Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,8028,74+0,06 +0,2% 29,0428,50509.21216:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 390 (262 Calls, 128 Puts)
Totaal open interest bij opening 4.091 (1.890 Calls, 2.201 Puts)
Call / Put ratio 2,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,63-- -- --------0 --
17-04-26 14,00--14,64-- -- --------0 --
17-04-26 16,00--12,64-- -- --------0 --
17-04-26 17,00--11,64-- -- --------0 --
17-04-26 18,00--10,64-- -- --------0 --
17-04-26 19,00--9,64-- -- --------0 --
17-04-26 20,006,608,64-- -- ----6,605,9020 24-2
17-04-26 20,50--8,14-- -- --------0 --
17-04-26 21,00--7,64-- -- --------0 --
17-04-26 21,50--7,15-- -- --------0 --
17-04-26 22,006,356,65-- -- ----6,356,354 30-3
17-04-26 22,50--6,15-- -- --------0 --
17-04-26 23,004,355,66-- -- ----4,354,352 5-2
17-04-26 23,502,855,17-- -- ----2,852,8521 18-2
17-04-26 24,006,154,69-- -- ----6,156,1510 18-3
17-04-26 24,503,184,22-- -- ----3,193,1830 20-2
17-04-26 25,003,373,75-- -- ----3,373,322 27-3
17-04-26 25,503,883,30-- -- ----3,883,882 20-3
17-04-26 26,002,652,87-- -- ----2,652,651 27-3
17-04-26 26,502,202,45-- -- ----2,202,201 25-3
17-04-26 27,001,752,08-- -- ----1,751,755 30-3
17-04-26 27,501,391,68-- -- ----1,551,393 25-3
17-04-26 28,001,081,36-0,28 -20,6% ----1,081,0840 1-4
17-04-26 28,501,321,08-- -- ----1,321,321 31-3
17-04-26 29,000,630,84-0,21 -25,0% ----0,630,562 1-4
17-04-26 29,500,470,64-0,17 -26,6% ----0,470,4320 1-4
17-04-26 30,000,340,47-0,13 -27,7% 0,25--0,410,2835 1-4
17-04-26 31,000,140,25-0,11 -44,0% ----0,140,141 1-4
17-04-26 32,000,100,13-- -- ----0,110,105 31-3
17-04-26 33,000,060,05-- -- --0,270,060,0620 30-3
17-04-26 34,000,100,02-- -- ----0,100,103 23-3
17-04-2617135,000,100,01-- -- ----0,100,1050 20-3
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 1-4
17-04-265637,000,070,03-- -- ----0,070,0725 27-2
17-04-26138,000,070,02-- -- ----0,070,071 5-2
17-04-26140,000,120,02-- -- ----0,120,121 23-1
17-04-26 42,00--0,02-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
15-05-26 14,00--14,65-- -- --------0 --
15-05-26 16,00--12,66-- -- --------0 --
15-05-26 18,00--10,67-- -- --------0 --
15-05-26 19,00--9,67-- -- --------0 --
15-05-26 20,00--8,68-- -- --------0 --
15-05-26 21,00--7,70-- -- --------0 --
15-05-26 22,00--6,74-- -- --------0 --
15-05-26 23,00--5,80-- -- --------0 --
15-05-26 23,50--5,35-- -- --------0 --
15-05-26 24,004,444,92-- -- ----4,444,4411 25-3
15-05-26 24,50--4,46-- -- --------0 --
15-05-26 25,005,704,03-- -- ----5,705,704 9-3
15-05-26 25,50--3,63-- -- --------0 --
15-05-26 26,001,733,24-- -- ----1,731,7320 24-2
15-05-26 26,502,692,86-- -- ----2,692,354 30-3
15-05-26 27,002,252,52-- -- ----2,252,252 26-3
15-05-26 27,502,672,20-- -- ----2,672,671 23-3
15-05-26 28,002,101,90-- -- ----2,102,101 31-3
15-05-26 28,501,521,61-0,09 -5,6% ----1,521,521 1-4
15-05-26 29,001,311,38-- -- ----1,311,311 31-3
15-05-26 29,50--1,17-- -- --------0 --
15-05-26 30,001,110,96-- -- ----1,121,10115 31-3
15-05-26 31,000,510,65-- -- ----0,510,512 27-3
15-05-26 32,000,300,44-0,14 -31,8% ----0,300,302 1-4
