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 21-5-2026)
Totaal volume 282 (235 Calls, 47 Puts)
Totaal open interest bij opening 7.301 (4.524 Calls, 2.777 Puts)
Call / Put ratio 5,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,80-- -- --------0 --
19-06-26 10,00--18,80-- -- --------0 --
19-06-26 12,00--16,80-- -- --------0 --
19-06-26 14,0014,3014,81-0,17 -1,1% ----14,3014,301 18-5
19-06-26 16,00--12,81-- -- --------0 --
19-06-26 18,00--10,82-- -- --------0 --
19-06-26 19,00--9,82-- -- --------0 --
19-06-26 20,0011,908,83-- -- ----11,9011,901 21-4
19-06-26 21,005,107,85-- -- ----5,105,101 13-2
19-06-26 22,007,606,88-- -- ----7,607,604 14-4
19-06-26 23,007,505,91-- -- ----7,507,501 5-3
19-06-26 24,006,434,95-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,49-- -- ----4,694,691 19-5
19-06-26 25,004,504,04-- -- ----4,554,503 19-5
19-06-26 25,503,573,61-- -- ----3,573,5720 27-3
19-06-26 26,003,063,17-0,11 -3,5% ----3,063,061 16:44
19-06-26 26,505,412,78-- -- ----5,415,414 21-4
19-06-26 27,002,202,40-- -- ----2,201,932 20-5
19-06-26 27,501,922,04-- -- ----1,921,921 20-5
19-06-26 28,001,551,71-- -- --2,701,551,4577 20-5
19-06-26 28,501,221,42-0,20 -14,1% ----1,221,225 13:50
19-06-26 29,000,981,15-- -- ----1,040,93101 20-5
19-06-26 29,501,160,92-- -- ----1,181,1660 19-5
19-06-26 30,000,710,73-0,02 -2,7% --1,650,710,5920 17:03
19-06-26 31,000,330,45-0,12 -26,7% ----0,400,3318 12:53
19-06-26 32,000,220,27-- -- ----0,220,1817 20-5
19-06-26 33,000,100,15-- -- ----0,110,10101 20-5
19-06-26 34,000,070,08-- -- ----0,070,0712 20-5
19-06-2647335,000,060,04-0,02 -50,0% ----0,060,061 14-5
19-06-26 36,000,030,02+0,01 +50,0% ----0,030,031 16:12
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--14,84-- -- --------0 --
17-07-26 16,00--12,86-0,20 -1,6% --------0 --
17-07-26 18,00--10,88-- -- --------0 --
17-07-26 20,00--8,92-- -- --------0 --
17-07-26 21,00--7,96-- -- --------0 --
17-07-26 22,00--7,01-- -- --------0 --
17-07-26 23,00--6,10-- -- --------0 --
17-07-26 24,00--5,19-- -- --------0 --
17-07-26 24,504,654,75-0,10 -2,1% ----4,654,552 16:46
17-07-26 25,003,114,32-- -- ----3,113,111 15-5
17-07-26 25,50--3,92-- -- --------0 --
17-07-26 26,002,643,51-- -- ----2,642,641 14-5
17-07-26 26,503,183,16+0,02 +0,6% ----3,183,187 09:46
17-07-26 27,002,832,79-- -- ----2,832,8310 18-5
17-07-26 27,501,552,47-- -- ----1,551,5511 15-5
17-07-26 28,001,972,14-- -- ----1,971,898 20-5
17-07-26 28,501,811,86-0,05 -2,7% ----1,811,814 16:58
17-07-26 29,001,831,59-- -- ----1,861,832 19-5
17-07-2611029,501,321,37-0,12 -8,8% ----1,321,15104 20-5
17-07-26 30,001,021,14-- -- ----1,021,024 20-5
17-07-26 31,000,700,80-0,10 -12,5% ----0,700,7015 14:57
17-07-26 32,000,600,55-- -- ----0,600,603 20-5
17-07-26 33,000,270,37-- -- ----0,270,272 18-5
17-07-26 34,000,620,24-- -- ----0,620,621 28-4
17-07-26 35,000,100,15-- -- ----0,100,101 13-5
17-07-26 36,000,080,10-- -- ----0,080,082 20-5
