Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,4030,86-0,46 -1,5% 30,7230,26465.59614:14

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 325 (158 Calls, 167 Puts)
Totaal open interest bij opening 2.385 (1.603 Calls, 782 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--17,41-- -- --------0 --
15-05-26 16,00--15,41-- -- --------0 --
15-05-26 18,00--13,41-- -- --------0 --
15-05-26 19,00--12,41-- -- --------0 --
15-05-26 20,00--11,41-- -- --------0 --
15-05-26 21,00--10,41-- -- --------0 --
15-05-26 22,00--9,41-- -- --------0 --
15-05-26 23,00--8,41-- -- --------0 --
15-05-26 23,50--7,91-- -- --------0 --
15-05-26 24,004,447,41-- -- ----4,444,4411 25-3
15-05-26 24,50--6,91-- -- --------0 --
15-05-26 25,005,706,42-- -- ----5,705,704 9-3
15-05-26 25,50--5,92-- -- --------0 --
15-05-26 26,005,405,42-- -- ----5,405,404 17-4
15-05-26 26,502,694,92-- -- ----2,692,354 30-3
15-05-26 27,002,994,43-- -- ----2,992,992 8-4
15-05-26927,504,183,95-0,53 -13,4% ----4,184,181 17-4
15-05-26 28,003,083,47-- -- ----3,083,086 24-4
15-05-26 28,503,452,99-- -- ----3,453,451 21-4
15-05-26 29,002,352,53-- -- ----2,352,124 23-4
15-05-26 29,502,852,10-- -- ----2,852,852 21-4
15-05-26 30,001,311,70-0,39 -22,9% ----1,311,252 28-4
15-05-26 31,000,731,03-0,30 -29,1% ----0,770,708 17:04
15-05-26 32,000,300,55-0,25 -45,5% ----0,370,3011 15:23
15-05-26 33,000,170,29-0,12 -41,4% ----0,190,172 28-4
15-05-26 34,000,110,10-- -- ----0,110,111 27-4
15-05-26 35,000,160,05-- -- ----0,160,161 22-4
15-05-26 36,000,090,02-- -- ----0,090,094 22-4
15-05-26 38,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,41-- -- --------0 --
19-06-26 10,00--21,41-- -- --------0 --
19-06-26 12,00--19,41-- -- --------0 --
19-06-26 14,0015,7017,41-- -- ----15,7015,656 4-3
19-06-26 16,00--15,41-- -- --------0 --
19-06-26 18,00--13,41-- -- --------0 --
19-06-26 19,00--12,41-- -- --------0 --
19-06-26 20,0011,9011,41-- -- ----11,9011,901 21-4
19-06-26 21,005,1010,41-- -- ----5,105,101 13-2
19-06-26 22,007,609,41-- -- ----7,607,604 14-4
19-06-26 23,007,508,41-- -- ----7,507,501 5-3
19-06-26 24,006,917,42-- -- ----6,916,91100 16-4
19-06-26 24,50--6,92-- -- --------0 --
19-06-26 25,006,156,43-- -- ----6,156,151 20-4
19-06-26 25,503,575,94-- -- ----3,573,5720 27-3
19-06-26 26,006,195,46-- -- ----6,195,875 21-4
19-06-26 26,505,414,99-- -- ----5,415,414 21-4
19-06-26 27,004,234,53-- -- ----4,234,232 24-4
19-06-26 27,50--4,08-- -- --------0 --
19-06-26 28,004,353,65-- -- ----4,354,057 21-4
19-06-26 28,503,013,24-- -- ----3,013,01100 16-4
19-06-26 29,003,542,86-- -- ----3,543,541 21-4
19-06-26 29,502,122,49-- -- ----2,122,122 16-4
19-06-26 30,001,802,16-0,36 -16,7% ----1,831,7037 15:31
19-06-26 31,001,371,58-0,21 -13,3% --1,801,371,374 28-4
19-06-26 32,001,001,13-- -- ----1,001,001 27-4
19-06-26 33,000,750,78-- -- ----0,750,6718 27-4
19-06-26 34,000,480,52-- -- ----0,480,4810 23-4
19-06-26 35,000,300,34-- -- ----0,300,304 27-4