15-05-26 33,000,200,29-0,09 -31,0% ----0,200,205 1-4
15-05-26 34,000,340,21-- -- ----0,340,3420 26-2
15-05-26 36,000,230,11-- -- ----0,230,233 18-3
15-05-26 38,000,070,06-- -- ----0,070,071 24-3
15-05-26 40,00--0,04-- -- --------0 --
19-06-26 9,00--19,64-- -- --------0 --
19-06-26 10,00--18,64-- -- --------0 --
19-06-26 12,00--16,65-- -- --------0 --
19-06-26 14,0015,7014,65-- -- ----15,7015,656 4-3
19-06-26 16,00--12,66-- -- --------0 --
19-06-26 18,00--10,68-- -- --------0 --
19-06-26 19,00--9,70-- -- --------0 --
19-06-26 20,006,958,72-- -- ----6,956,955 20-2
19-06-26 21,005,107,76-- -- ----5,105,101 13-2
19-06-26 22,009,006,82-- -- ----9,009,002 9-3
19-06-26 23,007,505,92-- -- ----7,507,501 5-3
19-06-26 24,006,105,05-- -- ----6,106,102 5-3
19-06-26 24,50--4,63-- -- --------0 --
19-06-26 25,004,004,23-0,23 -5,4% ----4,004,002 1-4
19-06-26 25,503,573,85-- -- ----3,573,5720 27-3
19-06-26 26,003,303,47-- -- ----3,303,167 30-3
19-06-26 26,50--3,11-- -- --------0 --
19-06-26 27,002,352,80-- -- ----2,352,3520 30-3
19-06-26 27,50--2,51-- -- --------0 --
19-06-26 28,002,002,24-- -- ----2,002,001 30-3
19-06-26 28,50--1,94-- -- --------0 --
19-06-26 29,001,411,73-0,32 -18,5% ----1,411,412 1-4
19-06-26 29,50--1,49-- -- --------0 --
19-06-26 30,001,201,34-0,14 -10,4% ----1,201,1672 1-4
19-06-26 31,001,190,98-- -- ----1,191,191 23-3
19-06-26 32,000,600,73-- -- ----0,650,608 30-3
19-06-26 34,000,360,41-- -- ----0,360,361 30-3
19-06-26 35,000,250,30-- -- ----0,250,252 25-3
19-06-2635636,000,080,22-0,06 -27,3% --0,380,080,0840 1-4
19-06-26 38,000,270,11-- -- ----0,270,2724 13-3
19-06-26 40,000,060,05-- -- ----0,060,063 23-3
19-06-26 42,000,050,02-- -- ----0,050,0540 4-2
19-06-261244,000,080,010,00 0,0% ----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 --
18-09-26 9,00--19,64-- -- --------0 --
18-09-26 10,00--18,64-- -- --------0 --
18-09-26 12,00--16,65-- -- --------0 --
18-09-26 14,00--14,66-- -- --------0 --
18-09-26 16,00--12,67-- -- --------0 --
18-09-26 18,0012,8010,71-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,76-- -- --------0 --
18-09-26 20,009,858,83-- -- ----9,859,851 13-3
18-09-26 21,00--7,93-- -- --------0 --
18-09-26 22,004,507,06-- -- ----4,504,332 13-2
18-09-26 23,007,606,24-- -- ----7,607,601 18-3
18-09-26 24,006,565,47-- -- ----6,566,562 18-3
18-09-26 25,005,704,75-- -- ----5,705,703 16-3
18-09-26 26,005,354,10-- -- ----5,355,351 18-3
18-09-26 27,004,203,51-- -- ----4,204,201 19-3
18-09-26 28,003,852,98-- -- ----3,853,852 17-3
18-09-26 29,002,602,48-- -- ----2,602,6020 24-3
18-09-26 30,001,762,06-- -- ----1,761,7615 30-3
18-09-26 32,001,181,39-- -- ----1,181,1830 27-3
18-09-26 34,000,750,93-0,18 -19,4% ----0,750,751 1-4
18-09-26 36,000,450,63-- -- ----0,450,451 26-3
18-09-26 38,000,310,40-0,09 -22,5% ----0,310,311 1-4
18-09-26 40,000,390,26-- -- ----0,390,392 17-3
18-09-26 42,000,410,18-- -- ----0,410,411 22-1
18-09-26 44,000,470,13-- -- ----0,470,471 14-1
18-09-26 50,00--0,03-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,64-- -- --------0 --
