Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,3528,28-0,93 -3,3% 28,1027,35766.48915:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 826 (556 Calls, 270 Puts)
Totaal open interest bij opening 12.218 (7.254 Calls, 4.964 Puts)
Call / Put ratio 2,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--14,54-- -- 14,1514,55----0 --
15-05-26 16,00--12,54-- -- 12,1512,55----0 --
15-05-26 18,00--10,54-- -- 10,1510,55----0 --
15-05-26 19,00--9,54-- -- 9,159,55----0 --
15-05-26 20,00--8,55-- -- 8,158,55----0 --
15-05-26 21,00--7,55-- -- 7,157,55----0 --
15-05-26 22,00--6,55-- -- 6,156,50----0 --
15-05-26 23,00--5,55-- -- 5,205,50----0 --
15-05-26 23,50--5,05-- -- 4,714,98----0 --
15-05-26 24,004,444,55-- -- 4,234,474,444,4411 25-3
15-05-26 24,50--4,05-- -- 3,743,95----0 --
15-05-26 25,003,633,55-- -- 3,253,423,633,631 7-5
15-05-26 25,50--3,06-- -- 2,762,95----0 --
15-05-26 26,001,872,58-0,71 -27,5% 2,262,431,871,871 12-5
15-05-26 26,502,692,11-- -- 1,781,972,692,354 30-3
15-05-26 26,60------ -- 1,321,47----0 --
15-05-26 26,80------ -- --------0 --
15-05-26 27,001,561,65-- -- 1,331,502,101,562 7-5
15-05-26 27,200,891,47-0,58 -39,5% 1,151,330,890,891 12-5
15-05-26 27,40--1,30-- -- 0,991,15----0 --
15-05-26 27,500,801,22-0,42 -34,4% 0,911,100,800,644 12-5
15-05-26 27,60--1,15-- -- 0,841,02----0 --
15-05-26 27,80--0,98-- -- 0,700,83----0 --
15-05-26 28,000,440,85-0,41 -48,2% 0,570,700,450,3864 12-5
15-05-26 28,20--0,72-- -- 0,450,58----0 --
15-05-26 28,400,340,60-0,26 -43,3% 0,360,470,340,3410 12-5
15-05-26 28,500,320,54-0,22 -40,7% 0,310,430,320,188 12-5
15-05-26 28,60--0,49-- -- 0,270,40----0 --
15-05-26 28,80--0,40-- -- 0,200,33----0 --
15-05-26 29,000,140,33-0,19 -57,6% 0,130,260,140,1450 12-5
15-05-26 29,200,130,27-0,14 -51,9% 0,080,190,130,1310 12-5
15-05-26 29,40--0,20-- -- 0,040,15----0 --
15-05-26 29,500,240,19-- -- 0,100,140,260,2416 11-5
15-05-26 29,60--0,17-- -- 0,010,14----0 --
15-05-26 29,80--0,13-- -- --0,12----0 --
15-05-26 30,000,100,10-- -- 0,010,090,100,1010 11-5
15-05-26 30,50--0,04-- -- --0,07----0 --
15-05-26 31,000,020,020,00 0,0% --0,060,020,0231 12-5
15-05-26431,500,250,01-- -- --0,050,250,204 6-5
15-05-2618432,000,010,010,00 0,0% ----0,020,014 11-5
15-05-26132,500,280,06-- -- --0,050,280,281 5-5
15-05-2617033,000,010,04-0,03 -75,0% --0,050,010,015 12-5
15-05-26 33,50--0,02-- -- --0,05----0 --
15-05-2621634,000,010,010,00 0,0% ----0,010,012 7-5
15-05-267735,000,100,01-- -- ----0,100,101 30-4
15-05-261436,000,010,010,00 0,0% 0,010,050,010,012 7-5
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,56-- -- 19,1519,55----0 --
19-06-26 10,00--18,57-- -- 18,2018,55----0 --
19-06-26 12,00--16,57-- -- 16,2016,55----0 --
19-06-26 14,0015,7014,58-- -- 14,2014,5515,7015,656 4-3
19-06-26 16,00--12,58-- -- 12,2012,60----0 --