19-06-26 36,000,160,22-- -- ----0,160,163 24-4
19-06-26 38,000,120,08-- -- ----0,120,121 22-4
19-06-26 40,000,100,03-- -- ----0,100,101 21-4
19-06-26 42,000,050,01-- -- ----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 18,00--13,41-- -- --------0 --
17-07-26 20,00--11,41-- -- --------0 --
17-07-26 22,00--9,41-- -- --------0 --
17-07-26 23,00------ -- ---------- --
17-07-26 24,00--7,43-- -- --------0 --
17-07-26 25,00--6,48-- -- --------0 --
17-07-26 26,00--5,55-- -- --------0 --
17-07-26 27,00--4,68-- -- --------0 --
17-07-26 27,50--4,29-- -- --------0 --
17-07-26 28,00--3,89-- -- --------0 --
17-07-26 28,50--3,52-- -- --------0 --
17-07-26 29,002,823,17-- -- ----2,822,822 23-4
17-07-26 29,502,802,84-- -- ----2,802,801 23-4
17-07-26 30,002,302,52-- -- ----2,302,306 24-4
17-07-26 31,00--1,98-- -- --------0 --
17-07-26 32,001,301,52-- -- ----1,301,302 27-4
17-07-26 33,000,901,14-- -- ----0,900,902 23-4
17-07-26 34,000,620,83-0,21 -25,3% ----0,620,621 28-4
17-07-26 35,00--0,60-- -- --------0 --
17-07-26 36,000,600,41-- -- ----0,600,601 22-4
17-07-26 38,000,180,18-- -- ----0,180,181 23-4
17-07-26 40,00--0,08-- -- --------0 --
18-09-26 9,00--22,41-- -- --------0 --
18-09-26 10,00--21,41-- -- --------0 --
18-09-26 12,00--19,41-- -- --------0 --
18-09-26 14,00--17,41-- -- --------0 --
18-09-26 16,00--15,41-- -- --------0 --
18-09-262018,0012,8013,41-0,54 -4,0% ----12,8012,8010 9-3
18-09-26 19,00--12,41-- -- --------0 --
18-09-26 20,009,8511,41-- -- ----9,859,851 13-3
18-09-26 21,00--10,42-- -- --------0 --
18-09-26 22,004,509,44-- -- ----4,504,332 13-2
18-09-26 23,008,858,49-- -- ----8,858,855 21-4
18-09-26 24,007,187,57-0,39 -5,2% ----7,187,181 28-4
18-09-26 25,006,876,69-- -- ----6,876,872 17-4
18-09-26 26,005,535,86-0,33 -5,6% ----5,535,531 28-4
18-09-26 27,005,505,09-- -- ----5,505,502 22-4
18-09-26 28,004,644,40-- -- ----4,724,642 17-4
18-09-26 29,003,913,73-- -- ----3,913,911 22-4
18-09-2611530,003,043,12-0,32 -10,3% ----3,043,0420 24-4
18-09-26 32,001,952,12-- -- ----1,951,955 23-4
18-09-26 34,001,211,38-0,17 -12,3% ----1,211,211 28-4
18-09-26 36,001,000,86-- -- ----1,001,001 22-4
18-09-26 38,000,530,52-- -- ----0,530,531 27-4
18-09-26 40,000,280,31-- -- ----0,280,281 24-4
18-09-26 42,000,410,19-- -- ----0,410,411 22-1
18-09-26 44,000,470,12-- -- ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,41-- -- --------0 --
18-12-26 10,0019,2521,41-- -- ----19,2519,251 2-3
18-12-26 12,0018,5019,41-- -- ----18,7018,509 9-3
18-12-26 14,0015,0017,41-- -- ----15,0015,001 10-4
18-12-26 15,0030,3516,41+13,94 +84,9% ----30,3530,351 19-6
18-12-26 16,0010,0015,41-- -- ----10,0010,0013 18-2
18-12-26 18,00--13,41-- -- --------0 --
18-12-26 19,00--12,42-- -- --------0 --
18-12-26 20,0011,4011,44-- -- ----11,4011,402 27-4
18-12-26 21,00--10,51-- -- --------0 --
18-12-26 22,009,509,60-- -- ----9,509,505 16-4
18-12-26 23,008,708,74-- -- ----8,708,7015 17-4