18-12-26 10,0019,2518,65-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,65-- -- ----18,7018,509 9-3
18-12-26 14,00--14,66-- -- --------0 --
18-12-26 15,0030,3513,68+0,11 +0,8% ----30,3530,351 19-6
18-12-26 16,0010,0012,70-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,80-- -- --------0 --
18-12-26 19,00--9,89-- -- --------0 --
18-12-26 20,0010,209,02-- -- ----10,209,90250 13-3
18-12-26 21,00--8,17-- -- --------0 --
18-12-26 22,009,107,39-- -- ----9,109,1015 9-3
18-12-26 23,007,586,63-- -- ----7,587,582 5-3
18-12-26 24,006,055,94-- -- ----6,106,057 24-3
18-12-26 25,005,255,27-0,02 -0,4% ----5,255,251 1-4
18-12-26 26,004,154,66-- -- ----4,154,155 25-3
18-12-26 27,004,954,07-- -- ----4,954,9520 13-3
18-12-26 28,003,193,57-- -- 0,10--3,193,196 27-3
18-12-26 29,003,153,09-- -- ----3,153,151 31-3
18-12-26 30,002,342,66-- -- ----2,342,341 27-3
18-12-26 32,001,701,95-0,25 -12,8% ----1,871,708 1-4
18-12-26 34,001,321,42-- -- ----1,321,3220 30-3
18-12-26 35,000,931,22-- -- ----0,930,931 25-3
18-12-26 36,001,191,03-- -- ----1,191,191 23-3
18-12-26 38,000,590,75-- -- ----0,590,55100 25-3
18-12-26 40,000,420,53-- -- ----0,420,421 27-3
18-12-26 42,000,720,37-- -- ----0,720,721 6-3
18-12-26 45,000,150,24-- -- ----0,150,155 27-3
18-12-26 50,000,200,10-- -- ----0,200,201 26-2
18-12-26 55,000,060,04-- -- ----0,060,062 4-3
18-12-26 60,000,030,02-- -- ----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--14,67-- -- --------0 --
19-03-27 16,00--12,76-- -- --------0 --
19-03-27 18,00--10,95-- -- --------0 --
19-03-27 20,00--9,30-- -- --------0 --
19-03-27 22,00--7,78-- -- --------0 --
19-03-27 23,00--7,07-- -- --------0 --
19-03-27 24,00--6,40-- -- --------0 --
19-03-27 25,00--5,76-- -- --------0 --
19-03-27 26,00--5,20-- -- --------0 --
19-03-27 27,00--4,62-- -- --------0 --
19-03-27 28,00--4,11-- -- --------0 --
19-03-27 29,00--3,63-- -- --------0 --
19-03-27 30,003,353,22-- -- ----3,353,351 31-3
19-03-27 32,00--2,49-- -- --------0 --
19-03-27 34,00--1,90-- -- --3,05----0 --
19-03-27 40,00--0,83-- -- --------0 --
19-03-27 45,00--0,41-- -- --------0 --
18-06-27 15,00--13,73-- -- --------0 --
18-06-27 16,00--12,80-- -- --------0 --
18-06-27 18,00--11,08-- -- --------0 --
18-06-27 20,0010,009,50-- -- ----10,0010,001 20-3
18-06-27 22,008,558,03-- -- ----8,558,551 20-3
18-06-27 24,006,906,70-- -- ----6,906,901 31-3
18-06-27 25,006,406,07-- -- ----6,406,402 23-3
18-06-27 26,006,315,52-- -- ----6,316,316 16-3
18-06-27 28,004,674,46-- -- ----4,674,671 24-3
18-06-27 30,003,353,57-- -- ----3,353,355 24-3
18-06-27 35,001,501,98-- -- ----1,501,504 26-3
18-06-27 40,001,561,07-- -- ----1,561,5620 17-3
18-06-27 45,000,640,59-- -- ----0,640,6416 23-3
18-06-27 50,000,440,32-- -- ----0,440,441 3-3
18-06-27 55,000,250,17+0,08 +47,1% ----0,250,257 28-11
18-06-27 60,00--0,11-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,78-- -- --------0 --
17-12-27 16,00--12,90-- -- --------0 --
17-12-27 18,00--11,28-- -- --------0 --
17-12-27 20,009,409,78-0,38 -3,9% ----9,409,4010 1-4
17-12-27 22,00--8,39-- -- --------0 --
17-12-2715724,006,707,12-0,02 -0,3% ----6,706,7050 25-3