19-06-26 18,00--10,60-- -- 10,2010,60----0 --
19-06-26 19,00--9,60-- -- 9,259,60----0 --
19-06-26 20,0011,908,62-- -- 8,258,6011,9011,901 21-4
19-06-26 21,005,107,64-- -- 7,307,605,105,101 13-2
19-06-26 22,007,606,67-- -- 6,306,657,607,604 14-4
19-06-26 23,007,505,73-- -- 5,355,657,507,501 5-3
19-06-26 24,006,434,80-- -- 4,494,717,126,433.103 6-5
19-06-26 24,50--4,35-- -- 4,044,27----0 --
19-06-26 25,003,253,91-0,66 -16,9% 3,623,813,253,251 12-5
19-06-26 25,503,573,49-0,23 -6,6% 3,223,413,573,5720 27-3
19-06-26 26,002,503,10-0,60 -19,4% 2,832,992,502,501 12-5
19-06-26 26,505,412,71-- -- 2,462,615,415,414 21-4
19-06-26 27,001,752,35-0,60 -25,5% 2,112,242,041,752 12-5
19-06-26 27,501,942,01-- -- 1,781,931,941,941 11-5
19-06-26 28,001,651,71-- -- 1,491,641,651,503 11-5
19-06-26 28,501,601,43-- -- 1,221,371,601,6010 11-5
19-06-26 29,000,811,17-0,36 -30,8% 1,001,110,850,7711 12-5
19-06-26 29,501,040,95-- -- 0,790,911,041,041 8-5
19-06-261.90230,000,620,76-0,14 -18,4% 0,620,710,620,5119 16:34
19-06-268031,000,320,48-0,16 -33,3% 0,360,480,350,328 12-5
19-06-26 32,000,200,28-0,08 -28,6% 0,180,300,200,201 12-5
19-06-26 33,000,150,16-0,01 -6,3% 0,080,150,150,155 12-5
19-06-26 34,000,080,09-0,01 -11,1% 0,060,080,080,081 12-5
19-06-26 35,000,100,05-- -- --0,090,120,105 7-5
19-06-26 36,000,040,02+0,02 +100,0% 0,030,070,040,043 12-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639840,000,100,01-- -- ----0,100,101 21-4
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 16,00--12,61-- -- 12,3012,60----0 --
17-07-26 18,00--10,63-- -- 10,3510,65----0 --
17-07-26 20,00--8,68-- -- 8,408,70----0 --
17-07-26 21,00------ -- --------0 --
17-07-26 22,00--6,80-- -- 6,506,80----0 --
17-07-26 23,00--5,92-- -- 5,605,85----0 --
17-07-26 24,00--5,04-- -- 4,755,00----0 --
17-07-26 25,00--4,20-- -- 3,924,15----0 --
17-07-26 25,50--3,81-- -- 3,543,74----0 --
17-07-26 26,00--3,43-- -- 3,183,34----0 --
17-07-26 26,50--3,07-- -- 2,832,97----0 --
17-07-26 27,002,702,74-- -- 2,492,642,702,7010 7-5
17-07-26 27,501,882,40-0,52 -21,7% 2,182,331,881,881 12-5
17-07-26 28,002,002,09-- -- 1,902,032,002,003 8-5
17-07-26 28,50--1,82-- -- 1,631,76----0 --
17-07-26 29,001,531,57-- -- 1,401,521,531,531 11-5
17-07-26 29,501,351,35-- -- 1,181,311,491,355 7-5
17-07-26 30,000,881,13-0,25 -22,1% 0,991,120,880,881 12-5
17-07-26 31,000,630,81-0,18 -22,2% 0,680,800,630,631 12-5
17-07-26 32,001,300,57-- -- 0,440,551,321,306 4-5
17-07-26 33,000,410,38-- -- 0,270,390,410,412 11-5
17-07-26 34,000,620,27-- -- 0,160,270,620,621 28-4
17-07-26 35,000,130,17-0,04 -23,5% 0,100,200,130,133 12-5
17-07-26 36,000,250,12-- -- 0,080,140,250,251 6-5
17-07-26 38,000,180,06-- -- 0,020,100,180,181 23-4
17-07-26 40,00--0,03-- -- --0,08----0 --
18-09-26 9,00--19,60-- -- 19,2019,60----0 --
18-09-26 10,00--18,61-- -- 18,2018,60----0 --