17-07-26 38,000,180,03-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,88-- -- --------0 --
21-08-26 18,00--10,91-- -- --------0 --
21-08-26 20,00--8,98-- -- --------0 --
21-08-26 21,00--8,06-- -- --------0 --
21-08-26 22,00--7,16-- -- --------0 --
21-08-26 23,00--6,30-- -- --------0 --
21-08-26 24,00--5,45-0,14 -2,6% --------0 --
21-08-26 25,00--4,63-- -- --------0 --
21-08-26 25,50--4,25-- -- --------0 --
21-08-26 26,00--3,89-- -- --------0 --
21-08-26 26,50--3,52-- -- --------0 --
21-08-26 27,00--3,19-0,12 -3,8% --------0 --
21-08-26 27,50--2,86-- -- --------0 --
21-08-26 28,00--2,56-- -- --------0 --
21-08-26 28,50--2,28-- -- --------0 --
21-08-26 29,00--2,01-- -- --------0 --
21-08-26 29,50--1,79-- -- --------0 --
21-08-26 30,00--1,54-- -- --------0 --
21-08-26 31,00--1,18-- -- --------0 --
21-08-26 32,000,990,89-- -- ----0,990,991 19-5
21-08-26 34,000,510,48-- -- ----0,510,511 18-5
21-08-26 36,00--0,26-- -- --------0 --
21-08-26 38,00--0,13-- -- --------0 --
18-09-26 9,00--19,84-- -- --------0 --
18-09-26 10,00--18,84-- -- --------0 --
18-09-26 12,00--16,86-- -- --------0 --
18-09-26 14,00--14,89-- -- --------0 --
18-09-26 16,00--12,94-- -- --------0 --
18-09-26 18,0012,8011,00-- -- ----12,8012,8010 9-3
18-09-26 19,00--10,05-- -- --------0 --
18-09-26 20,009,859,11-- -- ----9,859,851 13-3
18-09-26 21,00--8,19-- -- --------0 --
18-09-26 22,004,507,29-- -- ----4,504,332 13-2
18-09-26 23,006,106,43-- -- ----6,106,105 7-5
18-09-26 24,007,185,61-- -- ----7,187,181 28-4
18-09-26 25,004,514,83-- -- ----4,514,511 20-5
18-09-26 26,003,334,10-- -- ----3,333,3320 12-5
18-09-26 27,005,183,45-- -- ----5,185,183 5-5
18-09-26 28,003,052,84-- -- ----3,053,051 19-5
18-09-267129,001,942,28-0,09 -3,9% ----1,941,942 12-5
18-09-26 30,001,811,82-- -- ----1,811,6216 20-5
18-09-2615332,001,291,14-0,09 -7,9% ----1,291,2418 19-5
18-09-2616334,000,600,68-0,08 -11,8% ----0,600,601 18-5
18-09-26 36,000,460,37-- -- ----0,460,462 19-5
18-09-265238,000,260,21-0,02 -9,5% ----0,260,262 19-5
18-09-26 40,000,170,12-- -- ----0,170,171 7-5
18-09-26 42,000,410,07-- -- ----0,410,411 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--19,84-- -- --------0 --
18-12-26 10,0019,2518,84-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,87-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,93-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,98-- -- ----13,6513,655 8-5
18-12-26 16,0010,0013,03-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0011,17-- -- ----10,0010,003 14-5
18-12-26 19,00--10,27-- -- --------0 --
18-12-26 20,009,859,38-- -- ----9,859,855 19-5
18-12-26 21,00--8,53-- -- --------0 --
18-12-26 22,006,707,69-- -- ----6,706,7010 13-5
18-12-26 23,007,686,91-- -- ----7,687,681 6-5
18-12-26 24,006,156,15-- -- ----6,156,151 20-5
18-12-26 25,005,255,46-- -- ----5,255,252 8-5
18-12-267826,004,654,78-0,15 -3,1% ----4,704,652 12:30
18-12-26 27,003,954,16-0,21 -5,0% --4,753,953,951 13:30
