Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,1630,62+0,54 +1,8% 31,4430,501.100.49517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.982 (2.874 Calls, 108 Puts)
Totaal open interest bij opening 5.171 (2.247 Calls, 2.924 Puts)
Call / Put ratio 26,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--16,63-- -- --------0 --
15-05-26 16,00--14,63-- -- --------0 --
15-05-26 18,00--12,63-- -- --------0 --
15-05-26 19,00--11,63-- -- --------0 --
15-05-26 20,00--10,63-- -- --------0 --
15-05-26 21,00--9,63-- -- --------0 --
15-05-26 22,00--8,63-- -- --------0 --
15-05-26 23,00--7,63-- -- --------0 --
15-05-26 23,50--7,13-- -- --------0 --
15-05-26 24,004,446,63-- -- ----4,444,4411 25-3
15-05-26 24,50--6,13-- -- --------0 --
15-05-26 25,005,605,64-- -- ----5,605,604 29-4
15-05-26 25,50--5,14-- -- --------0 --
15-05-262126,005,404,64+0,54 +11,6% ----5,405,404 17-4
15-05-26 26,502,694,15-- -- ----2,692,354 30-3
15-05-26627,002,993,66+0,52 +14,2% ----2,992,992 8-4
15-05-26 27,504,183,17-- -- ----4,184,181 17-4
15-05-26 28,003,082,70-- -- ----3,083,086 24-4
15-05-26 28,503,452,25-- -- ----3,453,451 21-4
15-05-26 29,002,351,82-- -- ----2,352,124 23-4
15-05-26 29,501,721,43+0,29 +20,3% ----1,721,722 30-4
15-05-2623230,001,551,09+0,32 +29,4% ----1,551,213 30-4
15-05-26 31,000,680,58+0,10 +17,2% --0,800,830,6278 30-4
15-05-26 32,000,440,28+0,16 +57,1% ----0,440,3219 30-4
15-05-26 33,000,170,13+0,04 +30,8% ----0,170,163 30-4
15-05-26 34,000,040,08-- -- ----0,090,0451 29-4
15-05-26 35,000,100,04+0,06 +150,0% ----0,100,101 30-4
15-05-26 36,000,090,03-- -- ----0,090,094 22-4
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--21,62-- -- --------0 --
19-06-26 10,00--20,62-- -- --------0 --
19-06-26 12,00--18,63-- -- --------0 --
19-06-26 14,0015,7016,63-- -- ----15,7015,656 4-3
19-06-26 16,00--14,63-- -- --------0 --
19-06-26 18,00--12,63-- -- --------0 --
19-06-26 19,00--11,63-- -- --------0 --
19-06-26120,0011,9010,63+0,54 +5,1% ----11,9011,901 21-4
19-06-26 21,005,109,63-- -- ----5,105,101 13-2
19-06-26 22,007,608,63-- -- ----7,607,604 14-4
19-06-26 23,007,507,63-- -- ----7,507,501 5-3
19-06-26 24,006,916,64-- -- ----6,916,91100 16-4
19-06-26 24,50--6,14-- -- --------0 --
19-06-26 25,006,155,65-- -- ----6,156,151 20-4
19-06-26 25,503,575,17-- -- ----3,573,5720 27-3
19-06-26 26,006,194,70-- -- ----6,195,875 21-4
19-06-26 26,505,414,23-- -- ----5,415,414 21-4
19-06-26 27,004,233,79-- -- ----4,234,232 24-4
19-06-26 27,50--3,37-- -- --------0 --
19-06-26 28,004,352,97-- -- ----4,354,057 21-4
19-06-2610028,503,012,59+0,41 +15,8% ----3,013,01100 16-4
19-06-26 29,002,342,25-- -- ----2,342,142 29-4
19-06-26 29,502,121,93-- -- ----2,122,122 16-4
19-06-26 30,002,001,65+0,35 +21,2% ----2,002,003 30-4
19-06-26 31,001,391,17+0,22 +18,8% --1,801,501,392 30-4
19-06-26 32,000,770,80-0,03 -3,8% ----0,770,772 30-4
19-06-2614833,000,660,54+0,09 +16,7% ----0,660,5812 30-4
19-06-26 34,000,440,36+0,08 +22,2% ----0,440,3310 30-4
