Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5428,48+0,06 +0,2% 28,8828,16796.93017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 742 (500 Calls, 242 Puts)
Totaal open interest bij opening 5.082 (4.402 Calls, 680 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--14,49-- -- --------0 --
15-05-26 16,00--12,49-- -- --------0 --
15-05-26 18,00--10,49-- -- --------0 --
15-05-26 19,00--9,49-- -- --------0 --
15-05-26 20,00--8,49-- -- --------0 --
15-05-26 21,00--7,49-- -- --------0 --
15-05-26 22,00--6,49-- -- --------0 --
15-05-26 23,00--5,49-- -- --------0 --
15-05-26 23,50--4,99-- -- --------0 --
15-05-26 24,004,444,49-- -- ----4,444,4411 25-3
15-05-26 24,50--3,99-- -- --------0 --
15-05-26 25,003,633,50-- -- ----3,633,631 7-5
15-05-26 25,50--3,01-- -- --------0 --
15-05-26 26,002,502,53-- -- ----2,502,501 7-5
15-05-26 26,502,692,07-- -- ----2,692,354 30-3
15-05-26 27,001,561,63-- -- ----2,101,562 7-5
15-05-26 27,20--1,46-- -- --------0 --
15-05-26 27,40--1,30-- -- --------0 --
15-05-26 27,501,161,22-0,06 -4,9% ----1,161,161 17:12
15-05-26 27,60--1,14-- -- --------0 --
15-05-26 27,80--1,01-- -- --------0 --
15-05-26 28,000,980,88-- -- ----0,980,9890 8-5
15-05-26 28,20--0,75-- -- --------0 --
15-05-26 28,40--0,64-- -- --------0 --
15-05-26 28,500,520,59-0,07 -11,9% ----0,610,4046 16:15
15-05-26 28,60--0,54-- -- --------0 --
15-05-26 28,80--0,45-- -- --------0 --
15-05-26 29,000,390,38+0,01 +2,6% --0,520,420,2657 15:18
15-05-26 29,200,330,30+0,03 +10,0% ----0,330,334 09:01
15-05-26 29,40--0,26-- -- --------0 --
15-05-26 29,500,240,22+0,02 +9,1% ----0,260,2416 10:14
15-05-26 29,60--0,21-- -- --------0 --
15-05-26 29,80--0,17-- -- --------0 --
15-05-26 30,000,100,14-0,04 -28,6% ----0,100,1010 13:24
15-05-26 30,50--0,08-- -- --------0 --
15-05-26 31,000,060,04+0,02 +50,0% ----0,060,0620 14:47
15-05-26431,500,250,02-0,01 -50,0% ----0,250,204 6-5
15-05-2618732,000,010,010,00 0,0% ----0,020,014 17:13
15-05-26132,500,280,06-- -- --0,120,280,281 5-5
15-05-2617533,000,010,04-0,03 -75,0% ----0,010,012 7-5
15-05-26 33,50--0,02-- -- --0,12----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% --0,070,010,012 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--19,50-- -- --------0 --
19-06-26 10,00--18,51-- -- --------0 --
19-06-26 12,00--16,51-- -- --------0 --
19-06-26 14,0015,7014,52-- -- ----15,7015,656 4-3
19-06-26 16,00--12,53-- -- --------0 --
19-06-26 18,00--10,54-- -- --------0 --
19-06-26 19,00--9,55-- -- --------0 --
19-06-26 20,0011,908,56-- -- ----11,9011,901 21-4
19-06-26 21,005,107,58-- -- ----5,105,101 13-2
19-06-26 22,007,606,62-- -- ----7,607,604 14-4
19-06-26 23,007,505,67-- -- ----7,507,501 5-3
19-06-26 24,006,434,74-- -- ----7,126,433.103 6-5
19-06-26 24,50--4,30-- -- --------0 --
19-06-26 25,006,123,87-- -- ----6,126,12100 6-5
19-06-26 25,503,573,45-- -- ----3,573,5720 27-3
19-06-26 26,004,423,06-- -- ----4,464,423.003 6-5
19-06-26 26,505,412,67-- -- ----5,415,414 21-4
19-06-26 27,002,252,31-- -- ----2,602,255 7-5
19-06-26 27,501,941,99-0,05 -2,5% ----1,941,941 17:12
19-06-26 28,001,651,69-0,04 -2,4% ----1,651,503 14:40