18-12-26 28,003,073,58-- -- 0,10--3,073,071 15-5
18-12-26 29,003,403,05-- -- ----3,403,401 19-5
18-12-2640030,002,402,60-0,11 -4,2% ----2,402,321 15:06
18-12-26 32,001,621,85-- -- ----1,621,624 20-5
18-12-26 34,000,981,28-- -- ----0,980,981 15-5
18-12-2627435,001,001,04-0,07 -6,7% ----1,001,002 16:53
18-12-26 36,000,820,85-- -- ----0,820,821 7-5
18-12-26 38,000,440,57-- -- ----0,440,441 14-5
18-12-26 40,000,360,37-- -- ----0,360,361 20-5
18-12-26 42,000,180,25-- -- ----0,180,185 13-5
18-12-26 45,000,170,16-- -- ----0,170,1710 8-5
18-12-26 50,000,050,07-- -- ----0,050,055 12-5
18-12-26 55,000,060,04-- -- ----0,060,062 4-3
18-12-2610360,000,010,02-- -- ----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--16,94-- -- --------0 --
19-03-27 14,00--15,05-- -- --------0 --
19-03-27 16,00--13,22-- -- --------0 --
19-03-27718,0011,4011,44-0,19 -1,7% ----11,4010,954 20-5
19-03-27 20,00--9,72-0,17 -1,7% --------0 --
19-03-27 22,00--8,12-- -- --------0 --
19-03-27 23,00--7,36-- -- --------0 --
19-03-27 24,005,356,64-- -- ----5,355,351 13-5
19-03-27 25,004,525,96-- -- ----4,524,527 13-5
19-03-27 26,00--5,34-- -- --------0 --
19-03-27 27,004,114,74-- -- ----4,114,1110 13-5
19-03-27 28,003,004,17-- -- ----3,003,007 13-5
19-03-27 29,002,923,64-- -- ----2,922,921 14-5
19-03-27 30,002,293,17-- -- ----2,292,292 13-5
19-03-27 32,002,622,36-- -- ----2,672,622 19-5
19-03-27 34,001,901,75-- -- ----1,901,901 19-5
19-03-27 36,001,221,28-0,06 -4,7% ----1,221,225 12:38
19-03-27 38,000,730,92-- -- ----0,730,7310 14-5
19-03-27 40,000,710,67-- -- ----0,710,711 19-5
19-03-27 45,000,550,28-- -- ----0,550,522 21-4
19-03-27 50,000,130,12-- -- ----0,130,1325 13-5
18-06-27 15,00--14,21-- -- --------0 --
18-06-271016,0011,5013,31-0,19 -1,4% ----11,5511,5010 13-5
18-06-27 18,00--11,55-- -- --------0 --
18-06-27 20,0010,009,88-- -- ----10,0010,001 20-3
18-06-27 22,008,558,32-- -- ----8,558,551 20-3
18-06-27224,006,906,89-0,20 -2,9% ----6,906,901 31-3
18-06-27 25,006,306,21-- -- --13,506,306,301 18-5
18-06-274226,005,305,61-0,16 -2,9% ----5,305,301 20-5
18-06-27 28,004,244,46-- -- ----4,244,241 20-5
18-06-27 30,002,903,49-- -- ----2,902,902 15-5
18-06-2743135,001,631,81-0,05 -2,8% 1,31--1,631,631 20-5
18-06-27 40,001,150,90-- -- ----1,151,155 24-4
18-06-27 45,000,740,46-- -- ----0,740,742 23-4
18-06-27 50,000,420,23-- -- ----0,420,423 21-4
18-06-27 55,000,250,12+0,13 +108,3% ----0,250,257 28-11
18-06-27 60,00--0,06-- -- --------0 --
18-06-27 70,00--0,010,00 0,0% --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,29-- -- --------0 --
17-12-27 16,00--13,41-- -- --------0 --
17-12-27 18,00--11,71-- -- --------0 --
17-12-27 20,009,8010,11-- -- ----9,809,8010 20-5
17-12-27 22,00--8,62-- -- --------0 --
17-12-27 24,006,607,30-- -- ----6,606,6010 13-5
17-12-27 26,005,056,11-- -- ----5,055,052 14-5
17-12-27 28,005,005,07-0,07 -1,4% 3,75--5,005,0030 10:45
17-12-27 30,004,094,15-0,06 -1,4% ----4,204,09117 12:41
