Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,7628,48+0,28 +1,0% 28,9828,38190.68711:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 567 (182 Calls, 385 Puts)
Totaal open interest bij opening 5.653 (3.027 Calls, 2.626 Puts)
Call / Put ratio 0,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--17,29-- -- 16,2016,80----0 --
17-04-26 14,00--15,29-- -- 14,2014,80----0 --
17-04-26 16,00--13,29-- -- 12,2012,80----0 --
17-04-26 17,00--12,29-- -- 11,2011,80----0 --
17-04-26 18,00--11,29-- -- --------0 --
17-04-26 19,00--10,29-- -- 9,209,80----0 --
17-04-26 20,006,609,29-- -- ----6,605,9020 24-2
17-04-26 20,50--8,79-- -- 7,708,30----0 --
17-04-26 21,00--8,29-- -- 7,207,80----0 --
17-04-26 21,50--7,79-- -- 6,707,30----0 --
17-04-26 22,006,357,29-- -- 6,256,756,356,354 30-3
17-04-26 22,50--6,79-- -- 5,756,25----0 --
17-04-26 23,004,356,29-- -- 5,255,704,354,352 5-2
17-04-26 23,502,855,79-- -- ----2,852,8521 18-2
17-04-26 24,005,555,29-- -- ----5,555,4050 7-4
17-04-26 24,503,184,79-- -- ----3,193,1830 20-2
17-04-261325,003,374,30-0,79 -18,4% ----3,373,322 27-3
17-04-26 25,503,883,80-- -- ----3,883,882 20-3
17-04-26 26,003,003,31-- -- ----3,003,004 2-4
17-04-26 26,502,202,83-- -- 1,942,292,202,201 25-3
17-04-26 27,002,232,36-0,13 -5,5% ----2,232,233 15:30
17-04-26 27,20------ -- ---------- --
17-04-26 27,40--2,01-- -- --------0 --
17-04-26 27,501,731,93-0,20 -10,4% 1,141,491,731,735 9-4
17-04-26 27,60--1,84-- -- 1,111,33----0 --
17-04-26 27,80--1,68-- -- --------0 --
17-04-26 28,001,741,52-- -- 0,811,122,351,7425 8-4
17-04-26 28,20--1,36-- -- --------0 --
17-04-26 28,40--1,22-- -- 0,640,83----0 --
17-04-26 28,501,361,15-- -- 0,590,731,361,363 8-4
17-04-26 28,60--1,10-- -- 0,530,68----0 --
17-04-26 28,80--0,96-- -- 0,450,63----0 --
17-04-26 29,000,850,83-- -- ----0,850,667 2-4
17-04-26 29,20--0,74-- -- 0,300,42----0 --
17-04-26 29,40--0,61-- -- --------0 --
17-04-26 29,500,300,56-0,26 -46,4% 0,210,340,390,3041 15:55
17-04-26 29,60--0,53-- -- --------0 --
17-04-26 29,80--0,44-- -- 0,130,26----0 --
17-04-26 30,000,250,37-0,12 -32,4% ----0,260,253 9-4
17-04-26 30,50------ -- --------0 --
17-04-26 31,000,250,14-- -- ----0,390,258 8-4
17-04-26 32,000,080,05-- -- --0,090,120,087 8-4
17-04-2625533,000,060,01-- -- --0,080,060,0620 30-3
17-04-264934,000,100,01-- -- ----0,100,103 23-3
17-04-2617135,000,100,01-- -- ----0,100,1050 20-3
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 1-4
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--15,31-- -- 14,2014,80----0 --
15-05-26 16,00--13,31-- -- --------0 --
15-05-26 18,00--11,31-- -- 10,2510,85----0 --
15-05-26 19,00--10,32-- -- --------0 --