19-06-26 28,501,601,42+0,18 +12,7% ----1,601,6010 09:16
19-06-2692729,001,131,18-0,01 -0,8% ----1,231,0512 16:00
19-06-26 29,501,040,96-- -- ----1,041,041 8-5
19-06-26 30,000,740,79-0,05 -6,3% 0,601,650,740,741 17:13
19-06-26 31,000,500,500,00 0,0% --1,750,500,495 15:31
19-06-26 32,000,290,32-0,03 -9,4% ----0,350,298 15:10
19-06-26 33,000,180,20-0,02 -10,0% ----0,220,188 14:58
19-06-26 34,000,180,12-- -- 0,08--0,180,182 7-5
19-06-26 35,000,100,07-- -- ----0,120,105 7-5
19-06-26 36,000,160,04-- -- 0,03--0,160,163 24-4
19-06-26 38,000,090,01-- -- ----0,090,091 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--12,56-- -- --------0 --
17-07-26 18,00--10,59-- -- --------0 --
17-07-26 20,00--8,64-- -- --------0 --
17-07-26 22,00--6,75-- -- --------0 --
17-07-26 23,00--5,86-- -- --------0 --
17-07-26 24,00--4,96-- -- --------0 --
17-07-26 25,00--4,15-- -- --------0 --
17-07-26 25,50--3,75-- -- --------0 --
17-07-26 26,00--3,38-- -- --------0 --
17-07-26 26,50--3,02-- -- --------0 --
17-07-26 27,002,702,69-- -- ----2,702,7010 7-5
17-07-26 27,50--2,38-- -- --------0 --
17-07-26 28,002,002,09-- -- ----2,002,003 8-5
17-07-26 28,50--1,81-- -- --------0 --
17-07-26 29,001,531,56-0,03 -1,9% ----1,531,531 17:21
17-07-26 29,501,351,35-- -- ----1,491,355 7-5
17-07-26 30,001,181,14-- -- ----1,301,1318 7-5
17-07-26 31,000,820,81-- -- ----0,850,825 8-5
17-07-26 32,001,300,57-- -- ----1,321,306 4-5
17-07-26 33,000,410,410,00 0,0% ----0,410,412 09:19
17-07-26 34,000,620,28-- -- ----0,620,621 28-4
17-07-26 35,000,650,18-- -- ----0,650,651 5-5
17-07-26 36,000,250,12-- -- 0,08--0,250,251 6-5
17-07-26 38,000,180,05-- -- ----0,180,181 23-4
17-07-26 40,00--0,02-- -- --------0 --
18-09-26 9,00--19,54-- -- --------0 --
18-09-26 10,00--18,55-- -- --------0 --
18-09-26 12,00--16,57-- -- --------0 --
18-09-26 14,00--14,60-- -- --------0 --
18-09-26 16,00--12,65-- -- --------0 --
18-09-26 18,0012,8010,72-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,77-- -- --------0 --
18-09-26 20,009,858,83-- -- ----9,859,851 13-3
18-09-26 21,00--7,92-- -- --------0 --
18-09-26 22,004,507,03-- -- ----4,504,332 13-2
18-09-26 23,006,106,19-- -- ----6,106,105 7-5
18-09-26 24,007,185,38-- -- ----7,187,181 28-4
18-09-26 25,004,754,62-- -- ----4,754,752 8-5
18-09-26 26,003,873,91-- -- ----3,873,871 7-5
18-09-26 27,005,183,27-- -- ----5,185,183 5-5
18-09-26 28,002,802,69+0,11 +4,1% ----2,802,804 09:18
18-09-26 29,002,162,18-0,02 -0,9% ----2,412,166 17:20
18-09-26 30,001,801,75+0,05 +2,9% ----1,801,805 11:37
18-09-2614132,001,251,09-0,01 -0,9% ----1,251,251 09:45
18-09-26 34,000,680,66-- -- ----0,680,683 8-5
18-09-26 36,000,400,39-- -- ----0,430,408 7-5
18-09-26 38,000,460,21-- -- --0,700,460,461 6-5
18-09-26 40,000,170,12-- -- ----0,170,171 7-5
18-09-26 42,000,410,08-- -- ----0,410,411 22-1
18-09-26 44,000,470,05-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,02+0,04 +200,0% --0,080,060,0637 19-11
18-12-26 9,00--19,55-- -- --------0 --
18-12-26 10,0019,2518,57-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,60-- -- ----18,7018,509 9-3
18-12-26114,0015,0014,65+0,03 +0,2% ----15,0015,001 10-4
