14+0,15 +13,2% ----1,291,2418 19-5
18-09-26 34,000,600,65-- -- ----0,600,601 18-5
18-09-26 36,000,460,37+0,09 +24,3% ----0,460,462 19-5
18-09-26 38,000,260,20+0,06 +30,0% ----0,260,262 19-5
18-09-26 40,000,170,11-- -- ----0,170,171 7-5
18-09-26 42,000,410,07-- -- ----0,410,411 22-1
18-09-26 44,000,470,04-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--19,90-- -- --------0 --
18-12-26 10,0019,2518,91-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,94-- -- ----18,7018,509 9-3
18-12-26114,0015,0014,99-- -- ----15,0015,001 10-4
18-12-26 15,0013,6514,03-- -- ----13,6513,655 8-5
18-12-26 16,0010,0013,11-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0011,26-- -- ----10,0010,003 14-5
18-12-26 19,00--10,34-- -- --------0 --
18-12-26 20,009,859,46+0,39 +4,1% ----9,859,855 19-5
18-12-26 21,00--8,59-- -- --------0 --
18-12-26 22,006,707,77-- -- ----6,706,7010 13-5
18-12-26 23,007,686,98-- -- ----7,687,681 6-5
18-12-26 24,008,066,23-- -- ----8,068,061 17-4
18-12-26 25,005,255,50-- -- ----5,255,252 8-5
18-12-26 26,005,154,83+0,32 +6,6% ----5,155,003 19-5
18-12-26 27,004,574,20+0,37 +8,8% --4,604,604,5786 19-5
18-12-26 28,003,073,64-- -- 0,10--3,073,071 15-5
18-12-26 29,003,403,10+0,30 +9,7% ----3,403,401 19-5
18-12-26 30,002,852,63+0,22 +8,4% ----2,852,851 19-5
18-12-26 32,002,001,88+0,12 +6,4% ----2,002,002 19-5
18-12-2654434,000,981,27-- -- ----0,980,981 15-5
18-12-26 35,001,021,05-- -- ----1,021,021 8-5
18-12-2629736,000,820,85-- -- ----0,820,821 7-5
18-12-26 38,000,440,54-- -- ----0,440,441 14-5
18-12-26 40,000,310,35-- -- --------9 15-5
18-12-26 42,000,180,23-- -- ----0,180,185 13-5
18-12-26 45,000,170,12-- -- ----0,170,1710 8-5
18-12-26 50,000,050,04-- -- ----0,050,055 12-5
18-12-26 55,000,060,01-- -- ----0,060,062 4-3
18-12-26 60,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --0,06----0 --
18-12-26 80,00--0,01-- -- --0,08----0 --
19-03-27 12,00--16,95-- -- --------0 --
19-03-27 14,00--15,06-- -- --------0 --
19-03-27 16,00--13,31-- -- --------0 --
19-03-27 18,0010,5511,51-- -- ----10,5510,552 15-5
19-03-27 20,00--9,80-- -- --------0 --
19-03-27 22,00--8,20-- -- --------0 --
19-03-27 23,00--7,43-- -- --------0 --
19-03-27 24,005,356,71-- -- --7,205,355,351 13-5
19-03-27 25,004,526,02-- -- ----4,524,527 13-5
19-03-27 26,00--5,37-- -- --------0 --
19-03-271027,004,114,76-- -- ----4,114,1110 13-5
19-03-27 28,003,004,23-- -- ----3,003,007 13-5
19-03-27 29,002,923,65-- -- ----2,922,921 14-5
19-03-27 30,002,293,21-- -- ----2,292,292 13-5
19-03-27 32,002,622,39+0,23 +9,6% ----2,672,622 19-5
19-03-27 34,001,901,78+0,12 +6,7% ----1,901,901 19-5
19-03-27 36,001,391,30+0,09 +6,9% ----1,391,395 19-5
19-03-27 38,000,730,92-- -- ----0,730,7310 14-5
19-03-27 40,000,710,63+0,08 +12,7% ----0,710,711 19-5
19-03-27 45,000,550,26-- -- ----0,550,522 21-4
19-03-27 50,000,130,11-- -- ----0,130,1325 13-5
18-06-27 15,00--14,28-- -- --------0 --
18-06-27 16,0011,5013,39-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,63-- -- --------0 --
18-06-27 20,0010,009,94-- -- ----10,0010,001 20-3
18-06-271122,008,558,38-- -- ----8,558,551 20-3
18-06-27224,006,906,95-- -- ----6,906,901 31-3
18-06-27 25,006,306,28-- -- --13,506,306,301 18-5
18-06-274126,005,885,67+0,21 +3,7% ----5,885,838 19-5
18-06-27 28,004,854,52+0,33 +7,3% ----4,854,851 19-5
18-06-27 30,002,903,57-- -- ----2,902,902 15-5
18-06-27 35,001,491,82-- -- 1,31--1,491,491 15-5
18-06-2724040,001,150,91-- -- ----1,151,155 24-4