15-05-26 20,00--9,32-- -- 8,258,85----0 --
15-05-26 21,00--8,32-- -- 7,307,85----0 --
15-05-26 22,00--7,33-- -- --------0 --
15-05-26 23,00--6,35-- -- 5,405,85----0 --
15-05-26 23,50--5,88-- -- --------0 --
15-05-26 24,004,445,40-- -- ----4,444,4411 25-3
15-05-26 24,50--4,94-- -- --------0 --
15-05-26 25,005,704,49-- -- 3,643,945,705,704 9-3
15-05-26 25,50--4,04-- -- --------0 --
15-05-26 26,001,733,60-- -- 2,913,091,731,7320 24-2
15-05-26 26,502,693,19-- -- 2,402,732,692,354 30-3
15-05-26 27,002,992,78-- -- 2,072,352,992,992 8-4
15-05-26 27,502,122,40-0,28 -11,7% 1,722,012,162,127 15:35
15-05-26 28,002,102,04-- -- ----2,102,101 31-3
15-05-26 28,501,521,72-- -- 1,241,391,521,521 1-4
15-05-26 29,001,101,43-0,33 -23,1% ----1,101,102 16:01
15-05-26 29,50--1,16-- -- --------0 --
15-05-26 30,000,750,93-0,18 -19,4% ----0,860,752 17:10
15-05-26 31,000,450,56-0,11 -19,6% 0,380,490,470,4533 17:26
15-05-26 32,000,300,34-0,04 -11,8% ----0,300,3050 17:00
15-05-26 33,000,240,19-- -- 0,050,220,240,242 7-4
15-05-26 34,000,340,12-- -- 0,010,180,340,3420 26-2
15-05-26 36,000,230,03-- -- ----0,230,233 18-3
15-05-26 38,000,070,01-- -- 0,010,100,070,071 24-3
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--20,30-- -- 19,2019,80----0 --
19-06-26 10,00--19,30-- -- --------0 --
19-06-26 12,00--17,30-- -- --------0 --
19-06-26 14,0015,7015,31-- -- ----15,7015,656 4-3
19-06-26 16,00--13,31-- -- --------0 --
19-06-26 18,00--11,31-- -- --------0 --
19-06-26 19,00--10,32-- -- 9,259,85----0 --
19-06-26 20,006,959,33-- -- 8,308,806,956,955 20-2
19-06-26 21,005,108,34-- -- ----5,105,101 13-2
19-06-26 22,009,007,37-- -- 6,356,859,009,002 9-3
19-06-26 23,007,506,43-- -- 5,505,857,507,501 5-3
19-06-26 24,006,105,49-- -- 4,664,986,106,102 5-3
19-06-26 24,50--5,05-- -- --------0 --
19-06-26 25,004,004,62-- -- 3,774,154,004,002 1-4
19-06-26 25,503,574,20-- -- ----3,573,5720 27-3
19-06-26 26,004,103,80-- -- 3,103,354,234,102 8-4
19-06-26 26,50--3,40-- -- 2,752,99----0 --
19-06-26 27,002,913,03-0,12 -4,0% ----2,912,913 15:30
19-06-26 27,50--2,68-- -- 2,112,36----0 --
19-06-26 28,002,002,36-- -- ----2,002,001 30-3
19-06-26 28,50--2,06-- -- --------0 --
19-06-26 29,001,951,78-- -- 1,391,541,951,896 8-4
19-06-26 29,50--1,56-- -- 1,181,33----0 --
19-06-26 30,001,451,33-- -- ----1,451,4213 8-4
19-06-26 31,000,880,96-0,08 -8,3% 0,650,830,880,885 9-4
19-06-26 32,000,700,68-- -- 0,460,600,850,703 8-4
19-06-26 33,00--0,47-- -- --------0 --
19-06-26 34,000,360,32-- -- 0,250,330,360,361 30-3
19-06-26 35,000,240,22-- -- ----0,240,244 7-4
19-06-26 36,000,080,15-- -- --0,380,080,0840 1-4
19-06-26 38,000,270,07-- -- 0,050,140,270,2724 13-3