17-12-27 26,007,155,99-- -- ----7,157,153 4-3
17-12-27 28,004,394,99-- -- ----4,394,391 27-3
17-12-27 30,003,904,13-0,23 -5,6% ----3,903,902 1-4
17-12-27 32,004,303,39-- -- ----4,304,255 16-3
17-12-27 35,002,722,55-- -- ----2,722,721 31-3
17-12-27 40,001,401,55-- -- ----1,401,4010 27-3
17-12-27 45,001,080,95-- -- ----1,081,081 24-3
17-12-27 50,000,790,58-- -- ----0,790,791 20-3
17-12-27 55,000,400,36-- -- ----0,400,401 16-2
17-12-27 60,000,300,22-- -- ----0,300,306 17-2
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
15-12-28 15,00--13,93-- -- --------0 --
15-12-28 16,00--13,12-- -- --------0 --
15-12-28 18,009,6011,63-- -- ----9,609,603 13-2
15-12-28 20,0011,0010,23-- -- ----11,0010,752 27-2
15-12-28 22,009,808,99-- -- ----9,809,801 27-2
15-12-28 24,007,547,83-0,29 -3,7% ----7,547,543 1-4
15-12-28 25,008,607,29-- -- ----8,608,602 9-3
15-12-28 26,005,316,71-- -- ----5,315,314 5-2
15-12-28 28,004,465,78-- -- ----4,464,464 23-2
15-12-28 30,005,504,94-- -- ----5,505,501 27-2
15-12-28 35,003,503,29-- -- ----3,503,502 23-3
15-12-2813640,002,102,37-0,09 -3,8% ----2,102,101 25-3
15-12-28 45,001,401,55-- -- ----1,401,4010 27-3
15-12-28 50,001,301,07-- -- ----1,301,3015 23-3
15-12-28 55,000,800,76+0,04 +5,3% ----0,800,747 1-4
15-12-28 60,000,510,53-0,02 -3,8% ----0,510,514 1-4
15-12-28 80,000,470,28-- -- ----0,470,4720 10-2
15-12-28 100,00--0,10-- -- --------0 --
21-12-29 10,0015,0718,65-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,06-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,90-- -- --------0 --
21-12-29 20,008,7010,64-- -- ----8,708,702 13-2
21-12-29 22,00--9,46-- -- --------0 --
21-12-29 24,009,108,39-- -- ----9,109,1010 3-3
21-12-293125,007,507,86+0,03 +0,4% ----7,507,5020 25-2
21-12-29 26,006,007,41-- -- ----6,006,005 23-2
21-12-29 28,008,006,51-- -- ----8,008,001 6-3
21-12-29 30,005,505,71-0,21 -3,7% ----5,505,501 1-4
21-12-29 35,004,634,09-- -- ----4,634,6330 19-3
21-12-29 40,002,802,94-- -- ----2,802,8030 25-3
21-12-29 45,002,752,15-- -- ----2,752,2141 13-2
21-12-29 50,001,301,59-- -- ----1,300,9521 12-2
21-12-29 55,001,601,20-- -- ----1,601,602 8-1
21-12-29 60,000,800,94-- -- ----0,800,805 24-2
21-12-29 80,00--0,39-- -- --------0 --
21-12-29 100,00--0,15-- -- --------0 --
20-12-30 10,0019,8018,64-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,24-- -- ----15,5515,553 18-3
20-12-30 18,00--12,09-- -- --------0 --
20-12-30 20,0012,5010,80-- -- ----12,5012,501 17-3
20-12-30 22,00--9,66-- -- --------0 --
20-12-30 24,007,958,77-- -- ----7,957,6015 18-2
20-12-30 25,0010,008,29-- -- ----10,0010,006 18-3
20-12-303526,009,507,85+0,04 +0,5% ----9,509,505 6-3
20-12-30 28,006,357,03-- -- ----6,356,358 26-3
20-12-30 30,007,406,32-- -- ----7,407,402 9-3
20-12-30 35,005,554,94-- -- ----5,555,55250 10-3
20-12-30 40,003,293,76-- -- ----3,293,291 26-3
20-12-30 45,002,602,78-- -- ----2,602,601 27-3
20-12-30 50,002,251,99-- -- ----2,252,251 18-2
20-12-303660,001,551,29+0,12 +9,3% ----1,551,5550 26-2
20-12-30 80,00--0,58-- -- --------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?