Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6028,78-0,18 -0,6% 29,0028,46849.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 904 (599 Calls, 305 Puts)
Totaal open interest bij opening 7.959 (4.666 Calls, 3.293 Puts)
Call / Put ratio 1,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--20,22-- -- --------0 --
19-06-26 10,00--19,22-- -- --------0 --
19-06-26 12,00--17,22-- -- --------0 --
19-06-26 14,0014,3015,23-- -- 14,6014,9514,3014,301 18-5
19-06-26 16,00--13,23-- -- 12,6012,95----0 --
19-06-26 18,00--11,24-- -- 10,6010,95----0 --
19-06-26 19,00--10,24-- -- 9,609,95----0 --
19-06-26 20,0011,909,25-- -- ----11,9011,901 21-4
19-06-26 21,005,108,26-- -- 7,658,005,105,101 13-2
19-06-26 22,007,607,29-- -- 6,657,007,607,604 14-4
19-06-26 23,007,506,32-- -- ----7,507,501 5-3
19-06-26 24,006,435,37-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,92-- -- ----4,694,691 19-5
19-06-26 25,004,504,46-- -- 3,844,114,554,503 19-5
19-06-26 25,503,574,02-- -- ----3,573,5720 27-3
19-06-26 26,003,253,57-- -- 3,003,243,252,7512 18-5
19-06-26 26,505,413,15-- -- 2,622,815,415,414 21-4
19-06-26 27,002,202,75-0,55 -20,0% ----2,201,932 20-5
19-06-26427,501,922,36-0,32 -13,6% ----1,921,921 20-5
19-06-26 28,001,552,02-0,47 -23,3% --2,701,551,4577 20-5
19-06-26 28,501,071,69-- -- 1,311,431,151,076 18-5
19-06-26 29,000,981,38-0,40 -29,0% ----1,040,93101 20-5
19-06-2613229,501,161,13-0,21 -18,6% ----1,181,1660 19-5
19-06-26 30,000,640,88-0,24 -27,3% 0,640,750,640,5322 20-5
19-06-26 31,000,330,53-0,20 -37,7% 0,360,450,340,3228 20-5
19-06-26 32,000,220,30-0,08 -26,7% ----0,220,1817 20-5
19-06-26 33,000,100,14-0,04 -28,6% ----0,110,10101 20-5
19-06-26 34,000,070,09-0,02 -22,2% ----0,070,0712 20-5
19-06-26 35,000,060,05-- -- ----0,060,061 14-5
19-06-26 36,000,040,02-- -- 0,030,070,040,043 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--15,26-- -- --------0 --
17-07-26 16,00--13,27-0,41 -3,1% --------0 --
17-07-26 18,00--11,29-- -- 10,6511,00----0 --
17-07-26 20,00--9,33-- -- --------0 --
17-07-26 21,00--8,37-- -- --------0 --
17-07-26 22,00--7,43-- -- 6,807,15----0 --
17-07-26 23,00--6,49-- -- --------0 --
17-07-26 24,00--5,59-- -- --------0 --
17-07-26 24,50--5,15-- -- 4,534,86----0 --
17-07-26 25,003,114,72-- -- 4,154,403,113,111 15-5
17-07-26 25,50--4,30-0,38 -8,8% 3,723,96----0 --
17-07-26 26,002,643,89-- -- ----2,642,641 14-5
17-07-26 26,502,363,51-- -- 2,983,192,362,364 14-5
17-07-26 27,002,833,13-- -- 2,642,812,832,8310 18-5
17-07-263627,501,552,78-0,31 -11,2% ----1,551,5511 15-5
17-07-26 28,001,972,43-0,46 -18,9% 2,012,161,971,898 20-5
17-07-26 28,501,682,13-0,45 -21,1% ----1,681,5614 20-5
17-07-26 29,001,831,82-- -- 1,491,601,861,832 19-5
17-07-26 29,501,321,57-0,25 -15,9% ----1,321,15104 20-5
17-07-26 30,001,021,34-0,32 -23,9% 1,051,161,021,024 20-5
17-07-26 31,000,820,92-0,10 -10,9% ----0,820,825 20-5
17-07-26 32,000,600,600,00 0,0% 0,460,550,600,603 20-5
17-07-26 33,000,270,41-- -- ----0,270,272 18-5
17-07-26 34,000,620,26-- -- 0,140,290,620,621 28-4
17-07-26 35,000,100,17-- -- 0,060,210,100,101 13-5
17-07-26 36,000,080,10-0,02 -20,0% ----0,080,082 20-5