19-06-26 40,000,060,03-- -- --0,120,060,063 23-3
19-06-26 42,000,050,01-- -- --0,100,050,0540 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--20,30-- -- 19,2019,80----0 --
18-09-26 10,00--19,30-- -- 18,2018,80----0 --
18-09-26 12,00--17,30-- -- 16,2016,80----0 --
18-09-26 14,00--15,31-- -- 14,2514,85----0 --
18-09-26 16,00--13,32-- -- --------0 --
18-09-262018,0012,8011,33-0,79 -7,0% 10,3510,8012,8012,8010 9-3
18-09-26 19,00--10,36-- -- --------0 --
18-09-26 20,009,859,39-- -- ----9,859,851 13-3
18-09-26 21,00--8,46-- -- --------0 --
18-09-26 22,004,507,55-- -- ----4,504,332 13-2
18-09-26 23,007,606,68-- -- ----7,607,601 18-3
18-09-26 24,006,565,85-- -- ----6,566,562 18-3
18-09-26 25,005,355,09-- -- 4,314,655,355,351 8-4
18-09-26 26,004,504,39-- -- 3,684,004,504,502 7-4
18-09-26 27,003,903,73-- -- 3,103,373,903,901 8-4
18-09-26 28,002,683,14-0,46 -14,6% 2,532,942,682,6820 16:53
18-09-26 29,002,602,60-- -- ----2,602,6020 24-3
18-09-26 30,002,302,13-- -- ----2,302,305 8-4
18-09-2613032,001,181,40-0,21 -15,0% 1,121,281,181,1830 27-3
18-09-2613534,000,750,89-- -- 0,680,840,750,751 1-4
18-09-26 36,000,450,55-- -- ----0,450,451 26-3
18-09-26 38,000,310,34-- -- 0,190,390,310,311 1-4
18-09-26 40,000,390,21-- -- ----0,390,392 17-3
18-09-26 42,000,410,14-- -- 0,050,200,410,411 22-1
18-09-261544,000,470,080,00 0,0% ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --0,11----0 --
18-09-263755,000,060,02+0,04 +200,0% ----0,060,0637 19-11
18-12-26 9,00--20,30-- -- 19,2019,80----0 --
18-12-26 10,0019,2519,30-- -- ----19,2519,251 2-3
18-12-26 12,0018,5017,30-- -- ----18,7018,509 9-3
18-12-26 14,00--15,31-- -- 14,2514,85----0 --
18-12-26 15,0030,3514,31+16,04 +112,1% 13,2513,8530,3530,351 19-6
18-12-26 16,0010,0013,32-- -- 12,3012,8010,0010,0013 18-2
18-12-26 18,00--11,37-- -- 10,4010,95----0 --
18-12-26 19,00--10,43-- -- --------0 --
18-12-26 20,0010,209,52-- -- ----10,209,90250 13-3
18-12-26 21,00--8,64-- -- --------0 --
18-12-26 22,007,907,81+0,09 +1,2% 7,007,407,907,901 12:48
18-12-26 23,007,587,02-- -- ----7,587,582 5-3
18-12-26 24,006,056,28-- -- 5,555,856,106,057 24-3
18-12-26 25,005,255,57-- -- 4,915,205,255,251 1-4
18-12-26 26,005,204,91-- -- ----5,205,202 8-4
18-12-26 27,004,954,29-- -- 3,663,974,954,9520 13-3
18-12-26 28,003,503,72-- -- 0,10--3,503,505 2-4
18-12-26 29,003,153,19-- -- ----3,153,151 31-3
18-12-26 30,002,772,74-- -- ----2,772,771 8-4
18-12-26 32,001,831,97-0,14 -7,1% 1,651,841,831,836 9-4
18-12-26 34,001,471,38-- -- 1,151,331,471,471 2-4
18-12-26 35,001,231,17-- -- 0,941,131,391,2310 8-4
18-12-26 36,001,180,97-- -- 0,770,951,181,186 7-4
18-12-26 38,000,590,67-- -- ----0,590,55100 25-3
