Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,8631,40-0,54 -1,7% 31,0830,501.009.96916:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 1.364 (978 Calls, 386 Puts)
Totaal open interest bij opening 3.816 (2.457 Calls, 1.359 Puts)
Call / Put ratio 2,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 14,00--19,63-- -- --------0 --
21-08-26 16,00--17,63-- -- --------0 --
21-08-26 18,00--15,63-- -- --------0 --
21-08-26220,008,5513,63-2,22 -16,3% 11,3511,658,558,552 10-7
21-08-26 21,00--12,63-- -- 10,3010,65----0 --
21-08-26 22,005,3011,63-- -- ----5,305,304 2-7
21-08-26 23,00--10,63-- -- --------0 --
21-08-26 24,005,309,63-- -- 7,357,655,305,3010 23-7
21-08-26 24,505,309,13-- -- ----5,305,056 23-7
21-08-26 25,004,538,64-- -- 6,356,654,534,534 17-7
21-08-26 25,503,558,14-- -- ----3,553,551 10-7
21-08-263326,003,807,64-2,21 -28,9% ----3,803,801 15-7
21-08-266826,504,357,14-2,20 -30,8% 4,875,154,354,353 27-7
21-08-26 27,004,606,65-2,05 -30,8% 4,354,674,604,601 17:26
21-08-26 27,505,756,16-- -- ----5,755,751 29-7
21-08-26 28,004,605,66-- -- ----4,604,428 28-7
21-08-26 28,503,305,18-1,88 -36,3% ----3,303,305 30-7
21-08-26 29,002,744,70-1,96 -41,7% 2,642,814,412,74158 17:28
21-08-26 29,502,434,24-1,81 -42,7% ----3,802,4312 30-7
21-08-26 30,002,033,77-1,74 -46,2% ----3,302,0318 17:17
21-08-26 31,001,372,93-1,56 -53,2% ----2,501,3718 17:05
21-08-26 32,000,902,16-1,26 -58,3% ----1,850,9028 17:17
21-08-26 33,000,701,54-0,84 -54,5% 0,540,621,230,7021 30-7
21-08-26 34,000,361,03-0,67 -65,0% 0,280,400,780,3544 30-7
21-08-26 35,000,550,66-- -- ----0,550,542 29-7
21-08-26 36,000,190,41-0,22 -53,7% --0,330,340,196 30-7
21-08-26 37,00------ -- --------0 --
21-08-26 38,000,110,15-- -- --0,550,110,113 29-7
21-08-26 40,00--0,05-- -- --------0 --
18-09-26 9,00--24,62-- -- 22,3022,65----0 --
18-09-26 10,00--23,63-- -- 21,3021,65----0 --
18-09-26 12,00--21,63-- -- --------0 --
18-09-26 14,00--19,63-- -- --------0 --
18-09-26 16,00--17,63-- -- --------0 --
18-09-26 18,0012,8015,63-- -- ----12,8012,8010 9-3
18-09-26 19,00--14,63-- -- --------0 --
18-09-26 20,009,8513,63-- -- 11,3011,659,859,851 13-3
18-09-26 21,00--12,63-- -- --------0 --
18-09-26 22,004,5011,63-- -- ----4,504,332 13-2
18-09-26 23,006,1010,64-- -- ----6,106,105 7-5
18-09-26 24,004,159,64-- -- ----4,154,157 22-6
18-09-26 24,50--9,15-- -- --------0 --
18-09-26 25,007,708,65-- -- ----7,707,7010 28-7
18-09-26 25,50--8,16-- -- --------0 --
18-09-26 26,006,757,67-- -- ----6,756,7510 28-7
18-09-26 26,503,887,19-- -- ----3,883,753 24-7
18-09-26 27,003,056,72-- -- ----3,283,055 23-7
18-09-26 27,501,956,25-- -- ----1,951,951 22-6
18-09-26 28,005,455,79-0,34 -5,9% 3,734,005,455,451 30-7
18-09-26928,504,605,34-1,90 -35,6% 3,413,604,604,601 29-7
18-09-26 29,003,204,91-1,71 -34,8% ----3,203,205 30-7
18-09-262729,501,444,48-1,75 -39,1% ----1,441,441 22-7
18-09-26 30,003,304,08-0,78 -19,1% ----3,303,302 30-7
18-09-2634131,001,923,32-1,49 -44,9% ----3,001,926 30-7
18-09-26 32,002,312,63-- -- ----2,312,292 29-7
18-09-26 33,001,732,04-0,31 -15,2% 0,941,061,731,734 30-7
18-09-26 34,001,181,53-0,35 -22,9% 0,640,771,181,144 30-7
18-09-26 35,000,551,13-0,58 -51,3% ----0,550,551 30-7