18-12-26 24,008,067,93-- -- ----8,068,061 17-4
18-12-26 25,007,427,15-- -- ----7,427,421 21-4
18-12-26 26,006,306,41-- -- ----6,306,301 20-4
18-12-26 27,005,905,71-- -- ----6,005,902 17-4
18-12-26 28,004,605,04-- -- 0,10--4,604,601 23-4
18-12-268329,004,254,42-0,35 -7,9% ----4,254,251 24-4
18-12-26 30,003,553,83-0,28 -7,3% ----3,603,556 28-4
18-12-26 32,002,542,83-0,29 -10,2% ----2,542,5063 28-4
18-12-26 34,001,922,06-0,14 -6,8% ----1,921,925 28-4
18-12-26 35,002,001,73-- -- ----2,002,002 21-4
18-12-26 36,001,201,45-- -- ----1,201,201 23-4
18-12-26 38,000,871,02-0,15 -14,7% --1,100,870,872 28-4
18-12-26 40,000,630,70-- -- ----0,700,6321 23-4
18-12-26 42,000,570,48-- -- ----0,570,571 22-4
18-12-26 45,000,240,27-- -- ----0,240,2410 16-4
18-12-26 50,000,090,10-- -- ----0,090,0920 16-4
18-12-26 55,000,060,04-- -- ----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--17,41-- -- --------0 --
19-03-27 16,00--15,41-- -- --------0 --
19-03-27 18,00--13,46-- -- --------0 --
19-03-27 20,00--11,65-- -- --------0 --
19-03-27 22,00--9,95-- -- --------0 --
19-03-27 23,00--9,14-- -- --------0 --
19-03-27 24,007,008,36-- -- ----7,007,003 8-4
19-03-27 25,00--7,61-- -- --------0 --
19-03-27 26,00--6,90-- -- --------0 --
19-03-27 27,00--6,23-- -- --------0 --
19-03-27 28,005,255,63-0,38 -6,7% ----5,255,252 15:31
19-03-27 29,00--5,03-- -- --------0 --
19-03-27 30,004,244,45-- -- ----4,244,241 27-4
19-03-27532,003,803,44-0,26 -7,6% ----3,803,533 22-4
19-03-27 34,002,552,61-- -- ----2,552,55664 27-4
19-03-27 36,001,951,94-- -- ----1,951,95336 27-4
19-03-27 38,001,341,48-0,14 -9,5% ----1,341,345 28-4
19-03-27 40,000,711,10-- -- ----0,710,711 14-4
19-03-27 45,000,550,51-- -- ----0,550,522 21-4
19-03-27 50,00--0,25-- -- --------0 --
18-06-27 15,00--16,41-- -- --------0 --
18-06-27 16,00--15,41-- -- --------0 --
18-06-27 18,00--13,58-- -- --------0 --
18-06-27 20,0010,0011,83-- -- ----10,0010,001 20-3
18-06-27 22,008,5510,19-- -- ----8,558,551 20-3
18-06-27 24,006,908,65-- -- ----6,906,901 31-3
18-06-27 25,007,827,93-- -- ----7,827,821 20-4
18-06-27 26,006,317,24-- -- ----6,316,316 16-3
18-06-27 28,004,675,95-- -- ----4,674,671 24-3
18-06-27 30,005,304,81-- -- ----5,305,304 21-4
18-06-27 35,002,822,67-- -- --3,002,822,821 21-4
18-06-27 40,001,151,45-- -- ----1,151,155 24-4
18-06-27 45,000,740,78-- -- ----0,740,742 23-4
18-06-27 50,000,420,44-- -- ----0,420,423 21-4
18-06-27 55,000,250,26-0,01 -3,8% ----0,250,257 28-11
18-06-27 60,00--0,14-- -- --------0 --
18-06-27 70,00--0,04-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--16,41-- -- --------0 --
17-12-27 16,00--15,48-- -- --------0 --
17-12-27 18,00--13,70-- -- --------0 --
17-12-27 20,0011,6012,02-- -- ----11,6011,6020 24-4
17-12-27 22,00--10,46-- -- --------0 --
17-12-27 24,009,609,00-- -- ----9,609,6010 21-4
17-12-27 26,007,757,68-- -- ----7,757,751 23-4
17-12-2713428,006,356,49-0,42 -6,5% ----6,356,353 22-4
17-12-2717630,005,005,39-0,37 -6,9% ----5,005,005 28-4