19-06-26 35,000,300,23-- -- ----0,300,304 27-4
19-06-26 36,000,160,14-- -- ----0,160,163 24-4
19-06-26 38,000,090,05+0,04 +80,0% ----0,090,091 30-4
19-06-26 40,000,100,02-- -- ----0,100,101 21-4
19-06-26 42,000,050,01-- -- ----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 18,00--12,63-- -- --------0 --
17-07-26 20,00--10,63-- -- --------0 --
17-07-26 22,00--8,63-- -- --------0 --
17-07-26 23,00--7,64-- -- --------0 --
17-07-26 24,00--6,65-- -- --------0 --
17-07-26 25,00--5,71-- -- --------0 --
17-07-26 26,00--4,82-- -- --------0 --
17-07-26 27,00--4,00-- -- --------0 --
17-07-26 27,50--3,62-- -- --------0 --
17-07-26 28,00--3,26-- -- --------0 --
17-07-26 28,50--2,92-- -- --------0 --
17-07-26 29,002,822,60-- -- ----2,822,822 23-4
17-07-26 29,502,802,30-- -- ----2,802,801 23-4
17-07-26 30,002,282,02+0,26 +12,9% ----2,452,2426 30-4
17-07-26 31,001,751,53+0,22 +14,4% ----1,751,751 30-4
17-07-26 32,001,301,14-- -- ----1,301,302 27-4
17-07-26 33,000,900,83-- -- ----0,900,902 23-4
17-07-26 34,000,620,59-- -- ----0,620,621 28-4
17-07-26 35,000,450,42+0,03 +7,1% ----0,450,451 30-4
17-07-26 36,000,330,29+0,04 +13,8% ----0,390,3129 30-4
17-07-26 38,000,180,14-- -- ----0,180,181 23-4
17-07-26 40,00--0,06-- -- --------0 --
18-09-26 9,00--21,62-- -- --------0 --
18-09-26 10,00--20,63-- -- --------0 --
18-09-26 12,00--18,63-- -- --------0 --
18-09-26 14,00--16,63-- -- --------0 --
18-09-26 16,00--14,63-- -- --------0 --
18-09-26 18,0012,8012,63-- -- ----12,8012,8010 9-3
18-09-26 19,00--11,63-- -- --------0 --
18-09-26 20,009,8510,63-- -- ----9,859,851 13-3
18-09-26 21,00--9,64-- -- --------0 --
18-09-26 22,004,508,67-- -- ----4,504,332 13-2
18-09-26 23,008,857,74-- -- ----8,858,855 21-4
18-09-26 24,007,186,85-- -- ----7,187,181 28-4
18-09-26 25,006,876,02-- -- ----6,876,872 17-4
18-09-26 26,005,535,23-- -- ----5,535,531 28-4
18-09-26 27,005,504,51-- -- ----5,505,502 22-4
18-09-267128,004,643,83+0,41 +10,7% ----4,724,642 17-4
18-09-26 29,003,593,19+0,40 +12,5% ----3,593,591 30-4
18-09-26 30,003,002,64+0,36 +13,6% ----3,002,8017 30-4
18-09-26 32,001,861,75+0,11 +6,3% ----1,861,862 30-4
18-09-26 34,001,211,11-- -- ----1,211,211 28-4
18-09-26 36,001,000,69-- -- ----1,001,001 22-4
18-09-26 38,000,380,41-- -- ----0,380,381 29-4
18-09-26 40,000,280,25-- -- ----0,280,281 24-4
18-09-26 42,000,410,16-- -- ----0,410,411 22-1
18-09-26 44,000,470,10-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--21,62-- -- --------0 --
18-12-26 10,0019,2520,62-- -- ----19,2519,251 2-3
18-12-26 12,0018,5018,63-- -- ----18,7018,509 9-3
18-12-26 14,0015,0016,63-- -- ----15,0015,001 10-4
18-12-26 15,0030,3515,63+14,72 +94,2% ----30,3530,351 19-6
18-12-26 16,0010,0014,63-- -- ----10,0010,0013 18-2
18-12-26 18,00--12,63-- -- --------0 --
18-12-26 19,00--11,64-- -- --------0 --
18-12-26 20,0011,4010,68-- -- ----11,4011,402 27-4
18-12-26 21,00--9,76-- -- --------0 --
18-12-26 22,009,508,88+0,62 +7,0% ----9,509,501.267 30-4
18-12-26 23,008,708,07-- -- ----8,708,7015 17-4