18-06-27 45,000,740,45-- -- ----0,740,742 23-4
18-06-27 50,000,420,23-- -- ----0,420,423 21-4
18-06-274055,000,250,12+0,13 +108,3% ----0,250,257 28-11
18-06-27 60,00--0,05-- -- --------0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,37-- -- --------0 --
17-12-27 16,00--13,49-- -- --------0 --
17-12-27 18,00--11,79-- -- --------0 --
17-12-27 20,009,2010,20-- -- ----9,209,203 13-5
17-12-27 22,00--8,73-- -- --------0 --
17-12-27 24,006,607,38-- -- ----6,606,6010 13-5
17-12-27 26,005,056,17-- -- ----5,055,052 14-5
17-12-27 28,004,405,11-- -- 3,75--4,404,405 13-5
17-12-27 30,004,454,20+0,25 +6,0% ----4,454,4510 19-5
17-12-27 32,002,933,41-- -- ----2,932,931 12-5
17-12-27 35,002,402,48-- -- --4,102,432,408 18-5
17-12-27 40,001,141,43-- -- ----1,201,0877 13-5
17-12-27 45,000,870,83-- -- --1,400,870,863 8-5
17-12-27 50,000,450,49-- -- ----0,450,451 10-4
17-12-27 55,000,400,29-- -- ----0,400,401 16-2
17-12-276560,000,300,17-- -- --0,380,300,306 17-2
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,50-- -- --------0 --
15-12-28 16,00--13,66-- -- --------0 --
15-12-28 18,009,6012,11-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,66-- -- ----10,1510,151 18-5
15-12-283322,0011,009,33-- -- ----11,0011,001 16-4
15-12-28 24,007,548,11-- -- ----7,547,543 1-4
15-12-28 25,008,607,57-- -- ----8,608,602 9-3
15-12-28 26,005,317,01-- -- ----5,315,314 5-2
15-12-28 28,005,605,99-- -- ----5,605,602 11-5
15-12-28 30,005,005,14-- -- ----5,005,002 8-5
15-12-28 35,003,023,40-- -- ----3,023,0220 13-5
15-12-28 40,002,452,26+0,19 +8,4% 1,55--2,452,451 19-5
15-12-28 45,001,891,51-- -- ----1,891,8910 6-5
15-12-286850,001,071,01-- -- ----1,071,071 8-5
15-12-28 55,000,800,68-- -- ----0,800,805 2-4
15-12-28 60,000,720,46-- -- ----0,720,7222 23-4
15-12-28 80,000,470,10-- -- ----0,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0718,93-- -- ----15,0715,075 10-2
21-12-2946515,0015,1014,58-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,35-- -- --------0 --
21-12-29 20,008,7011,04-- -- ----8,708,702 13-2
21-12-29 22,00--9,84-- -- --------0 --
21-12-29 24,009,108,74-- -- ----9,109,1010 3-3
21-12-293225,008,008,22-- -- ----8,008,001 7-5
21-12-29 26,007,607,73-- -- ----7,607,603 7-5
21-12-29 28,006,666,86-- -- ----6,666,661 8-5
21-12-29 30,005,355,96-- -- ----5,355,351 12-5
21-12-29 35,004,904,21-- -- ----4,904,902 29-4
21-12-29 40,002,803,04-- -- ----2,802,8030 25-3
21-12-29 45,002,222,21-- -- ----2,222,221 18-5
21-12-29 50,001,301,62-- -- ----1,300,9521 12-2
21-12-29 55,001,601,19-- -- ----1,601,602 8-1
21-12-29 60,001,000,95-- -- ----1,001,001 14-4
21-12-29 80,00--0,29-- -- --------0 --
21-12-29 100,00--0,11-- -- --------0 --
20-12-30 10,0019,8018,94-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,69-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,60-- -- ----13,4013,401 7-5
20-12-30 20,0012,9011,37-- -- ----12,9012,901 28-4
20-12-30 22,008,8010,24-- -- ----8,808,8010 13-5
20-12-308424,0011,019,23-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,73-- -- ----8,257,9016 13-5
20-12-30 26,008,208,30-- -- ----8,208,201 7-5
20-12-30 28,006,007,45-- -- ----6,006,008 13-5
20-12-30 30,005,406,63-- -- ----5,405,401 13-5
20-12-30 35,004,305,05-- -- ----4,304,301 13-5
20-12-30 40,003,153,82-- -- ----3,153,151 15-5
20-12-30 45,002,602,81-- -- ----2,602,601 27-3
20-12-30 50,002,002,15-- -- ----2,002,002 12-5
20-12-30 60,001,391,30-- -- ----1,391,3910 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?