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* 28,6428,64-- -- 29,8428,581.406.31817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-6-2026)
Totaal volume 724 (234 Calls, 490 Puts)
Totaal open interest bij opening 15.256 (8.956 Calls, 6.300 Puts)
Call / Put ratio 0,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--20,65-- -- --------0 --
19-06-26 10,00--19,65-- -- --------0 --
19-06-26 12,00--17,65-- -- --------0 --
19-06-26 14,0014,3015,65-- -- 14,4014,75----0 18-5
19-06-26 16,00--13,65-- -- 12,4012,75----0 --
19-06-26 18,00--11,65-- -- 10,4010,75----0 --
19-06-26 19,00--10,65-- -- 9,409,75----0 --
19-06-26 20,0011,909,65-- -- --------0 21-4
19-06-26 21,005,108,65-- -- --------0 13-2
19-06-26 22,007,607,65-- -- 6,456,80----0 14-4
19-06-26 23,007,506,66-- -- --------0 5-3
19-06-26 24,005,355,66-0,31 -5,5% ----5,405,354 12:15
19-06-26 24,504,695,16-- -- ----4,694,691 19-5
19-06-26 25,005,604,67-- -- 3,553,785,605,601 5-6
19-06-26 25,503,574,18-- -- ----3,573,5720 27-3
19-06-26 26,002,603,69-- -- 2,632,81----0 29-5
19-06-26 26,501,743,22-- -- 2,132,35----0 29-5
19-06-26 27,002,542,75-- -- ----2,542,541 10-6
19-06-26527,502,052,31-0,80 -34,6% ----2,051,782 12:05
19-06-26 27,80------ -- ---------- --
19-06-26 28,001,651,88-0,23 -12,2% ----1,651,272 13:56
19-06-26 28,20------ -- --------0 --
19-06-26 28,401,421,57-- -- ----1,421,4210 10-6
19-06-26 28,501,151,50-- -- --------0 4-6
19-06-26 28,60--1,42-- -- 0,720,83----0 --
19-06-26 28,801,061,29-0,23 -17,8% ----1,060,772 11:35
19-06-26 29,000,601,15-0,55 -47,8% ----0,630,6011 17:25
19-06-26 29,200,541,03-0,49 -47,6% ----0,540,541 17:07
19-06-26 29,400,460,92-0,46 -50,0% ----0,540,467 17:26
19-06-26 29,500,420,86-0,44 -51,2% ----0,510,423 17:24
19-06-26 29,60--0,81-- -- 0,320,44----0 --
19-06-26 29,800,360,71-0,35 -49,3% ----0,480,3615 17:01
19-06-262.23730,000,310,63-0,32 -50,8% 0,230,340,490,3121 16:59
19-06-26 30,500,320,44-- -- ----0,370,2834 10-6
19-06-26 31,000,200,30-0,10 -33,3% 0,080,200,210,207 15:10
19-06-26 31,500,150,20-0,05 -25,0% ----0,340,144 11:25
19-06-26 32,000,130,14-- -- ----0,130,097 10-6
19-06-26 32,50--0,09-- -- --------0 --
19-06-26 33,000,100,07-- -- ----0,150,1021 5-6
19-06-2653234,000,050,03-- -- ----0,050,0510 9-6
19-06-2647335,000,010,02-- -- --------0 3-6
19-06-2644236,000,030,01-- -- --0,06----0 4-6
19-06-2619138,000,020,020,00 0,0% ----0,020,024 9-6
19-06-2639940,000,02---- -- --------0 13-5
19-06-264842,000,05---- -- --------0 4-2
19-06-261244,000,08---- -- --------0 29-1
19-06-2613845,000,100,01-- -- --0,05----0 16-2
19-06-2626646,000,03---- -- --0,04----0 27-2
19-06-2621648,000,05---- -- --0,03----0 12-12