18-09-26 12,00--16,62-- -- 16,2516,60----0 --
18-09-26 14,00--14,64-- -- 14,3014,65----0 --
18-09-26 16,00--12,71-- -- 12,3512,70----0 --
18-09-26 18,0012,8010,78-- -- 10,4510,7512,8012,8010 9-3
18-09-26 19,00--9,83-- -- 9,509,80----0 --
18-09-26 20,009,858,89-- -- 8,558,909,859,851 13-3
18-09-26 21,00--7,98-- -- 7,657,95----0 --
18-09-26 22,004,507,09-- -- 6,807,054,504,332 13-2
18-09-26 23,006,106,25-- -- 5,956,156,106,105 7-5
18-09-26 24,007,185,43-- -- 5,155,357,187,181 28-4
18-09-26 25,004,754,67-- -- 4,394,594,754,752 8-5
18-09-26 26,003,333,95-0,62 -15,7% 3,703,863,333,3320 12-5
18-09-26 27,005,183,29-- -- 3,063,215,185,183 5-5
18-09-26 28,002,302,70-0,40 -14,8% 2,502,642,302,2131 12-5
18-09-26 29,001,942,19-0,25 -11,4% 2,012,161,941,942 12-5
18-09-26 30,001,451,76-0,31 -17,6% 1,591,741,561,4516 12-5
18-09-26 32,000,881,08-0,20 -18,5% 0,951,080,880,881 12-5
18-09-26 34,000,680,64-- -- 0,530,650,680,683 8-5
18-09-26 36,000,400,37-- -- 0,280,390,430,408 7-5
18-09-265138,000,460,21-- -- 0,140,250,460,461 6-5
18-09-26 40,000,170,13-- -- 0,080,160,170,171 7-5
18-09-26 42,000,410,08-- -- 0,030,120,410,411 22-1
18-09-26 44,000,470,03-- -- --0,080,470,471 14-1
18-09-26 50,00--0,01-- -- --0,05----0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--19,60-- -- 19,2019,60----0 --
18-12-26 10,0019,2518,61-- -- 18,2018,6019,2519,251 2-3
18-12-26 12,0018,5016,63-- -- 16,2516,6518,7018,509 9-3
18-12-26 14,0015,0014,68-- -- 14,3514,6515,0015,001 10-4
18-12-26 15,0013,6513,72-- -- 13,4013,7013,6513,655 8-5
18-12-26 16,0010,0012,78-- -- 12,4512,7510,0010,0013 18-2
18-12-26 18,00--10,94-- -- 10,6010,90----0 --
18-12-26 19,00--10,04-- -- 9,7010,00----0 --
18-12-26 20,009,309,16-- -- 8,859,109,309,20102 11-5
18-12-26 21,00--8,32-- -- 8,008,30----0 --
18-12-261.14822,007,477,49-0,21 -2,8% 7,157,457,477,2814 11-5
18-12-26 23,007,686,71-- -- 6,406,707,687,681 6-5
18-12-26 24,008,065,97-- -- 5,655,958,068,061 17-4
18-12-26 25,005,255,26-- -- 4,985,255,255,252 8-5
18-12-26 26,004,254,60-0,35 -7,6% 4,354,534,254,251 12-5
18-12-26 27,003,993,98-- -- 3,743,924,253,9518 7-5
18-12-2629828,003,053,42-0,37 -10,8% 3,193,373,052,96188 12-5
18-12-26 29,002,852,91-- -- 2,712,882,852,8520 11-5
18-12-26 30,002,602,47-- -- 2,292,462,602,6010 11-5
18-12-26 32,001,651,75-0,10 -5,7% 1,601,751,651,5025 17:13
18-12-26 34,001,071,18-0,11 -9,3% 1,091,221,071,057 12-5
18-12-26 35,001,020,97-- -- 0,891,021,021,021 8-5
18-12-26 36,000,820,79-- -- 0,720,850,820,821 7-5
18-12-26 38,000,540,53-- -- 0,460,590,540,5450 11-5
18-12-26 40,000,300,36-0,06 -16,7% 0,280,410,300,301 12-5
18-12-26 42,000,250,24-- -- 0,170,290,270,2541 8-5
18-12-26 45,000,170,16-- -- 0,100,200,170,1710 8-5
18-12-26 50,000,050,06-0,01 -16,7% 0,020,130,050,055 12-5
18-12-26 55,000,060,03-- -- --0,060,060,062 4-3