18-12-26 40,000,470,46-- -- ----0,470,471 2-4
18-12-26 42,000,380,31-- -- 0,200,380,380,385 8-4
18-12-2616245,000,150,180,00 0,0% 0,080,280,150,155 27-3
18-12-26 50,000,200,07-- -- 0,010,190,200,201 26-2
18-12-26 55,000,060,02-- -- --0,100,060,062 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--15,31-- -- --------0 --
19-03-27 16,00--13,35-- -- --------0 --
19-03-27 18,00--11,48-- -- 10,5511,10----0 --
19-03-27 20,00--9,76-- -- --------0 --
19-03-27 22,00--8,18-- -- --------0 --
19-03-27 23,00--7,42-- -- 6,707,10----0 --
19-03-27 24,007,006,72-- -- 6,006,357,007,003 8-4
19-03-27 25,00--6,05-- -- 5,405,70----0 --
19-03-27 26,00--5,44-- -- 4,825,10----0 --
19-03-27 27,00--4,85-- -- --------0 --
19-03-27 28,00--4,30-- -- --------0 --
19-03-27 29,00--3,79-- -- --------0 --
19-03-27 30,003,353,33-- -- 2,893,083,353,351 31-3
19-03-27 32,002,572,54-- -- ----2,572,571 8-4
19-03-27 34,00--1,90-- -- 1,541,79----0 --
19-03-27 40,00--0,74-- -- 0,550,75----0 --
19-03-27 45,00--0,33-- -- 0,210,41----0 --
18-06-27 15,00--14,34-- -- 13,3013,95----0 --
18-06-27 16,00--13,39-- -- 12,3513,10----0 --
18-06-27 18,00--11,60-- -- 10,6511,30----0 --
18-06-27520,0010,009,96-0,68 -6,8% ----10,0010,001 20-3
18-06-27 22,008,558,42-- -- 7,608,108,558,551 20-3
18-06-27 24,006,907,01-- -- ----6,906,901 31-3
18-06-27 25,006,896,36-- -- 5,606,006,896,891 8-4
18-06-27 26,006,315,75-- -- ----6,316,316 16-3
18-06-27 28,004,674,65-- -- 3,994,344,674,671 24-3
18-06-2715630,003,353,69-0,35 -9,5% ----3,353,355 24-3
18-06-27 35,002,051,97-- -- ----2,052,052 8-4
18-06-27 40,001,561,01-- -- ----1,561,5620 17-3
18-06-27 45,000,640,51-- -- ----0,640,6416 23-3
18-06-274750,000,440,26-0,01 -3,8% 0,130,370,440,441 3-3
18-06-27 55,000,250,15+0,10 +66,7% --0,250,250,257 28-11
18-06-27 60,00--0,08-- -- --0,20----0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,39-- -- 13,2514,10----0 --
17-12-27 16,00--13,47-- -- --------0 --
17-12-27 18,00--11,77-- -- --------0 --
17-12-27 20,009,4010,19-- -- 9,259,959,409,4010 1-4
17-12-27 22,00--8,75-- -- --------0 --
17-12-27 24,007,407,41-- -- 6,557,257,407,4020 2-4
17-12-27 26,007,156,22-- -- 5,356,057,157,153 4-3
17-12-27 28,004,395,21-- -- ----4,394,391 27-3
17-12-27 30,004,674,28-- -- ----4,674,671 8-4
17-12-27 32,004,303,52-- -- 2,823,364,304,255 16-3
17-12-2728535,002,722,60-- -- 2,162,642,722,721 31-3
17-12-27 40,001,401,51-- -- ----1,401,4010 27-3
17-12-2753645,000,980,89-- -- 0,621,060,980,981 2-4
17-12-27 50,000,790,59-- -- 0,450,750,790,791 20-3
17-12-27 55,000,400,35-- -- ----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 --
17-12-27 80,00--0,03-- -- --------0 --
