Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,5628,86+0,70 +2,4% 29,7428,761.851.97517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 1.257 (448 Calls, 809 Puts)
Totaal open interest bij opening 3.954 (1.933 Calls, 2.021 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,86-- -- --------0 --
17-04-26 14,00--14,86-- -- --------0 --
17-04-26 16,00--12,86-- -- --------0 --
17-04-26 17,00--11,86-- -- --------0 --
17-04-26 18,00--10,86-- -- --------0 --
17-04-26 19,00--9,86-- -- --------0 --
17-04-26 20,006,608,87-- -- ----6,605,9020 24-2
17-04-26 20,50--8,37-- -- --------0 --
17-04-26 21,00--7,87-- -- --------0 --
17-04-26 21,50--7,37-- -- --------0 --
17-04-26 22,006,356,87-- -- ----6,356,354 30-3
17-04-26 22,50--6,37-- -- --------0 --
17-04-26 23,004,355,87-- -- ----4,354,352 5-2
17-04-26 23,502,855,37-- -- ----2,852,8521 18-2
17-04-26 24,005,504,87+0,63 +12,9% ----5,505,504 17:01
17-04-26 24,503,184,37-- -- ----3,193,1830 20-2
17-04-26 25,003,373,87-- -- ----3,373,322 27-3
17-04-26 25,503,883,37-- -- ----3,883,882 20-3
17-04-26 26,003,452,88+0,57 +19,8% 3,413,583,453,455 10:55
17-04-26 26,502,202,40-- -- ----2,202,201 25-3
17-04-26 27,001,761,94-- -- ----1,781,7619 10-4
17-04-26 27,20--1,76-- -- --------0 --
17-04-26 27,40--1,59-- -- --------0 --
17-04-26 27,502,011,50+0,51 +34,0% ----2,152,0116 15:14
17-04-26 27,60--1,42-- -- --------0 --
17-04-26 27,80--1,26-- -- 1,641,83----0 --
17-04-26 28,001,501,11+0,39 +35,1% ----1,501,501 15:23
17-04-26 28,20--0,96-- -- 1,291,48----0 --
17-04-26 28,40--0,83-- -- --------0 --
17-04-26 28,500,850,75+0,10 +13,3% 1,041,230,850,851 09:36
17-04-26 28,60--0,70-- -- --------0 --
17-04-26 28,800,350,58-- -- ----0,350,3510 13-4
17-04-267429,000,730,49+0,32 +65,3% ----0,770,7335 17:03
17-04-26 29,200,280,40-- -- ----0,370,2820 10-4
17-04-26 29,40--0,29-- -- --------0 --
17-04-26 29,500,150,26-- -- ----0,150,154 13-4
17-04-26 29,60--0,23-- -- --------0 --
17-04-26 29,80--0,18-- -- --------0 --
17-04-26 30,000,230,13+0,10 +76,9% 0,170,360,300,2352 16:58
17-04-26 30,50--0,08-- -- --------0 --
17-04-26 31,000,060,03+0,03 +100,0% ----0,060,068 14:36
17-04-26 32,000,080,01-- -- ----0,120,087 8-4
17-04-2625533,000,060,01-- -- --0,080,060,0620 30-3
17-04-264934,000,020,01+0,01 +100,0% ----0,020,021 14:00
17-04-2617635,000,030,01+0,02 +200,0% ----0,030,033 14:43
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 10-4
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--14,88-- -- --------0 --
15-05-26 16,00--12,88-- -- --------0 --
15-05-26 18,00--10,89-- -- --------0 --
15-05-26 19,00--9,89-- -- --------0 --
15-05-26 20,00--8,89-- -- --------0 --
15-05-26 21,00--7,90-- -- --------0 --
15-05-26 22,00--6,92-- -- --------0 --
15-05-26 23,00--5,95-- -- --------0 --
15-05-26 23,50--5,48-- -- --------0 --
15-05-26 24,004,445,01-- -- ----4,444,4411 25-3
15-05-26 24,50--4,54-- -- --------0 --
15-05-26 25,005,704,09-- -- ----5,705,704 9-3
15-05-26 25,50--3,65-- -- 4,024,25----0 --
15-05-26 26,003,123,22-- -- ----3,123,121 10-4
15-05-26426,502,692,82+0,51 +18,1% ----2,692,354 30-3
15-05-26 27,002,992,43-- -- ----2,992,992 8-4
15-05-26 27,502,122,06-- -- ----2,162,127 9-4
15-05-26 28,002,101,73-- -- ----2,102,101 31-3