17-07-26 38,000,180,04-- -- --0,100,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--13,30-- -- --------0 --
21-08-26 18,00--11,33-- -- 10,7511,10----0 --
21-08-26 20,00--9,40-- -- --------0 --
21-08-26 21,00--8,46-- -- 7,858,20----0 --
21-08-26 22,00--7,55-- -- --------0 --
21-08-26 23,00--6,66-- -- 6,056,40----0 --
21-08-26 24,00--5,84-- -- --------0 --
21-08-26 25,00--5,02-- -- 4,394,74----0 --
21-08-26 25,50--4,62-- -- --------0 --
21-08-26 26,00--4,24-- -- 3,683,95----0 --
21-08-26 26,50--3,88-- -- --------0 --
21-08-26 27,00--3,54-- -- 3,003,24----0 --
21-08-26 27,50--3,20-0,34 -10,6% --------0 --
21-08-26 28,00--2,88-- -- 2,412,59----0 --
21-08-26 28,50--2,58-- -- --------0 --
21-08-26 29,00--2,27-- -- 1,892,04----0 --
21-08-26 29,50--2,03-- -- --------0 --
21-08-26 30,00--1,75-- -- 1,451,57----0 --
21-08-26 31,00--1,34-- -- 1,091,21----0 --
21-08-26 32,000,991,01-- -- ----0,990,991 19-5
21-08-26 34,000,510,53-- -- 0,240,680,510,511 18-5
21-08-26 36,00--0,32-- -- --------0 --
21-08-26 38,00------ -- --------0 --
18-09-26 9,00--20,26-- -- 19,6019,95----0 --
18-09-26 10,00--19,27-- -- 18,6018,95----0 --
18-09-26 12,00--17,29-- -- --------0 --
18-09-26 14,00--15,31-- -- 14,6515,00----0 --
18-09-26 16,00--13,35-- -- 12,7013,05----0 --
18-09-26 18,0012,8011,42-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,46-- -- --------0 --
18-09-26 20,009,859,51-- -- 8,909,259,859,851 13-3
18-09-26 21,00--8,59-- -- 7,958,30----0 --
18-09-26 22,004,507,68-- -- ----4,504,332 13-2
18-09-26 23,006,106,81-- -- ----6,106,105 7-5
18-09-26 24,007,185,97-- -- 5,405,707,187,181 28-4
18-09-26 25,004,515,17-0,66 -12,8% ----4,514,511 20-5
18-09-26 26,003,334,41-- -- ----3,333,3320 12-5
18-09-26 27,005,183,74-- -- 3,273,475,185,183 5-5
18-09-26 28,003,053,12-- -- 2,692,883,053,051 19-5
18-09-26 29,001,942,53-- -- ----1,941,942 12-5
18-09-26 30,001,812,05-0,24 -11,7% 1,741,861,811,6216 20-5
18-09-26 32,001,291,24-- -- ----1,291,2418 19-5
18-09-2616334,000,600,72-0,04 -5,6% 0,600,700,600,601 18-5
18-09-26 36,000,460,40-- -- ----0,460,462 19-5
18-09-26 38,000,260,23-- -- 0,120,260,260,262 19-5
18-09-26 40,000,170,13-- -- ----0,170,171 7-5
18-09-26 42,000,410,08-- -- 0,020,130,410,411 22-1
18-09-26 44,000,470,04-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --0,06----0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--20,26-0,42 -2,1% --------0 --
18-12-26 10,0019,2519,27-- -- 18,6018,9519,2519,251 2-3
18-12-26 12,0018,5017,29-- -- ----18,7018,509 9-3
18-12-26 14,0015,0015,34-- -- 14,7015,0515,0015,001 10-4
18-12-26 15,0013,6514,37-- -- 13,7514,1013,6513,655 8-5
18-12-26 16,0010,0013,45-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0011,58-- -- 10,9511,3010,0010,003 14-5
18-12-26 19,00--10,67-- -- 10,0510,40----0 --
18-12-26 20,009,859,77-- -- ----9,859,855 19-5
18-12-26 21,00--8,91-- -- 8,308,65----0 --
18-12-26 22,006,708,07-- -- ----6,706,7010 13-5
18-12-26 23,007,687,27-- -- ----7,687,681 6-5
18-12-26 24,006,156,49-0,34 -5,2% ----6,156,151 20-5
18-12-26 25,005,255,76-- -- 5,255,555,255,252 8-5
18-12-26 26,004,605,07-0,47 -9,3% 4,604,824,604,352 20-5