19-06-269650,000,08---- -- --------0 25-3
19-06-2614655,000,090,01+0,08 +800,0% ----0,090,095 8-10
19-06-26760,000,90---- -- --------0 7-4
19-06-26 70,00--0,01-- -- --------0 --
19-06-26 80,000,040,01+0,03 +300,0% ----0,040,0410 16:22
17-07-26 14,00--15,68-- -- --------0 --
17-07-26 16,00--13,70-- -- --------0 --
17-07-26 18,00--11,71-- -- 10,5010,85----0 --
17-07-26 20,00--9,74-- -- --------0 --
17-07-26 21,00--8,75-- -- --------0 --
17-07-26 22,00--7,78-- -- --------0 --
17-07-26 23,00--6,81-- -- --------0 --
17-07-26 24,00--5,87-- -- --------0 --
17-07-26 24,505,255,39-- -- --------0 1-6
17-07-26 25,004,434,94-- -- 3,904,144,434,431 10-6
17-07-26 25,504,334,49-- -- 3,483,66----0 1-6
17-07-26 26,002,644,05-- -- --------0 14-5
17-07-26 26,502,703,62-- -- --------0 29-5
17-07-26 27,002,193,23-- -- --------0 1-6
17-07-26 27,501,662,84-- -- --------0 27-5
17-07-261328,002,302,50-0,66 -26,4% 1,721,892,302,301 12:40
17-07-26 28,501,582,16-0,58 -26,9% ----1,881,582 17:13
17-07-26 29,001,271,84-0,57 -31,0% ----1,271,271 17:28
17-07-26 29,501,501,56-0,06 -3,8% ----1,501,282 17:25
17-07-26 30,000,961,32-0,36 -27,3% 0,850,930,990,962 16:59
17-07-26 31,000,650,90-0,25 -27,8% --1,060,650,651 10:56
17-07-26 32,000,600,59-- -- ----0,600,46106 10-6
17-07-26 33,000,310,39-- -- ----0,310,311 10-6
17-07-26 34,000,180,24-0,06 -25,0% 0,140,210,180,181 09:40
17-07-26 35,000,210,15-- -- 0,080,170,210,2140 5-6
17-07-26 36,000,080,09-- -- --------0 20-5
17-07-26 38,000,180,03-- -- --------0 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--13,71-- -- --------0 --
21-08-26 18,00--11,73-- -- 10,5510,90----0 --
21-08-26 20,00--9,78-- -- --------0 --
21-08-26 21,00--8,82-- -- --------0 --
21-08-26 22,00--7,89-- -- --------0 --
21-08-26 23,00--6,98-- -- 5,856,20----0 --
21-08-26 24,00--6,12-- -- --------0 --
21-08-26425,005,435,27-0,84 -15,9% --------0 4-6
21-08-26 25,50--4,86-- -- --------0 --
21-08-26 26,00--4,46-- -- 3,553,76----0 --
21-08-26 26,504,144,08-- -- ----4,144,1410 10-6
21-08-26 27,003,253,72-- -- ----3,253,252 10-6
21-08-26 27,50--3,36-- -- --------0 --
21-08-26 28,00--3,03-- -- 2,302,44----0 --
21-08-26 28,50--2,72-- -- --------0 --
21-08-26 29,002,962,43-- -- ----2,962,961 5-6
21-08-26 29,501,452,17-- -- --------0 28-5
21-08-26 30,001,631,90-0,27 -14,2% 1,371,481,631,631 10:10
21-08-26 31,001,351,45-0,10 -6,9% 1,021,141,351,351 13:43
21-08-26 32,001,151,09-- -- ----1,151,151 9-6
21-08-26 33,000,720,82-- -- ----0,720,726 10-6
21-08-26 34,000,700,61-- -- ----0,700,702 8-6
21-08-26 36,00--0,33-- -- --------0 --
21-08-26 38,00--0,17-- -- --------0 --
21-08-26 40,00--0,08-- -- 0,020,15----0 --