17-12-27 32,004,734,47-- -- ----4,734,733 22-4
17-12-27 35,003,583,31-- -- --4,103,583,585 22-4
17-12-27 40,001,802,01-0,21 -10,4% ----1,801,801 16:26
17-12-27 45,000,801,22-- -- --1,950,800,802 10-4
17-12-275550,000,450,73-0,07 -9,6% ----0,450,451 10-4
17-12-27 55,000,400,46-- -- ----0,400,401 16-2
17-12-27 60,000,300,31-- -- ----0,300,306 17-2
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 80,00--0,05-- -- --------0 --
15-12-28 15,00--16,48-- -- --------0 --
15-12-28 16,00--15,62-- -- --------0 --
15-12-28 18,009,6013,99-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,47-- -- ----12,6112,6011 17-4
15-12-28 22,0011,0011,05-- -- ----11,0011,001 16-4
15-12-28424,007,549,74-0,45 -4,6% ----7,547,543 1-4
15-12-28 25,008,609,12-- -- ----8,608,602 9-3
15-12-28 26,005,318,50-- -- ----5,315,314 5-2
15-12-28 28,006,907,42-- -- ----6,906,902 23-4
15-12-28 30,005,256,41-- -- ----5,255,253 14-4
15-12-28 35,004,254,38-- -- ----4,264,254 23-4
15-12-28 40,003,223,02-- -- ----3,223,221 17-4
15-12-28 45,001,502,09-- -- ----1,501,501 13-4
15-12-28 50,001,301,46-- -- ----1,301,3015 23-3
15-12-28 55,000,801,04-- -- ----0,800,805 2-4
15-12-28 60,000,720,75-- -- ----0,720,7222 23-4
15-12-28 80,000,470,20-- -- ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0721,40-- -- ----15,0715,075 10-2
21-12-29 15,0015,1016,57-- -- ----15,1015,10500 27-2
21-12-29 18,00--14,25-- -- --------0 --
21-12-29 20,008,7012,84-- -- ----8,708,702 13-2
21-12-29 22,00--11,53-- -- --------0 --
21-12-29 24,009,1010,31-- -- ----9,109,1010 3-3
21-12-29 25,007,509,74-- -- ----7,507,5020 25-2
21-12-29 26,009,009,18-- -- ----9,009,001 27-4
21-12-29 28,008,008,10-- -- ----8,008,001 6-3
21-12-29 30,006,657,20-- -- ----6,656,652 16-4
21-12-29 35,004,155,29-- -- ----4,154,151 9-4
21-12-29 40,002,803,87-- -- ----2,802,8030 25-3
21-12-29 45,002,752,86-- -- ----2,752,2141 13-2
21-12-29 50,001,302,14-- -- ----1,300,9521 12-2
21-12-29 55,001,601,61-- -- ----1,601,602 8-1
21-12-29 60,001,001,22-- -- ----1,001,001 14-4
21-12-29 80,00--0,52-- -- --------0 --
21-12-29 100,00--0,27-- -- --------0 --
20-12-30 10,0019,8021,40-- -- ----19,8019,803 18-3
20-12-30 15,0015,5516,69-- -- ----15,5515,553 18-3
20-12-30 18,00--14,52-- -- --------0 --
20-12-30 20,0012,9013,21-0,31 -2,3% ----12,9012,901 28-4
20-12-30 22,00--12,00-- -- --------0 --
20-12-308424,0011,0110,87-0,46 -4,2% ----11,0111,0110 17-4
20-12-30 25,008,9110,33-- -- ----8,918,913 14-4
20-12-30 26,009,509,77-- -- ----9,509,505 6-3
20-12-30 28,009,008,83-- -- ----9,009,001 21-4
20-12-30 30,008,158,01-- -- ----8,158,152 22-4
20-12-30 35,006,456,29-- -- ----6,456,453 17-4
20-12-30 40,004,374,94-- -- ----4,374,371 16-4
20-12-30 45,002,603,89-- -- ----2,602,601 27-3
20-12-30 50,002,903,08-- -- ----2,902,901 27-4
20-12-30 60,001,551,98-- -- ----1,551,5550 26-2
20-12-30 80,00--0,89-- -- --------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?