18-12-2613927,004,574,44-- -- 4,054,194,604,5786 19-5
18-12-26 28,003,073,84-- -- 0,10--3,073,071 15-5
18-12-26 29,003,403,30-- -- ----3,403,401 19-5
18-12-26 30,002,402,79-0,39 -14,0% 2,452,622,402,3225 20-5
18-12-2646832,001,622,01-0,16 -8,0% 1,721,851,621,624 20-5
18-12-26 34,000,981,37-- -- ----0,980,981 15-5
18-12-26 35,001,021,13-- -- 0,941,091,021,021 8-5
18-12-26 36,000,820,91-- -- 0,750,900,820,821 7-5
18-12-2616438,000,440,60-0,03 -5,0% ----0,440,441 14-5
18-12-26 40,000,360,39-0,03 -7,7% ----0,360,361 20-5
18-12-26 42,000,180,25-- -- 0,150,300,180,185 13-5
18-12-26 45,000,170,15-- -- ----0,170,1710 8-5
18-12-26 50,000,050,08-- -- 0,010,140,050,055 12-5
18-12-26 55,000,060,03-- -- --0,060,060,062 4-3
18-12-26 60,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --0,07----0 --
19-03-27 12,00--17,29-- -- 16,7517,10----0 --
19-03-27 14,00--15,39-- -- --------0 --
19-03-27 16,00--13,62-- -- 13,0013,35----0 --
19-03-27 18,0011,4011,84-0,44 -3,7% ----11,4010,954 20-5
19-03-27 20,00--10,12-- -- 9,509,85----0 --
19-03-27 22,00--8,49-- -- --------0 --
19-03-27 23,00--7,71-0,35 -4,5% 7,157,50----0 --
19-03-27 24,005,356,98-- -- 6,456,755,355,351 13-5
19-03-27 25,004,526,28-- -- ----4,524,527 13-5
19-03-27 26,00--5,62-- -- 5,105,35----0 --
19-03-27 27,004,114,99-- -- ----4,114,1110 13-5
19-03-27 28,003,004,43-- -- 3,964,173,003,007 13-5
19-03-27329,002,923,85-0,21 -5,5% ----2,922,921 14-5
19-03-27 30,002,293,37-- -- 3,003,162,292,292 13-5
19-03-27 32,002,622,54-- -- ----2,672,622 19-5
19-03-2791234,001,901,89-0,14 -7,4% 1,661,791,901,901 19-5
19-03-27 36,001,391,38-- -- ----1,391,395 19-5
19-03-27 38,000,730,99-- -- ----0,730,7310 14-5
19-03-27 40,000,710,70-- -- ----0,710,711 19-5
19-03-27 45,000,550,29-- -- 0,190,340,550,522 21-4
19-03-27 50,000,130,13-- -- 0,040,190,130,1325 13-5
18-06-27 15,00--14,62-- -- 14,0014,40----0 --
18-06-27 16,0011,5013,71-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,95-- -- --------0 --
18-06-27 20,0010,0010,26-- -- 9,7010,0510,0010,001 20-3
18-06-27 22,008,558,67-- -- 8,108,508,558,551 20-3
18-06-27 24,006,907,21-- -- ----6,906,901 31-3
18-06-27 25,006,306,54-- -- --13,506,306,301 18-5
18-06-27 26,005,305,90-0,60 -10,2% 5,355,705,305,301 20-5
18-06-27 28,004,244,74-0,50 -10,5% 4,244,564,244,241 20-5
18-06-27 30,002,903,73-- -- 3,313,572,902,902 15-5
18-06-27 35,001,631,94-0,31 -16,0% 1,31--1,631,631 20-5
18-06-27 40,001,150,97-- -- ----1,151,155 24-4
18-06-27 45,000,740,47-- -- 0,360,520,740,742 23-4
18-06-27 50,000,420,24-- -- ----0,420,423 21-4
18-06-27 55,000,250,12+0,13 +108,3% 0,040,200,250,257 28-11
18-06-27 60,00--0,06-- -- --0,14----0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,72-- -- --------0 --
17-12-27 16,00--13,81-- -- 13,2013,70----0 --
17-12-27 18,00--12,10-- -- 11,5012,05----0 --
17-12-27 20,009,8010,49-0,69 -6,6% 9,9510,409,809,8010 20-5
17-12-27 22,00--8,99-- -- --------0 --
17-12-27 24,006,607,62-- -- 7,107,556,606,6010 13-5
17-12-27 26,005,056,39-- -- ----5,055,052 14-5
17-12-2719428,004,405,29-- -- 4,845,204,404,405 13-5
17-12-27 30,004,454,34-- -- 3,944,254,454,4510 19-5