18-09-26 9,00--20,68-- -- --------0 --
18-09-26 10,00--19,69-- -- --------0 --
18-09-26 12,00--17,70-- -- --------0 --
18-09-26 14,00--15,72-- -- 14,5014,85----0 --
18-09-26 16,00--13,75-- -- 12,5512,90----0 --
18-09-26 18,0012,8011,80-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,83-- -- --------0 --
18-09-26 20,009,859,88-- -- 8,709,059,859,851 13-3
18-09-26 21,00--8,94-- -- 7,758,10----0 --
18-09-26 22,004,508,01-- -- ----4,504,332 13-2
18-09-26 23,006,107,11-- -- ----6,106,105 7-5
18-09-26 24,007,186,26-- -- 5,205,507,187,181 28-4
18-09-26 25,004,455,43-- -- --------0 3-6
18-09-26 26,005,104,65-- -- ----5,105,101 8-6
18-09-26 27,003,253,93-0,68 -17,3% 3,143,323,353,252 17:25
18-09-26 28,003,383,28-- -- 2,572,733,383,382 2-6
18-09-26 29,002,212,70-0,49 -18,1% ----2,552,2111 17:26
18-09-26 30,002,252,18-- -- 1,621,762,302,2530 9-6
18-09-26 32,001,351,36-- -- ----1,351,351 10-6
18-09-26 34,000,780,82-- -- 0,550,670,780,781 10-6
18-09-26 36,000,400,48-0,08 -16,7% ----0,400,401 10:51
18-09-26 38,000,170,28-- -- 0,160,26----2 10-6
18-09-26 40,000,140,16-- -- ----0,150,142 10-6
18-09-26 42,000,410,10-- -- 0,030,13----0 22-1
18-09-261544,000,470,05-0,01 -20,0% --------0 14-1
18-09-26 50,00--0,01-- -- --0,06----0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--20,68-- -- --------0 --
18-12-26 10,0019,2519,69-- -- 18,4518,80----0 2-3
18-12-26 12,0018,5017,70-- -- --------0 9-3
18-12-26114,0015,0015,75-0,98 -6,2% 14,5514,90----0 10-4
18-12-26 15,0013,6514,78-- -- 13,6013,9513,6513,655 8-5
18-12-26 16,0010,0013,83-- -- --------0 18-2
18-12-26318,0010,0011,95-0,96 -8,0% 10,8011,10----0 14-5
18-12-26 19,00--11,04-- -- --------0 --
18-12-2672420,0010,2710,14-0,94 -9,3% ----10,2710,271 9-6
18-12-26 21,00--9,27-- -- 8,158,50----0 --
18-12-26 22,006,708,41-- -- --------0 13-5
18-12-26 23,006,357,59-- -- --------0 1-6
18-12-26 24,006,006,80-- -- ----6,006,001 22-5
18-12-26 25,005,556,06-- -- 5,155,405,555,552 10-6
18-12-26 26,004,855,35-- -- 4,514,724,854,852 10-6
18-12-26 27,004,544,70-- -- 3,894,094,54--2 10-6
18-12-26 28,003,884,10-0,22 -5,4% 0,10--3,883,881 14:19
18-12-26 29,003,263,54-- -- ----3,403,2239 10-6
18-12-26 30,002,803,02-0,22 -7,3% 2,492,552,802,7820 16:09
18-12-26 32,001,802,17-0,37 -17,1% 1,741,811,951,802 16:59
18-12-26 34,001,501,50-- -- ----1,501,506 10-6
18-12-26 35,001,051,25-0,20 -16,0% 0,911,051,051,055 09:56
18-12-26 36,001,251,04-- -- 0,740,871,251,253 5-6
18-12-26 38,000,810,71-- -- ----0,840,8061 5-6
18-12-26 40,000,440,47-0,03 -6,4% ----0,440,442 16:17
18-12-26 42,000,380,32-- -- 0,190,300,380,381 5-6
18-12-26 45,000,090,19-- -- --------0 1-6