17-12-27 32,002,933,37-- -- ----2,932,931 12-5
17-12-27 35,002,452,46-0,01 -0,4% --4,102,452,453 15:07
17-12-27 40,001,141,45-- -- ----1,201,0877 13-5
17-12-27 45,000,870,82-- -- --1,400,870,863 8-5
17-12-27 50,000,450,49-- -- ----0,450,451 10-4
17-12-27 55,000,400,29-- -- ----0,400,401 16-2
17-12-277160,000,200,170,00 0,0% --0,290,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,46-- -- --------0 --
15-12-28 16,00--13,63-0,22 -1,6% --------0 --
15-12-28 18,009,6012,08-- -- ----9,609,603 13-2
15-12-282120,0010,1510,64-0,24 -2,3% ----10,1510,151 18-5
15-12-28 22,0011,009,33-- -- ----11,0011,001 16-4
15-12-28 24,007,548,12-- -- ----7,547,543 1-4
15-12-28 25,007,207,56-- -- ----7,207,204 20-5
15-12-28626,005,317,03-0,25 -3,6% ----5,315,314 5-2
15-12-28 28,005,606,01-- -- ----5,605,602 11-5
15-12-28 30,005,005,15-- -- ----5,005,002 8-5
15-12-287435,003,023,54-0,18 -5,1% ----3,023,0220 13-5
15-12-28 40,002,452,46-- -- 1,55--2,452,451 19-5
15-12-28 45,001,891,55-- -- ----1,891,8910 6-5
15-12-28 50,001,071,05-- -- ----1,071,071 8-5
15-12-28 55,000,800,71-- -- ----0,800,805 2-4
15-12-28 60,000,720,49-- -- ----0,720,7222 23-4
15-12-28 80,000,470,13-- -- ----0,470,4720 10-2
15-12-28 100,00--0,03-- -- --------0 --
21-12-29 10,0015,0718,87-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,52-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,30-- -- --------0 --
21-12-29 20,008,7010,97-- -- ----8,708,702 13-2
21-12-29 22,00--9,78-- -- --------0 --
21-12-29 24,009,108,68-- -- ----9,109,1010 3-3
21-12-29 25,008,008,17-- -- ----8,008,001 7-5
21-12-2925626,007,607,69-0,18 -2,3% ----7,607,603 7-5
21-12-29 28,006,666,81-- -- ----6,666,661 8-5
21-12-29 30,006,035,97+0,06 +1,0% ----6,036,031 11:19
21-12-298835,004,904,34-0,12 -2,8% ----4,904,902 29-4
21-12-29 40,002,803,18-- -- ----2,802,8030 25-3
21-12-29 45,002,222,23-- -- ----2,222,221 18-5
21-12-29 50,001,301,71-- -- ----1,300,9521 12-2
21-12-29 55,001,601,20-- -- ----1,601,602 8-1
21-12-29 60,001,000,91-- -- ----1,001,001 14-4
21-12-29 80,00--0,30-- -- --------0 --
21-12-29 100,00--0,11-- -- --------0 --
20-12-30 10,0019,8018,87-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,61-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,53-- -- ----13,4013,401 7-5
20-12-30 20,0012,9011,32-- -- ----12,9012,901 28-4
20-12-30 22,008,8010,18-- -- ----8,808,8010 13-5
20-12-30 24,0011,019,18-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,71-- -- ----8,257,9016 13-5
20-12-30 26,008,208,21-- -- ----8,208,201 7-5
20-12-30 28,006,007,40-- -- ----6,006,008 13-5
20-12-308130,006,256,63-0,04 -0,6% ----6,256,2520 20-5
20-12-30 35,004,305,09-- -- ----4,304,301 13-5
20-12-30 40,003,153,97-- -- ----3,153,151 15-5
20-12-30 45,002,602,82-- -- ----2,602,601 27-3
20-12-30 50,002,002,19-- -- ----2,002,002 12-5
20-12-30 60,001,391,32-- -- ----1,391,3910 6-5
20-12-30 80,00--0,53-- -- --------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?