15-05-26 28,501,571,41+0,16 +11,3% ----1,571,571 09:15
15-05-26 29,001,451,15+0,30 +26,1% ----1,451,451 17:20
15-05-26 29,500,950,93-- -- 1,101,250,950,952 10-4
15-05-26 30,000,940,73+0,21 +28,8% 0,861,001,020,9016 16:36
15-05-26 31,000,620,44+0,18 +40,9% ----0,620,468 12:01
15-05-26 32,000,220,25-- -- 0,260,370,250,226 10-4
15-05-26 33,000,200,13+0,07 +53,8% ----0,200,1912 11:18
15-05-26 34,000,340,08-- -- ----0,340,3420 26-2
15-05-26 36,000,230,02-- -- ----0,230,233 18-3
15-05-26 38,000,050,01+0,04 +400,0% ----0,050,052 11:21
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,87-- -- --------0 --
19-06-26 10,00--18,88-- -- --------0 --
19-06-26 12,00--16,88-- -- --------0 --
19-06-26 14,0015,7014,88-- -- ----15,7015,656 4-3
19-06-26 16,00--12,88-- -- --------0 --
19-06-26 18,00--10,89-- -- --------0 --
19-06-26 19,00--9,90-- -- --------0 --
19-06-26 20,006,958,91-- -- ----6,956,955 20-2
19-06-26 21,005,107,93-- -- ----5,105,101 13-2
19-06-26 22,007,606,96+0,64 +9,2% 7,407,707,607,604 16:32
19-06-26 23,007,506,02-- -- ----7,507,501 5-3
19-06-26 24,005,705,12+0,58 +11,3% ----5,705,702 16:35
19-06-26 24,50--4,67-- -- --------0 --
19-06-26 25,004,004,26-- -- ----4,004,002 1-4
19-06-26 25,503,573,84-- -- ----3,573,5720 27-3
19-06-26 26,004,103,45-- -- ----4,234,102 8-4
19-06-26 26,50--3,08-- -- --------0 --
19-06-26 27,003,302,73+0,57 +20,9% ----3,303,3010 14:30
19-06-26 27,50--2,39-- -- --------0 --
19-06-2610828,002,002,10+0,35 +16,7% ----2,002,001 30-3
19-06-26 28,50--1,80-- -- --------0 --
19-06-26 29,001,951,55-- -- ----1,951,896 8-4
19-06-26 29,501,581,32+0,26 +19,7% ----1,581,5815 17:03
19-06-26 30,001,361,13+0,23 +20,4% ----1,421,355 16:37
19-06-26 31,000,880,81+0,07 +8,6% ----0,880,881 16:21
19-06-26 32,000,550,56-- -- ----0,550,552 10-4
19-06-26 33,000,410,36+0,05 +13,9% ----0,420,413 16:37
19-06-26 34,000,250,24-- -- --0,300,250,252 10-4
19-06-26 35,000,240,17-- -- ----0,240,244 7-4
19-06-26 36,000,080,11-- -- --0,380,080,0840 1-4
19-06-26 38,000,270,04-- -- ----0,270,2724 13-3
19-06-26 40,000,060,02-- -- --0,100,060,063 23-3
19-06-26 42,000,050,01-- -- --0,090,050,0540 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 --
18-09-26 9,00--19,87-- -- --------0 --
18-09-26 10,00--18,88-- -- --------0 --
18-09-26 12,00--16,88-- -- --------0 --
18-09-26 14,00--14,88-- -- --------0 --
18-09-26 16,00--12,89-- -- --------0 --
18-09-26 18,0012,8010,91-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,93-- -- --------0 --
18-09-26 20,009,858,97-- -- 9,409,759,859,851 13-3
18-09-26 21,00--8,05-- -- --------0 --
18-09-26 22,004,507,16-- -- ----4,504,332 13-2
18-09-26 23,007,606,31-- -- ----7,607,601 18-3
18-09-26 24,006,565,51-- -- ----6,566,562 18-3
18-09-26 25,005,354,78-- -- ----5,355,351 8-4
18-09-26 26,004,654,08+0,57 +14,0% ----4,654,651 11:46
18-09-26 27,003,183,45-- -- ----3,183,181 10-4
18-09-26 28,003,162,89+0,27 +9,3% ----3,163,163 11:45
18-09-26 29,002,602,40-- -- ----2,602,6020 24-3
18-09-26 30,001,901,96-- -- ----1,901,902 13-4
18-09-26 32,001,121,28-- -- ----1,121,121 13-4
18-09-26 34,000,900,81+0,09 +11,1% ----0,900,901 10:56
18-09-26 36,000,450,49-- -- ----0,450,451 26-3
18-09-26 38,000,310,29-- -- ----0,310,311 1-4