18-12-26 50,000,100,10-- -- 0,020,14----0 27-5
18-12-26 55,000,060,03-- -- --0,050,060,062 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-- -- --0,06----0 --
19-03-27 12,00--17,75-- -- 16,6016,95----0 --
19-03-27 14,00--15,86-- -- --------0 --
19-03-27 16,00--14,02-- -- --------0 --
19-03-27 18,0011,2512,21-- -- --------0 1-6
19-03-27 20,00--10,48-- -- 9,409,75----0 --
19-03-27 22,00--8,83-- -- --------0 --
19-03-27 23,008,808,05-- -- ----8,808,801 5-6
19-03-27 24,007,107,30-0,20 -2,7% ----7,106,902 13:39
19-03-27 25,004,526,58-- -- --------0 13-5
19-03-27 26,00--5,91-- -- 5,055,25----0 --
19-03-27 27,004,115,29-- -- --------0 13-5
19-03-274128,003,654,68-0,61 -13,0% --------0 28-5
19-03-27 29,002,924,13-- -- --------0 14-5
19-03-27 30,003,793,60-- -- 2,973,143,793,792 8-6
19-03-27 32,002,672,74-- -- ----2,672,671 10-6
19-03-27 34,001,552,05-- -- --------0 27-5
19-03-27 36,001,561,50-- -- ----1,561,5615 10-6
19-03-27 38,000,751,10-- -- --------0 27-5
19-03-27 40,000,750,79-- -- ----0,750,7530 10-6
19-03-27 45,000,550,34-- -- 0,210,33----0 21-4
19-03-27 50,000,130,16-- -- 0,070,200,130,1325 13-5
18-06-27 15,00--15,03-- -- --------0 --
18-06-27 16,0011,5014,12-- -- --------0 13-5
18-06-27 18,00--12,34-- -- --------0 --
18-06-27520,0010,0010,64-0,91 -8,6% 9,559,9010,0010,001 20-3
18-06-27 22,008,559,03-- -- --------0 20-3
18-06-27 24,007,107,54-- -- ----7,107,101 4-6
18-06-27 25,006,946,85-- -- --13,50----0 4-6
18-06-273926,006,406,20-0,71 -11,5% 5,305,656,406,402 5-6
18-06-275328,004,985,02-0,62 -12,4% 4,184,49----0 2-6
18-06-27 30,003,504,00-- -- 3,253,56----0 3-6
18-06-27 35,001,982,08-0,10 -4,8% --5,001,981,9820 14:10
18-06-2724240,000,951,06-0,18 -17,0% --------0 4-6
18-06-27 45,000,530,55-0,02 -3,6% 0,360,520,530,535 11:16
18-06-27 50,000,420,29-- -- --------0 21-4
18-06-27 55,000,250,16+0,09 +56,3% 0,040,20----0 28-11
18-06-27 60,00--0,07-- -- --0,14----0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --0,11----0 --
17-12-27 15,00--15,10-- -- --------0 --
17-12-27 16,00--14,24-- -- 13,0013,65----0 --
17-12-27 18,00--12,51-- -- 11,4011,95----0 --
17-12-27 20,009,5010,90-- -- 9,8010,359,509,5010 29-5
17-12-27 22,00--9,39-- -- --------0 --
17-12-27 24,007,258,02-0,77 -9,6% 7,007,557,257,255 17:26
17-12-27 26,006,456,77-- -- ----6,456,453 4-6
17-12-27 28,005,505,64-- -- 4,735,25----0 4-6
17-12-27 30,004,154,67-0,52 -11,1% 3,884,304,154,1510 17:14
17-12-27 32,003,703,88-0,18 -4,6% ----3,703,7018 12:25
17-12-2728035,002,302,89-- -- 2,272,70----100 10-6
17-12-27 40,001,481,73-0,25 -14,5% ----1,481,487 17:01
17-12-27 45,000,871,04-- -- ----0,870,863 8-5
17-12-27 50,000,450,62-- -- 0,320,70----0 10-4