17-12-27 32,002,933,54-- -- ----2,932,931 12-5
17-12-2727435,002,402,58-0,12 -4,7% 2,342,542,432,408 18-5
17-12-27 40,001,141,52-- -- ----1,201,0877 13-5
17-12-27 45,000,870,88-- -- --1,400,870,863 8-5
17-12-27 50,000,450,52-- -- 0,320,640,450,451 10-4
17-12-27 55,000,400,31-- -- 0,130,440,400,401 16-2
17-12-277160,000,200,18+0,02 +11,1% 0,060,250,200,206 20-5
17-12-27 70,00--0,06-- -- --0,18----0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,82-- -- 14,1514,80----0 --
15-12-28 16,00--13,97-- -- --------0 --
15-12-28 18,009,6012,40-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,94-- -- ----10,1510,151 18-5
15-12-28 22,0011,009,58-- -- 9,059,6011,0011,001 16-4
15-12-28 24,007,548,35-- -- 7,808,357,547,543 1-4
15-12-28 25,007,207,77-0,57 -7,3% 7,257,757,207,204 20-5
15-12-28 26,005,317,22-- -- ----5,315,314 5-2
15-12-28 28,005,606,22-- -- ----5,605,602 11-5
15-12-28 30,005,005,33-- -- ----5,005,002 8-5
15-12-28 35,003,023,57-- -- 3,313,573,023,0220 13-5
15-12-28 40,002,452,38-- -- 1,55--2,452,451 19-5
15-12-28 45,001,891,58-- -- ----1,891,8910 6-5
15-12-286850,001,071,06-0,01 -0,9% 0,851,241,071,071 8-5
15-12-28 55,000,800,72-- -- 0,510,900,800,805 2-4
15-12-28 60,000,720,49-- -- ----0,720,7222 23-4
15-12-28 80,000,470,12-- -- 0,010,300,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0719,29-- -- 18,3519,4515,0715,075 10-2
21-12-29 15,0015,1014,90-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,64-- -- 12,0012,90----0 --
21-12-29 20,008,7011,30-- -- 10,7511,608,708,702 13-2
21-12-29 22,00--10,07-- -- --------0 --
21-12-29 24,009,108,95-- -- 8,359,159,109,1010 3-3
21-12-29 25,008,008,43-- -- 7,858,608,008,001 7-5
21-12-29 26,007,607,91-- -- 7,308,057,607,603 7-5
21-12-29 28,006,667,01-- -- 6,357,106,666,661 8-5
21-12-29 30,005,966,13-0,17 -2,8% ----5,965,961 20-5
21-12-29 35,004,904,42-- -- 4,124,444,904,902 29-4
21-12-294640,002,803,19-0,01 -0,3% 3,003,242,802,8030 25-3
21-12-29 45,002,222,32-- -- ----2,222,221 18-5
21-12-29 50,001,301,71-- -- 1,351,961,300,9521 12-2
21-12-29 55,001,601,26-- -- ----1,601,602 8-1
21-12-29 60,001,000,95-- -- ----1,001,001 14-4
21-12-29 80,00--0,32-- -- --------0 --
21-12-29 100,00--0,11-- -- --0,34----0 --
20-12-30 10,0019,8019,29-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,99-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,87-- -- ----13,4013,401 7-5
20-12-30 20,0012,9011,62-- -- ----12,9012,901 28-4
20-12-30 22,008,8010,47-- -- 9,8510,708,808,8010 13-5
20-12-30 24,0011,019,44-- -- 8,759,6511,0111,0110 17-4
20-12-30 25,008,258,95-- -- 8,309,158,257,9016 13-5
20-12-30 26,008,208,46-- -- ----8,208,201 7-5
20-12-30 28,006,007,61-- -- 6,907,806,006,008 13-5
20-12-30 30,006,256,78-0,53 -7,8% ----6,256,2520 20-5
20-12-3033035,004,305,13-0,04 -0,8% 4,785,154,304,301 13-5
20-12-309740,003,153,92+0,05 +1,3% ----3,153,151 15-5
20-12-30745,002,602,94-0,12 -4,1% ----2,602,601 27-3
20-12-30 50,002,002,26-- -- 1,832,542,002,002 12-5
20-12-30 60,001,391,37-- -- ----1,391,3910 6-5
20-12-30 80,00--0,58-- -- 0,250,84----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?