18-09-26 40,000,390,18-- -- ----0,390,392 17-3
18-09-26 42,000,410,13-- -- ----0,410,411 22-1
18-09-26 44,000,470,06-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,87-- -- --------0 --
18-12-26 10,0019,2518,88-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,88-- -- 17,3517,6518,7018,509 9-3
18-12-26 14,0015,0014,88-- -- ----15,0015,001 10-4
18-12-26 15,0030,3513,89+0,70 +5,0% ----30,3530,351 19-6
18-12-26 16,0010,0012,90-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,96-- -- --------0 --
18-12-26 19,00--10,03-- -- --------0 --
18-12-26 20,009,859,13+0,72 +7,9% ----9,909,85110 12:37
18-12-26 21,00--8,29-- -- --------0 --
18-12-26 22,007,907,47-- -- ----7,907,901 9-4
18-12-26 23,007,586,70-- -- ----7,587,582 5-3
18-12-26 24,006,055,98-- -- ----6,106,057 24-3
18-12-26 25,004,955,28-- -- ----5,004,955 10-4
18-12-26 26,004,334,66-- -- ----4,334,331 13-4
18-12-26 27,004,024,06-- -- ----4,023,604 13-4
18-12-26 28,003,333,50-- -- 0,10--3,333,332 13-4
18-12-269929,002,682,99+0,29 +9,7% ----2,682,681 13-4
18-12-26 30,002,782,59+0,19 +7,3% ----2,782,781 16:55
18-12-26 32,001,801,87-- -- ----1,801,806 13-4
18-12-26 34,001,421,32+0,10 +7,6% ----1,421,4215 15:20
18-12-26 35,001,231,09-- -- ----1,391,2310 8-4
18-12-26 36,000,820,92-- -- ----0,820,822 13-4
18-12-26 38,000,590,63-- -- ----0,590,55100 25-3
18-12-26 40,000,470,43-- -- ----0,470,471 2-4
18-12-26 42,000,310,29-- -- ----0,310,311 13-4
18-12-26 45,000,150,18-- -- ----0,150,155 27-3
18-12-26 50,000,200,07-- -- ----0,200,201 26-2
18-12-26 55,000,060,02-- -- ----0,060,062 4-3
18-12-26 60,000,030,01-- -- ----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--14,89-- -- --------0 --
19-03-27 16,00--12,93-- -- --------0 --
19-03-27 18,00--11,11-- -- --------0 --
19-03-27 20,00--9,42-- -- --------0 --
19-03-27 22,00--7,86-- -- --------0 --
19-03-27 23,00--7,12-- -- 7,307,80----0 --
19-03-27 24,007,006,44-- -- ----7,007,003 8-4
19-03-27 25,00--5,78-- -- 5,906,35----0 --
19-03-27 26,00--5,20-- -- --------0 --
19-03-27 27,00--4,62-- -- --------0 --
19-03-27 28,003,954,09-- -- ----3,953,951 10-4
19-03-27 29,00--3,59-- -- --------0 --
19-03-27 30,003,353,16-- -- ----3,353,351 31-3
19-03-27 32,002,572,40-- -- ----2,572,571 8-4
19-03-27 34,00--1,80-- -- --------0 --
19-03-27 40,000,710,70+0,06 +8,6% ----0,710,711 09:20
19-03-27 45,00--0,33-- -- --------0 --
18-06-27 15,00--13,92-- -- --------0 --
18-06-27 16,00--12,99-- -- --------0 --
18-06-27 18,00--11,25-- -- --------0 --
18-06-27 20,0010,009,62-- -- ----10,0010,001 20-3
18-06-27 22,008,558,11-- -- ----8,558,551 20-3
18-06-27224,006,906,73+0,42 +6,2% ----6,906,901 31-3
18-06-27 25,006,896,07-- -- ----6,896,891 8-4
18-06-27 26,006,315,53-- -- ----6,316,316 16-3
18-06-27 28,004,674,43-- -- ----4,674,671 24-3
18-06-27 30,003,353,52-- -- ----3,353,355 24-3
18-06-27 35,002,001,85+0,15 +8,1% ----2,152,002 15:21
18-06-27 40,000,890,98-- -- ----0,890,892 13-4
18-06-27 45,000,640,51-- -- 0,360,610,640,6416 23-3
18-06-27 50,000,440,27-- -- ----0,440,441 3-3
18-06-27 55,000,250,14+0,11 +78,6% ----0,250,257 28-11
18-06-27 60,00--0,08-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,97-- -- --------0 --
17-12-27 16,00--13,10-- -- --------0 --