18-12-26 24,008,067,28-- -- ----8,068,061 17-4
18-12-26 25,007,426,52-- -- ----7,427,421 21-4
18-12-26 26,006,305,81-- -- ----6,306,301 20-4
18-12-26 27,005,255,13+0,12 +2,3% ----5,255,251 30-4
18-12-2630428,004,804,50+0,39 +8,7% 0,10--4,804,801 30-4
18-12-26 29,004,153,91+0,24 +6,1% ----4,154,151 30-4
18-12-26 30,003,563,36+0,20 +6,0% ----3,713,5630 30-4
18-12-26 32,002,362,44-- -- ----2,362,362 29-4
18-12-26 34,001,921,74-- -- ----1,921,925 28-4
18-12-26 35,002,001,44-- -- ----2,002,002 21-4
18-12-26 36,001,301,21+0,09 +7,4% ----1,301,301 30-4
18-12-26 38,000,870,84-- -- --1,100,870,872 28-4
18-12-26 40,000,560,59-0,03 -5,1% ----0,560,561 30-4
18-12-26 42,000,570,40-- -- ----0,570,571 22-4
18-12-26 45,000,240,24-- -- ----0,240,2410 16-4
18-12-26 50,000,090,12-- -- 0,09--0,090,0920 16-4
18-12-26 55,000,060,07-- -- ----0,060,062 4-3
18-12-26 60,000,030,04-- -- ----0,030,031 16-2
18-12-26 70,00--0,02-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 14,00--16,62-- -- --------0 --
19-03-27 16,00--14,63-- -- --------0 --
19-03-27 18,00--12,71-- -- --------0 --
19-03-27 20,00--10,95-- -- --------0 --
19-03-27 22,00--9,29-- -- --------0 --
19-03-27 23,00--8,50-- -- --------0 --
19-03-27 24,007,007,75-- -- ----7,007,003 8-4
19-03-27 25,00--7,03-- -- --------0 --
19-03-27 26,00--6,34-- -- --------0 --
19-03-27 27,00--5,69-- -- --------0 --
19-03-27 28,005,405,09+0,31 +6,1% ----5,405,0018 30-4
19-03-27 29,004,944,51+0,43 +9,5% ----4,944,942 30-4
19-03-27 30,004,363,95+0,41 +10,4% ----4,364,362 30-4
19-03-27 32,003,083,03-- -- ----3,083,081 29-4
19-03-27 34,002,552,27-- -- ----2,552,55664 27-4
19-03-27 36,001,951,68-- -- ----1,951,95336 27-4
19-03-27538,001,421,28+0,08 +6,3% ----1,421,4221 30-4
19-03-27 40,000,710,93-- -- ----0,710,711 14-4
19-03-27 45,000,550,44-- -- ----0,550,522 21-4
19-03-27 50,00--0,21-- -- --------0 --
18-06-27 15,00--15,63-- -- --------0 --
18-06-27 16,00--14,63-- -- --------0 --
18-06-27 18,00--12,82-- -- --------0 --
18-06-27 20,0010,0011,10-- -- ----10,0010,001 20-3
18-06-27 22,008,559,47-- -- ----8,558,551 20-3
18-06-27 24,006,907,97-- -- ----6,906,901 31-3
18-06-27 25,007,637,27+0,36 +5,0% ----7,637,631 30-4
18-06-27 26,006,316,60-- -- ----6,316,316 16-3
18-06-27 28,004,675,36-- -- ----4,674,671 24-3
18-06-27 30,005,304,29-- -- ----5,305,304 21-4
18-06-27 35,002,532,35+0,18 +7,7% --3,002,532,531 30-4
18-06-27 40,001,151,23-- -- ----1,151,155 24-4
18-06-27 45,000,740,63-- -- ----0,740,742 23-4
18-06-27 50,000,420,34-- -- ----0,420,423 21-4
18-06-27 55,000,250,20+0,05 +25,0% ----0,250,257 28-11
18-06-27 60,00--0,13-- -- --------0 --
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,02-- -- --------0 --
17-12-27 15,00--15,62-- -- --------0 --
17-12-27 16,00--14,67-- -- --------0 --
17-12-27 18,00--12,93-- -- --------0 --
17-12-275120,0011,6011,27+0,49 +4,3% ----11,6011,6020 24-4
17-12-27 22,00--9,74-- -- --------0 --
17-12-27 24,009,608,35-- -- ----9,609,6010 21-4
17-12-27 26,007,757,04-- -- ----7,757,751 23-4