18-09-26 36,000,680,81-0,13 -16,0% ----0,680,681 30-7
18-09-26 37,00------ -- --------0 --
18-09-26 38,000,130,41-0,28 -68,3% ----0,350,134 30-7
18-09-26 40,000,100,18-- -- --------1 10-7
18-09-26 42,000,410,10-- -- --0,100,410,411 22-1
18-09-26 44,000,470,05-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
16-10-26 16,00--17,63-- -- --------0 --
16-10-26 18,00--15,63-- -- --------0 --
16-10-26 20,00--13,63-- -- --------0 --
16-10-26 22,00--11,65-- -- --------0 --
16-10-26 23,00--10,67-- -- --------0 --
16-10-26 24,00--9,69-- -- --------0 --
16-10-26 25,00--8,73-- -- --------0 --
16-10-26 26,00--7,80-- -- --------0 --
16-10-26 26,50--7,34-- -- --------0 --
16-10-26 27,003,946,89-- -- ----3,943,941 24-7
16-10-26 27,50--6,45-- -- --------0 --
16-10-26 28,00--6,02-- -- --------0 --
16-10-261028,502,355,61-1,83 -32,6% ----2,352,3510 21-7
16-10-26 29,004,845,20-0,36 -6,9% ----4,884,82120 30-7
16-10-26 29,50--4,80-- -- --------0 --
16-10-26 30,003,894,41-0,52 -11,8% ----3,893,891 30-7
16-10-26 31,003,473,70-- -- ----3,473,471 29-7
16-10-26 32,002,953,04-- -- ----2,952,865 29-7
16-10-26 33,002,162,44-- -- ----2,162,162 29-7
16-10-26 34,001,841,93-- -- ----1,841,844 29-7
16-10-26 35,00--1,50-- -- 0,720,87----0 --
16-10-26 36,000,991,15-- -- ----1,000,992 29-7
16-10-26 37,00------ -- --------0 --
16-10-26 38,000,350,66-0,31 -47,0% ----0,600,353 30-7
16-10-26 40,00--0,37-- -- --------0 --
16-10-26 42,00--0,21-- -- --------0 --
18-12-26 9,00--24,62-- -- --------0 --
18-12-26 10,0019,2523,63-- -- ----19,2519,251 2-3
18-12-26 12,0018,5021,63-- -- ----18,7018,509 9-3
18-12-26 14,0014,2019,63-- -- ----14,2014,201 17-6
18-12-26515,0013,6518,63-2,22 -11,9% ----13,6513,655 8-5
18-12-26 16,0010,0017,63-- -- ----10,0010,0013 18-2
18-12-26 18,0015,4015,64-- -- 13,3513,7015,4015,403 29-7
18-12-26 19,00--14,66-- -- 12,3512,70----0 --
18-12-26 20,0013,2013,69-- -- ----13,2013,2012 29-7
18-12-26 21,00--12,74-- -- --------0 --
18-12-26 22,008,2511,80-- -- ----8,258,252 17-7
18-12-26 23,006,3510,90-- -- ----6,356,3020 1-6
18-12-26 24,009,259,98-- -- ----9,259,251 28-7
18-12-26 25,008,889,09-- -- 7,007,308,888,8810 29-7
18-12-26 26,008,308,21-- -- 6,206,508,307,506 29-7
18-12-26 27,007,207,38-- -- ----7,207,2010 29-7
18-12-26 28,004,956,57-1,62 -24,7% ----6,154,955 30-7
18-12-26 29,004,965,79-0,83 -14,3% ----5,104,954 30-7
18-12-261.05830,004,055,09-1,59 -31,2% ----4,734,0528 30-7
18-12-2664332,002,503,81-1,31 -34,4% 2,502,573,612,5031 30-7
18-12-26 34,001,732,71-0,98 -36,2% ----2,391,7325 30-7
18-12-26 35,002,152,28-0,13 -5,7% ----2,152,0017 30-7
18-12-26 36,001,821,90-- -- ----1,821,822 29-7
18-12-26 38,000,811,27-0,46 -36,2% ----0,810,818 30-7
18-12-26 40,000,750,85-0,10 -11,8% ----0,750,7521 30-7
18-12-26 42,000,320,55-0,23 -41,8% ----0,320,321 17:28
18-12-26 45,000,100,29-- -- ----0,100,103 21-7
18-12-26 50,000,110,11-- -- 0,010,150,110,113 29-7
18-12-26 55,000,030,03-- -- --0,130,030,032 3-7
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 --
19-03-27 12,00--21,64-- -- --------0 --
19-03-27 14,00--19,70-- -- --------0 --
19-03-27 16,00--17,76-- -- 15,5015,85----0 --
19-03-27 18,0011,1515,88-- -- ----11,1511,151 7-7