17-12-27 18,00--11,45-- -- --------0 --
17-12-27 20,009,409,87-- -- ----9,409,4010 1-4
17-12-27 22,00--8,44-- -- --------0 --
17-12-27 24,007,707,14+0,56 +7,8% ----7,707,7010 12:18
17-12-27 26,007,155,98-- -- ----7,157,153 4-3
17-12-27 28,005,254,99+0,26 +5,2% ----5,255,255 17:23
17-12-27 30,004,354,10+0,25 +6,1% ----4,354,0717 15:35
17-12-27 32,003,283,39-- -- ----3,283,281 13-4
17-12-27 35,002,452,51-- -- --4,102,452,0811 13-4
17-12-27 40,001,501,49+0,01 +0,7% ----1,501,501 16:31
17-12-27 45,000,800,87-- -- --1,950,800,802 10-4
17-12-27 50,000,450,53-- -- ----0,450,451 10-4
17-12-27 55,000,400,33-- -- ----0,400,401 16-2
17-12-27 60,000,300,21-- -- ----0,300,306 17-2
17-12-27 70,00--0,08-- -- --0,32----0 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--14,10-- -- --------0 --
15-12-28 16,00--13,30-- -- --------0 --
15-12-28 18,009,6011,76-- -- ----9,609,603 13-2
15-12-28 20,0011,0010,36-- -- ----11,0010,752 27-2
15-12-28 22,009,809,08-- -- ----9,809,801 27-2
15-12-28 24,007,547,90-- -- ----7,547,543 1-4
15-12-282625,008,607,33+0,34 +4,6% ----8,608,602 9-3
15-12-28 26,005,316,83-- -- ----5,315,314 5-2
15-12-28 28,006,105,87+0,23 +3,9% ----6,106,102 15:20
15-12-28 30,005,255,03+0,22 +4,4% ----5,255,253 09:29
15-12-28 35,003,533,40-- -- ----3,543,534 2-4
15-12-28 40,002,102,30-- -- ----2,102,101 25-3
15-12-28 45,001,501,55-- -- ----1,501,501 13-4
15-12-28 50,001,301,07-- -- ----1,301,3015 23-3
15-12-28 55,000,800,77-- -- ----0,800,805 2-4
15-12-28 60,000,530,54-- -- ----0,530,516 2-4
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,87-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,25-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,09-- -- --------0 --
21-12-29 20,008,7010,78-- -- ----8,708,702 13-2
21-12-29 22,00--9,57-- -- --------0 --
21-12-29 24,009,108,47-- -- ----9,109,1010 3-3
21-12-29 25,007,507,94-- -- ----7,507,5020 25-2
21-12-29 26,006,007,46-- -- ----6,006,005 23-2
21-12-29 28,008,006,57-- -- ----8,008,001 6-3
21-12-29 30,006,005,79+0,21 +3,6% ----6,006,001 10:15
21-12-29 35,004,154,21-- -- ----4,154,151 9-4
21-12-29 40,002,803,07-- -- ----2,802,8030 25-3
21-12-29 45,002,752,26-- -- ----2,752,2141 13-2
21-12-299950,001,301,64+0,01 +0,6% ----1,300,9521 12-2
21-12-29 55,001,601,19-- -- ----1,601,602 8-1
21-12-29 60,001,000,95+0,05 +5,3% ----1,001,001 15:13
21-12-29 80,00--0,34-- -- --------0 --
21-12-29 100,00--0,14-- -- --------0 --
20-12-30 10,0019,8018,88-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,30-- -- ----15,5515,553 18-3
20-12-30 18,00--12,25-- -- --------0 --
20-12-30 20,0012,5011,03-- -- ----12,5012,501 17-3
20-12-30 22,00--9,90-- -- --------0 --
20-12-30 24,007,958,86-- -- ----7,957,6015 18-2
20-12-30 25,008,918,37+0,54 +6,5% ----8,918,913 10:56
20-12-30 26,009,507,91-- -- ----9,509,505 6-3
20-12-30 28,006,357,09-- -- ----6,356,358 26-3
20-12-30 30,006,906,32+0,58 +9,2% ----7,056,6565 17:22
20-12-30 35,004,704,86-- -- ----4,704,701 10-4
20-12-30 40,003,293,72-- -- ----3,293,291 26-3
20-12-30 45,002,602,87-- -- ----2,602,601 27-3
20-12-30 50,002,252,24-- -- ----2,252,251 18-2
20-12-303660,001,551,40+0,07 +5,0% ----1,551,5550 26-2
20-12-30 80,00--0,99-- -- --------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?