15-12-28 15,00--14,50-- -- 13,3014,35----0 --
15-12-28 16,00--13,66-- -- --------0 --
15-12-28 18,009,6012,10-- -- 11,0511,959,609,603 13-2
15-12-28 20,0011,0010,66-- -- ----11,0010,752 27-2
15-12-28 22,009,809,35-- -- 8,409,259,809,801 27-2
15-12-28 24,007,548,15-- -- 7,208,007,547,543 1-4
15-12-28 25,008,607,59-- -- ----8,608,602 9-3
15-12-28 26,005,317,02-- -- 6,106,955,315,314 5-2
15-12-28 28,004,466,09-- -- ----4,464,464 23-2
15-12-28 30,005,255,23-- -- ----5,255,255 8-4
15-12-28 35,003,533,51-- -- 2,903,563,543,534 2-4
15-12-28 40,002,102,36-- -- 1,882,492,102,101 25-3
15-12-28 45,001,401,59-- -- ----1,401,4010 27-3
15-12-28 50,001,301,09-- -- 0,741,281,301,3015 23-3
15-12-28 55,000,800,78-- -- 0,460,990,800,805 2-4
15-12-28 60,000,530,56-- -- ----0,530,516 2-4
15-12-28 80,000,470,17-- -- --0,370,470,4720 10-2
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 10,0015,0719,29-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,63-- -- 13,3014,6515,1015,10500 27-2
21-12-29 18,00--12,43-- -- 11,3012,45----0 --
21-12-29 20,008,7011,11-- -- ----8,708,702 13-2
21-12-29 22,00--9,88-- -- 8,909,95----0 --
21-12-29 24,009,108,75-- -- 7,808,859,109,1010 3-3
21-12-29 25,007,508,22-- -- 7,308,307,507,5020 25-2
21-12-29 26,006,007,73-- -- 6,757,806,006,005 23-2
21-12-29 28,008,006,81-- -- 5,856,908,008,001 6-3
21-12-293630,005,505,95-0,38 -6,4% 5,056,105,505,501 1-4
21-12-29 35,004,154,26-0,11 -2,6% 3,524,474,154,151 15:50
21-12-29 40,002,803,09-- -- ----2,802,8030 25-3
21-12-29 45,002,752,27-- -- ----2,752,2141 13-2
21-12-29 50,001,301,69-- -- 1,181,971,300,9521 12-2
21-12-29 55,001,601,27-- -- ----1,601,602 8-1
21-12-29 60,000,800,98-- -- ----0,800,805 24-2
21-12-29 80,00--0,37-- -- --------0 --
21-12-29 100,00--0,14-- -- --------0 --
20-12-30 10,0019,8019,30-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,67-- -- 13,4514,9515,5515,553 18-3
20-12-30 18,00--12,59-- -- --------0 --
20-12-30 20,0012,5011,35-- -- 10,3011,6512,5012,501 17-3
20-12-30 22,00--10,22-- -- 9,2510,40----0 --
20-12-30 24,007,959,15-- -- ----7,957,6015 18-2
20-12-30 25,0010,008,65-- -- 7,758,9010,0010,006 18-3
20-12-30 26,009,508,19-- -- 7,258,409,509,505 6-3
20-12-30 28,006,357,32-- -- ----6,356,358 26-3
20-12-30 30,006,406,55-- -- 5,606,756,406,402 2-4
20-12-30 35,004,914,94-- -- 4,305,254,914,912 8-4
20-12-30 40,003,293,79-- -- 2,994,103,293,291 26-3
20-12-30745,002,602,91-0,16 -5,5% 2,283,272,602,601 27-3
20-12-30 50,002,252,28-- -- 1,732,592,252,251 18-2
20-12-30 60,001,551,43-- -- ----1,551,5550 26-2
20-12-30 80,00--0,61-- -- 0,270,94----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?