18-12-26 15,0013,6513,71-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,73-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,87-- -- --------0 --
18-12-26 19,00--9,97-- -- --------0 --
18-12-26 20,009,309,10+0,20 +2,2% ----9,309,20102 15:04
18-12-26 21,00--8,25-- -- --------0 --
18-12-26 22,007,477,43+0,04 +0,5% ----7,477,2814 16:24
18-12-26 23,007,686,66-- -- ----7,687,681 6-5
18-12-26 24,008,065,91-- -- ----8,068,061 17-4
18-12-26 25,005,255,21-- -- ----5,255,252 8-5
18-12-267726,004,554,56+0,04 +0,9% ----4,654,555 7-5
18-12-26 27,003,993,95-- -- ----4,253,9518 7-5
18-12-26 28,003,603,40-- -- 0,10--3,773,6031 7-5
18-12-26 29,002,852,88-0,03 -1,0% ----2,852,8520 17:02
18-12-26 30,002,602,46+0,14 +5,7% ----2,602,6010 09:55
18-12-26 32,001,721,74-0,02 -1,1% ----1,721,709 16:24
18-12-26 34,001,181,20-- -- ----1,251,1810 8-5
18-12-26 35,001,020,99-- -- ----1,021,021 8-5
18-12-26 36,000,820,82-- -- ----0,820,821 7-5
18-12-26 38,000,540,59-0,05 -8,5% ----0,540,5450 12:35
18-12-26 40,000,360,37-- -- ----0,400,367 8-5
18-12-26 42,000,250,24-- -- ----0,270,2541 8-5
18-12-26 45,000,170,16-- -- ----0,170,1710 8-5
18-12-26 50,000,080,06-- -- ----0,080,0820 8-5
18-12-26 55,000,060,02-- -- ----0,060,062 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 --
19-03-27 14,00--14,70-- -- --------0 --
19-03-27 16,00--12,91-- -- --------0 --
19-03-27 18,00--11,13-- -- --------0 --
19-03-27 20,00--9,43-- -- --------0 --
19-03-27 22,00--7,84-- -- --------0 --
19-03-27 23,00--7,10-- -- --------0 --
19-03-27 24,007,006,39-- -- ----7,007,003 8-4
19-03-27 25,00--5,72-- -- --------0 --
19-03-27 26,00--5,09-- -- --------0 --
19-03-27 27,00--4,49-- -- --------0 --
19-03-27 28,004,093,94-- -- ----4,094,097 7-5
19-03-27 29,004,943,44-- -- ----4,944,942 30-4
19-03-27 30,003,053,00+0,05 +1,7% ----3,053,051 11:19
19-03-272632,002,362,240,00 0,0% ----2,362,361 7-5
19-03-27 34,002,381,64-- -- ----2,382,383 6-5
19-03-27 36,001,951,21-- -- ----1,951,95336 27-4
19-03-27 38,000,930,88-- -- ----0,930,933 7-5
19-03-27 40,000,680,64-- -- --0,710,680,681 7-5
19-03-27 45,000,550,29-- -- ----0,550,522 21-4
19-03-27 50,00--0,13-- -- --------0 --
18-06-27 15,00--13,90-- -- --------0 --
18-06-27 16,00--13,01-- -- --------0 --
18-06-27 18,00--11,26-- -- --------0 --
18-06-27 20,0010,009,60-- -- ----10,0010,001 20-3
18-06-27 22,008,558,05-- -- ----8,558,551 20-3
18-06-27 24,006,906,64-- -- ----6,906,901 31-3
18-06-2760525,006,005,98+0,06 +1,0% --13,506,006,002 8-5
18-06-27 26,005,505,39-- -- ----5,505,5010 7-5
18-06-27 28,005,254,29-- -- ----5,255,251 6-5
18-06-27 30,005,303,38-- -- ----5,305,304 21-4
18-06-27 35,001,801,74-- -- ----1,801,801 7-5
18-06-27 40,001,150,87-- -- ----1,151,155 24-4
18-06-27 45,000,740,43-- -- ----0,740,742 23-4
18-06-27 50,000,420,22-- -- ----0,420,423 21-4
18-06-27 55,000,250,10+0,15 +150,0% ----0,250,257 28-11
18-06-27 60,00--0,05-- -- --------0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,97-- -- --------0 --
17-12-27 16,00--13,09-- -- --------0 --
17-12-27 18,00--11,39-- -- --------0 --
17-12-27 20,0010,159,79+0,36 +3,7% ----10,1510,152 15:31
17-12-27 22,00--8,33-- -- --------0 --