17-12-2713428,006,205,88+0,38 +6,5% ----6,205,8522 30-4
17-12-27 30,005,104,87+0,23 +4,7% ----5,105,1022 30-4
17-12-27 32,004,734,01-- -- ----4,734,733 22-4
17-12-27 35,003,582,95-- -- --4,103,583,585 22-4
17-12-27 40,001,801,85-- -- ----1,801,801 28-4
17-12-27 45,000,801,08-- -- --1,950,800,802 10-4
17-12-27 50,000,450,66-- -- ----0,450,451 10-4
17-12-27 55,000,400,42-- -- ----0,400,401 16-2
17-12-27 60,000,300,28-- -- --0,440,300,306 17-2
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
15-12-28 15,00--15,70-- -- --------0 --
15-12-28 16,00--14,84-- -- --------0 --
15-12-28 18,009,6013,23-- -- ----9,609,603 13-2
15-12-28 20,0012,6111,72-- -- ----12,6112,6011 17-4
15-12-28 22,0011,0010,32-- -- ----11,0011,001 16-4
15-12-28 24,007,549,06-- -- ----7,547,543 1-4
15-12-28 25,008,608,45-- -- ----8,608,602 9-3
15-12-28 26,005,317,88-- -- ----5,315,314 5-2
15-12-28 28,006,906,83-- -- ----6,906,902 23-4
15-12-28 30,005,255,89-- -- ----5,255,253 14-4
15-12-28 35,004,254,00-- -- ----4,264,254 23-4
15-12-28 40,003,222,73-- -- ----3,223,221 17-4
15-12-28 45,001,501,88-- -- ----1,501,501 13-4
15-12-28 50,001,301,32-- -- ----1,301,3015 23-3
15-12-28 55,000,800,94-- -- ----0,800,805 2-4
15-12-28 60,000,720,68-- -- ----0,720,7222 23-4
15-12-28 80,000,470,17-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0720,62-- -- ----15,0715,075 10-2
21-12-29 15,0015,1015,79-- -- ----15,1015,10500 27-2
21-12-29 18,00--13,49-- -- --------0 --
21-12-29 20,008,7012,10-- -- ----8,708,702 13-2
21-12-29 22,00--10,82-- -- --------0 --
21-12-29 24,009,109,63-- -- ----9,109,1010 3-3
21-12-29 25,007,509,07-- -- ----7,507,5020 25-2
21-12-2925326,009,008,54+0,37 +4,3% ----9,009,001 27-4
21-12-29 28,008,007,55-- -- ----8,008,001 6-3
21-12-29 30,006,656,67-- -- ----6,656,652 16-4
21-12-29 35,004,904,86-- -- ----4,904,902 29-4
21-12-29 40,002,803,56-- -- ----2,802,8030 25-3
21-12-29 45,002,452,62-0,17 -6,5% ----2,452,451 30-4
21-12-29 50,001,301,96-- -- ----1,300,9521 12-2
21-12-29 55,001,601,48-- -- ----1,601,602 8-1
21-12-29 60,001,001,13-- -- ----1,001,001 14-4
21-12-29 80,00--0,48-- -- --------0 --
21-12-29 100,00--0,24-- -- --------0 --
20-12-30 10,0019,8020,62-- -- ----19,8019,803 18-3
20-12-30 15,0015,5515,89-- -- ----15,5515,553 18-3
20-12-30 18,00--13,75-- -- --------0 --
20-12-30 20,0012,9012,47-- -- ----12,9012,901 28-4
20-12-30 22,00--11,29-- -- --------0 --
20-12-30 24,0011,0110,19-- -- ----11,0111,0110 17-4
20-12-30 25,0010,009,62+0,38 +4,0% ----10,0010,001.268 30-4
20-12-30 26,009,509,13-- -- ----9,509,505 6-3
20-12-30 28,009,008,27-- -- ----9,009,001 21-4
20-12-30 30,008,157,49-- -- ----8,158,152 22-4
20-12-30 35,006,455,88-- -- ----6,456,453 17-4
20-12-30 40,004,374,61-- -- ----4,374,371 16-4
20-12-30 45,002,603,62-- -- ----2,602,601 27-3
20-12-30 50,002,602,86-0,26 -9,1% ----2,602,601 30-4
20-12-30 60,001,551,84-- -- ----1,551,5550 26-2
20-12-30 80,00--0,83-- -- --------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?