18-12-26 60,000,010,02-- -- --0,070,010,014 7-5
18-12-26 70,00--0,01-- -- --0,06----0 --
18-12-26 80,00--0,01-- -- --0,06----0 --
19-03-27 14,00--14,82-- -- 14,5014,85----0 --
19-03-27 16,00--13,01-- -- 12,6513,00----0 --
19-03-27 18,0010,9511,19-0,24 -2,1% 10,9011,2010,9510,552 17:11
19-03-27 20,00--9,50-- -- 9,209,50----0 --
19-03-27 22,00--7,92-- -- 7,607,90----0 --
19-03-27 23,00--7,17-- -- 6,857,10----0 --
19-03-27 24,007,006,46-- -- 6,156,407,007,003 8-4
19-03-27 25,00--5,78-- -- 5,505,75----0 --
19-03-27 26,00--5,14-- -- 4,895,10----0 --
19-03-27 27,00--4,55-- -- 4,304,46----0 --
19-03-27 28,004,094,00-- -- 3,783,904,094,097 7-5
19-03-27 29,004,943,47-- -- 3,293,404,944,942 30-4
19-03-27 30,003,053,03-- -- 2,842,973,053,051 11-5
19-03-27 32,002,362,24-- -- 2,102,252,362,361 7-5
19-03-27 34,002,381,64-- -- 1,511,662,382,383 6-5
19-03-27 36,001,951,20-- -- 1,091,211,951,95336 27-4
19-03-27 38,000,930,86-- -- 0,770,880,930,933 7-5
19-03-27240,000,560,62-0,06 -9,7% 0,530,650,560,561 12-5
19-03-27 45,000,550,29-- -- 0,210,320,550,522 21-4
19-03-27 50,00--0,17-- -- 0,100,23----0 --
18-06-27 15,00--13,97-- -- 13,7014,05----0 --
18-06-27 16,00--13,08-- -- 12,8013,10----0 --
18-06-27 18,00--11,32-- -- 11,0511,40----0 --
18-06-27 20,0010,009,67-- -- 9,409,7010,0010,001 20-3
18-06-27 22,008,558,12-- -- 7,858,158,558,551 20-3
18-06-27 24,006,906,70-- -- 6,406,706,906,901 31-3
18-06-2760525,006,006,04-- -- 5,756,056,006,002 8-5
18-06-27 26,005,505,42-- -- 5,155,455,505,5010 7-5
18-06-27 28,005,254,32-- -- 4,044,315,255,251 6-5
18-06-27 30,005,303,38-- -- 3,133,395,305,304 21-4
18-06-27 35,001,801,74-- -- 1,561,751,801,801 7-5
18-06-27 40,001,150,87-- -- 0,770,901,151,155 24-4
18-06-27 45,000,740,42-- -- 0,360,490,740,742 23-4
18-06-27 50,000,420,21-- -- 0,150,270,420,423 21-4
18-06-27 55,000,250,10+0,15 +150,0% 0,030,150,250,257 28-11
18-06-27 60,00--0,05-- -- --0,12----0 --
18-06-27 70,00--0,01-- -- --0,10----0 --
18-06-27 80,00--0,01-- -- --0,09----0 --
17-12-27 15,00--14,03-- -- 13,6514,30----0 --
17-12-27 16,00--13,09-- -- 12,8013,40----0 --
17-12-27 18,00--11,47-- -- 11,1511,70----0 --
17-12-27 20,0010,159,87-- -- 9,5510,1010,1510,152 11-5
17-12-27 22,00--8,39-- -- 8,108,65----0 --
17-12-27 24,009,457,06-- -- 6,757,309,459,452 5-5
17-12-27 26,007,755,87-- -- 5,506,057,757,751 23-4
17-12-27 28,004,854,84-- -- 4,495,005,004,8545 7-5
17-12-27 30,003,703,95-0,25 -6,3% 3,624,113,703,705 12-5
17-12-27 32,002,933,20-0,27 -8,4% 2,933,362,932,931 12-5
17-12-2728135,002,782,33-- -- 2,082,512,782,786 6-5
17-12-27 40,001,281,38-- -- 1,201,491,361,2848 11-5
17-12-2754145,000,870,79-- -- 0,550,930,870,863 8-5
17-12-27 50,000,450,51-- -- 0,240,590,450,451 10-4
17-12-27 55,000,400,31-- -- 0,070,430,400,401 16-2
17-12-27 60,000,300,18-- -- 0,020,280,300,306 17-2