17-12-27 55,000,400,37+0,03 +8,1% 0,120,490,400,4020 16:20
17-12-277160,000,200,23-- -- 0,010,39----0 20-5
17-12-27 70,00--0,09-- -- --0,21----0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--15,26-- -- 13,9514,80----0 --
15-12-28 16,00--14,41-- -- --------0 --
15-12-28318,009,6012,84-0,88 -6,9% --------0 13-2
15-12-28 20,0010,8511,38-- -- --------0 3-6
15-12-28 22,0011,0010,02-- -- 8,959,60----0 16-4
15-12-28 24,007,548,78-- -- 7,758,40----0 1-4
15-12-282625,007,208,21-0,74 -9,0% 7,157,807,207,204 20-5
15-12-28 26,005,317,65-- -- ----5,315,314 5-2
15-12-28 28,006,206,64-0,44 -6,6% ----6,206,202 09:44
15-12-28 30,005,705,69-- -- ----5,705,7080 10-6
15-12-28 35,003,243,93-- -- 3,143,773,243,242 26-5
15-12-28 40,002,452,72-- -- ----2,452,451 19-5
15-12-28 45,001,901,83-- -- ----1,901,905 9-6
15-12-286850,001,071,26-0,19 -15,1% 0,841,341,071,071 8-5
15-12-28 55,000,800,87-- -- 0,501,000,800,805 2-4
15-12-28 60,000,520,61-- -- --------0 26-5
15-12-28 80,000,470,19-- -- --0,350,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0719,71-- -- --------0 10-2
21-12-2946515,0015,1015,35-0,98 -6,4% --------0 27-2
21-12-29 18,00--13,11-- -- --------0 --
21-12-29 20,008,7011,78-- -- 10,7011,60----0 13-2
21-12-29 22,00--10,56-- -- --------0 --
21-12-29 24,009,109,44-- -- --------0 3-3
21-12-29 25,008,008,91-- -- 7,808,65----0 7-5
21-12-29 26,009,008,40-- -- 7,308,109,009,003 5-6
21-12-29 28,006,667,49-- -- 6,357,156,666,661 8-5
21-12-29 30,006,806,60-- -- --------0 2-6
21-12-29 35,004,754,81-- -- 3,924,694,754,751 10-6
21-12-29 40,002,803,53-- -- 2,773,52----0 25-3
21-12-29 45,002,222,62-- -- --------0 18-5
21-12-29 50,001,301,97-- -- 1,422,06----0 12-2
21-12-29 55,001,601,48-- -- --------0 8-1
21-12-29 60,001,001,13-- -- --------0 14-4
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,16-- -- --0,38----0 --
20-12-30 10,0019,1019,71-- -- --------0 25-5
20-12-30 15,0015,5515,47-- -- --------0 18-3
20-12-30 18,0013,4013,40-- -- --------0 7-5
20-12-30 20,0012,9012,16-- -- --------0 28-4
20-12-30 22,008,8011,03-- -- ----8,808,8010 13-5
20-12-30 24,0011,0110,01-- -- 8,909,75----0 17-4
20-12-301.65825,008,309,49-- -- 8,409,25----0 28-5
20-12-30 26,008,209,00-- -- --------0 7-5
20-12-30 28,007,338,15-- -- 7,057,90----0 25-5
20-12-30 30,007,007,32-- -- ----7,007,002 10-6
20-12-30 35,005,155,62-- -- 4,705,55----0 4-6
20-12-30 40,004,004,34-- -- --------1 9-6
20-12-30 45,002,603,39-- -- --------0 27-3
20-12-30 50,002,452,66-- -- 1,982,80----0 4-6
20-12-30 60,001,391,68-- -- --------0 6-5
20-12-30 80,00--0,73-- -- --------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?