17-12-27 24,009,457,00-- -- ----9,459,452 5-5
17-12-27 26,007,755,82-- -- ----7,757,751 23-4
17-12-27 28,004,854,81-- -- ----5,004,8545 7-5
17-12-27 30,003,983,94-- -- ----3,983,986 8-5
17-12-27 32,003,353,21-- -- ----3,353,3515 7-5
17-12-27 35,002,782,37-- -- --4,102,782,786 6-5
17-12-27 40,001,281,44-0,16 -11,1% ----1,361,2848 13:50
17-12-2754145,000,870,81-0,02 -2,5% --1,400,870,863 8-5
17-12-27 50,000,450,56-- -- ----0,450,451 10-4
17-12-27 55,000,400,35-- -- ----0,400,401 16-2
17-12-27 60,000,300,21-- -- --0,430,300,306 17-2
17-12-27 70,00--0,08-- -- --------0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--14,11-- -- --------0 --
15-12-28 16,00--13,28-- -- --------0 --
15-12-28 18,009,6011,70-- -- ----9,609,603 13-2
15-12-28 20,0010,4510,25+0,20 +2,0% ----10,4510,451 15:51
15-12-28 22,0011,008,93-- -- ----11,0011,001 16-4
15-12-28 24,007,547,73-- -- ----7,547,543 1-4
15-12-28 25,008,607,18-- -- ----8,608,602 9-3
15-12-28 26,005,316,67-- -- ----5,315,314 5-2
15-12-28 28,005,605,73-0,13 -2,3% ----5,605,602 12:27
15-12-28 30,005,004,88-- -- ----5,005,002 8-5
15-12-28 35,004,003,24-- -- ----4,004,003 6-5
15-12-28 40,002,982,20-- -- ----2,982,981 6-5
15-12-28 45,001,891,49-- -- ----1,891,8910 6-5
15-12-28 50,001,070,97-- -- ----1,071,071 8-5
15-12-28 55,000,800,64-- -- ----0,800,805 2-4
15-12-28 60,000,720,42-- -- ----0,720,7222 23-4
15-12-28 80,000,470,16-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0718,58-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,17-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,90-- -- --------0 --
21-12-291320,008,7010,55+0,11 +1,0% ----8,708,702 13-2
21-12-29 22,00--9,32-- -- --------0 --
21-12-29 24,009,108,21-- -- ----9,109,1010 3-3
21-12-29 25,008,007,70-- -- ----8,008,001 7-5
21-12-29 26,007,607,25-- -- ----7,607,603 7-5
21-12-29 28,006,666,38-- -- ----6,666,661 8-5
21-12-29 30,005,555,61-- -- ----5,555,554 8-5
21-12-29 35,004,904,05-- -- ----4,904,902 29-4
21-12-29 40,002,802,91-- -- ----2,802,8030 25-3
21-12-29 45,002,452,08-- -- ----2,452,451 30-4
21-12-29 50,001,301,50-- -- ----1,300,9521 12-2
21-12-293055,001,601,10-0,01 -0,9% ----1,601,602 8-1
21-12-29 60,001,000,75-- -- ----1,001,001 14-4
21-12-29 80,00--0,35-- -- --------0 --
21-12-29 100,00--0,10-- -- --------0 --
20-12-30 10,0019,8018,56-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,18-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,01-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,75-- -- ----12,9012,901 28-4
20-12-30 22,0010,309,60-- -- ----10,3010,302 8-5
20-12-30 24,0011,018,58-- -- ----11,0111,0110 17-4
20-12-30 25,009,188,14-- -- ----9,249,183 6-5
20-12-30 26,008,207,76-- -- ----8,208,201 7-5
20-12-30 28,007,307,06-- -- ----7,307,301 8-5
20-12-30 30,005,956,47-0,52 -8,0% ----5,955,952 13:04
20-12-30 35,004,855,11-- -- ----4,854,851 7-5
20-12-30 40,003,303,79-0,49 -12,9% ----3,653,3014 15:58
20-12-30 45,002,602,64-- -- ----2,602,601 27-3
20-12-30 50,002,352,00-- -- ----2,352,351 6-5
20-12-30 60,001,391,20-- -- ----1,391,3910 6-5
20-12-30 80,00--0,48-- -- --------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?