17-12-27 70,00--0,07-- -- --0,19----0 --
17-12-27 80,00--0,03-- -- --0,16----0 --
15-12-28 15,00--14,18-- -- 13,7014,50----0 --
15-12-28 16,00--13,35-- -- 12,9013,70----0 --
15-12-28 18,009,6011,78-- -- 11,4012,059,609,603 13-2
15-12-28 20,0010,4510,34-- -- 9,9510,6010,4510,451 11-5
15-12-28 22,0011,009,00-- -- 8,659,2511,0011,001 16-4
15-12-28 24,007,547,80-- -- 7,408,057,547,543 1-4
15-12-28 25,008,607,23-- -- 6,807,458,608,602 9-3
15-12-28 26,005,316,66-- -- 6,256,905,315,314 5-2
15-12-28 28,005,605,77-- -- 5,305,905,605,602 11-5
15-12-28 30,005,004,90-- -- 4,455,055,005,002 8-5
15-12-28 35,004,003,29-- -- 2,863,454,004,003 6-5
15-12-28 40,002,982,20-- -- 1,822,352,982,981 6-5
15-12-28 45,001,891,48-- -- 1,141,611,891,8910 6-5
15-12-28 50,001,070,95-- -- 0,681,151,071,071 8-5
15-12-28 55,000,800,64-- -- 0,380,850,800,805 2-4
15-12-28 60,000,720,43-- -- 0,210,620,720,7222 23-4
15-12-28 80,000,470,18-- -- --0,300,470,4720 10-2
15-12-28 100,00--0,05-- -- --0,20----0 --
21-12-29 10,0015,0718,64-- -- 17,9519,0515,0715,075 10-2
21-12-29 15,0015,1014,26-- -- 13,7514,7515,1015,10500 27-2
21-12-29 18,00--12,00-- -- 11,6012,50----0 --
21-12-29 20,008,7010,66-- -- 10,3511,208,708,702 13-2
21-12-29 22,00--9,42-- -- 9,109,90----0 --
21-12-29 24,009,108,31-- -- 8,008,759,109,1010 3-3
21-12-29 25,008,007,79-- -- 7,458,258,008,001 7-5
21-12-29 26,007,607,34-- -- 6,957,707,607,603 7-5
21-12-29 28,006,666,46-- -- 6,006,806,666,661 8-5
21-12-293630,005,355,68-0,15 -2,6% 5,155,955,355,351 12-5
21-12-29 35,004,904,08-- -- 3,594,324,904,902 29-4
21-12-29 40,002,802,88-- -- 2,483,192,802,8030 25-3
21-12-29 45,002,452,06-- -- 1,742,352,452,451 30-4
21-12-29 50,001,301,50-- -- 1,191,801,300,9521 12-2
21-12-29 55,001,601,09-- -- 0,791,401,601,602 8-1
21-12-29 60,001,000,79-- -- 0,511,121,001,001 14-4
21-12-29 80,00--0,30-- -- 0,010,52----0 --
21-12-29 100,00--0,10-- -- --0,32----0 --
20-12-30 10,0019,8018,62-- -- 17,9519,1519,8019,803 18-3
20-12-30 15,0015,5514,25-- -- 13,8514,9515,5515,553 18-3
20-12-30 18,0013,4012,09-- -- 11,7512,7513,4013,401 7-5
20-12-30 20,0012,9010,84-- -- 10,5511,5512,9012,901 28-4
20-12-30 22,0010,309,67-- -- 9,4510,3010,3010,302 8-5
20-12-308424,0011,018,61-0,13 -1,5% 8,359,2511,0111,0110 17-4
20-12-30 25,008,428,12+0,30 +3,7% 7,858,758,428,425 12-5
20-12-30 26,008,207,71-- -- 7,408,308,208,201 7-5
20-12-30 28,007,306,90-- -- 6,507,407,307,301 8-5
20-12-30 30,005,956,19-- -- 5,756,605,955,952 11-5
20-12-30 35,004,854,71-- -- 4,305,054,854,851 7-5
20-12-30 40,003,303,55-- -- 3,033,863,653,3014 11-5
20-12-30 45,002,602,65-- -- 2,183,012,602,601 27-3
20-12-30 50,002,002,01-0,01 -0,5% 1,632,342,002,002 12-5
20-12-30 60,001,391,20-- -- 0,831,541,391,3910 6-5
20-12-30 80,00--0,48-- -- 0,180,77----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?