19-03-27 20,009,5014,01-- -- ----9,509,501 7-7
19-03-27 22,00--12,18-- -- --------0 --
19-03-27123,008,8011,29-2,02 -17,9% 9,209,508,808,801 5-6
19-03-27 24,0010,2010,44-- -- 8,408,6510,2010,201 29-7
19-03-27 25,004,529,59-- -- ----4,524,527 13-5
19-03-27 26,005,258,77-- -- ----5,255,256 15-7
19-03-27 27,007,707,99-- -- ----7,707,70159 29-7
19-03-27 28,006,907,23-- -- 5,455,756,906,902 29-7
19-03-27 29,003,646,53-- -- ----3,643,641 23-7
19-03-27 30,005,005,85-- -- ----5,005,002 28-7
19-03-27 32,004,404,63-- -- 3,223,364,404,4011 29-7
19-03-27 34,002,503,58-1,08 -30,2% 2,402,562,502,501 17:07
19-03-27 36,001,792,68-- -- --------2 28-7
19-03-27 38,001,852,00-0,15 -7,5% ----1,851,851 30-7
19-03-27 40,000,611,49-- -- ----0,610,5417 22-7
19-03-27 45,000,550,66-- -- ----0,550,522 21-4
19-03-27 50,000,130,31-- -- ----0,130,1325 13-5
19-03-27 55,00--0,14-- -- --------0 --
18-06-27 12,00--21,69-- -- --------0 --
18-06-27 14,00--19,76-- -- --------0 --
18-06-27 15,00--18,80-- -- 16,5516,90----0 --
18-06-27 16,0011,5017,85-- -- ----11,5511,5010 13-5
18-06-27 18,0011,2015,99-- -- ----11,2011,203 7-7
18-06-27 20,008,2014,18-- -- 12,0012,308,208,203 26-6
18-06-27 22,008,5512,41-- -- 10,2510,608,558,551 20-3
18-06-27 23,00--11,55-- -- 9,459,80----0 --
18-06-27 24,005,9510,72-- -- ----5,955,202 1-7
18-06-27 25,007,609,90-- -- ----7,607,604 27-7
18-06-27 26,005,359,12-- -- 7,207,505,355,252 15-7
18-06-27 27,007,008,37-- -- ----7,007,001 28-7
18-06-27 28,004,307,64-- -- 5,856,154,304,3012 7-7
18-06-27 29,003,826,96-- -- ----3,823,824 22-7
18-06-27 30,005,856,31-0,46 -7,3% ----5,855,852 30-7
18-06-27 32,00--5,11-- -- --------0 --
18-06-27 34,003,894,08-0,19 -4,7% ----3,893,8213 30-7
18-06-27 35,002,703,64-0,94 -25,8% --5,003,402,7055 30-7
18-06-27 36,002,913,21-- -- ----2,912,911 29-7
18-06-27 38,00--2,53-- -- --------0 --
18-06-27 40,001,631,95-- -- ----1,631,634 28-7
18-06-27 45,000,801,00-- -- 0,580,720,800,743 28-7
18-06-275150,000,420,51-0,19 -37,3% --------1 18-6
18-06-27 55,000,120,26-- -- ----0,120,125 8-7
18-06-27 60,00--0,14-- -- --------0 --
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,01-- -- --0,15----0 --
17-12-27215,0014,4018,86-2,16 -11,5% ----14,5014,402 23-7
17-12-27 16,0013,5517,94-- -- ----13,6013,552 23-7
17-12-271118,0010,5516,16-2,14 -13,2% ----10,5510,2012 1-7
17-12-27 20,0013,6514,42-- -- 12,2512,6513,6513,652 29-7
17-12-27 22,0012,7212,75-- -- ----12,7212,662 29-7
17-12-27 24,0010,0011,18-1,18 -10,6% ----10,009,8517 30-7
17-12-27 26,007,649,72-- -- ----7,697,647 27-7
17-12-27 28,007,258,39-1,14 -13,6% 6,556,907,257,254 30-7
17-12-27 30,006,757,14-0,39 -5,5% ----6,756,754 30-7
17-12-2717032,005,356,01-1,41 -23,5% ----5,655,358 30-7
17-12-27 35,004,264,60-0,34 -7,4% ----4,264,266 30-7
17-12-27 40,002,402,84-0,44 -15,5% ----2,722,40251 30-7
17-12-27 45,001,701,74-- -- ----1,701,701 29-7
17-12-27 50,000,851,04-- -- ----0,850,851 28-7
17-12-27 55,000,350,65-- -- --------7 7-7
17-12-27 60,000,330,39-- -- ----0,330,331 28-7
17-12-27 70,00--0,15-- -- 0,010,20----0 --
17-12-27 80,00--0,06-- -- --------0 --
16-06-28 15,00--18,89-- -- --------0 --
16-06-28 18,00--16,34-- -- --------0 --
16-06-28 20,00--14,69-- -- --------0 --
16-06-28 22,007,3513,13-- -- ----7,357,351 1-7
16-06-28 24,00--11,68-- -- --------0 --
16-06-28 26,00--10,30-- -- --------0 --
16-06-28 28,00--9,05-- -- --------0 --
16-06-28 30,00--7,90-- -- --------0 --
16-06-28 35,002,955,31-- -- ----2,952,951 7-7
16-06-28 40,003,353,59-0,24 -6,7% ----3,353,351 30-7
16-06-28 45,000,902,42-- -- 1,482,040,900,904 24-6
16-06-28 50,00--1,60-- -- --------0 --
16-06-28 55,00--1,19-- -- --------0 --
16-06-28 60,00--0,73-- -- 0,270,83----0 --
15-12-28 15,00--18,98-- -- --------0 --
15-12-28 16,00--18,10-- -- --------0 --
15-12-28 18,009,6016,38-- -- ----9,609,603 13-2
15-12-28 20,0013,8614,78-- -- ----13,8813,8625 28-7
15-12-28 22,0011,0013,26-- -- ----11,0011,001 16-4
15-12-28424,007,5411,83-2,03 -17,2% 9,8010,557,547,543 1-4
15-12-28 25,0010,7511,15-- -- 9,159,8510,7510,6020 28-7
15-12-28 26,009,0010,51-- -- ----9,009,002 28-7
15-12-28 28,008,709,29-0,59 -6,4% ----8,708,701 30-7
15-12-28 30,007,858,17-0,32 -3,9% ----7,857,851 30-7
15-12-28 35,004,965,81-0,85 -14,6% ----5,754,966 30-7
15-12-28 40,003,754,09-0,34 -8,3% ----3,753,751 30-7
15-12-28 45,001,532,88-- -- ----1,531,531 22-7
15-12-28 50,001,652,02-- -- 1,311,701,651,657 28-7
15-12-28 55,000,801,41-- -- 0,771,380,800,805 2-4
15-12-28 60,000,521,01-- -- ----0,530,5222 26-5
15-12-28 80,000,470,36-- -- 0,030,560,470,4720 10-2
15-12-28 100,00--0,16-- -- --------0 --
21-12-29 10,0015,0723,65-- -- 21,2522,1015,0715,075 10-2
21-12-29 15,0015,1019,02-- -- ----15,1015,10500 27-2
21-12-29 18,00--16,59-- -- 14,5515,40----0 --
21-12-29 20,008,7015,10-- -- ----8,708,702 13-2
21-12-29 22,00--13,73-- -- --------0 --
21-12-29 24,009,1012,42-- -- 10,5511,359,109,1010 3-3
21-12-29 25,008,0511,81-- -- 9,9510,708,058,051 7-7
21-12-29 26,0010,5011,23-- -- 9,3510,1010,5010,502 28-7
21-12-29 28,008,2510,11-- -- ----8,258,2550 27-7
21-12-29 30,007,809,08-1,28 -14,1% ----7,807,801 17:05
21-12-29 35,004,296,89-- -- 5,406,104,294,292 7-7
21-12-29 40,003,315,20-- -- ----3,323,312 20-7
21-12-29 45,002,223,91-- -- --------1 28-7
21-12-29 50,001,303,03-- -- 2,092,661,300,9521 12-2
21-12-29 55,001,602,31-- -- ----1,601,602 8-1
21-12-29 60,001,701,54-- -- --1,851,701,509 29-7
21-12-29 80,000,580,69-- -- ----0,580,583 28-7
21-12-29 100,00--0,35-- -- --------0 --
20-12-30 10,0019,9023,65-- -- ----19,9019,905 24-7
20-12-30 15,0015,5519,05-- -- ----15,5515,553 18-3
20-12-30 18,0011,3516,70-- -- ----11,3511,355 26-6
20-12-30 20,0014,5015,29-0,79 -5,2% ----14,5014,502 30-7
20-12-30 22,008,8014,00-- -- 12,2013,108,808,8010 13-5
20-12-30 24,0011,0112,79-- -- ----11,0111,0110 17-4
20-12-30 25,0012,5512,21-- -- 7,55--12,5512,5510 29-7
20-12-30 26,008,5011,63-- -- ----8,508,504 14-7
20-12-30 28,009,1510,60-- -- 6,80--9,159,152 27-7
20-12-30 30,0010,009,62-- -- ----10,0010,001 29-7
20-12-30 35,006,157,76-- -- 6,156,956,156,151 27-7
20-12-30 40,004,516,08-- -- ----4,514,5110 17-7
20-12-30 45,004,254,81-- -- ----4,254,251 28-7
20-12-302250,002,053,80-0,74 -19,5% ----2,052,057 24-6
20-12-30 60,002,002,35-- -- ----2,002,005 28-7
20-12-30 80,00--1,04-- -- 0,411,34----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?