Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,8029,22-0,42 -1,4% 29,1227,921.121.80017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-7-2026)
Totaal volume 848 (575 Calls, 273 Puts)
Totaal open interest bij opening 5.975 (3.756 Calls, 2.219 Puts)
Call / Put ratio 2,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 14,00--15,22-- -- --------0 --
17-07-26 16,00--13,22-- -- --------0 --
17-07-26 18,00--11,23-- -- --------0 --
17-07-26 20,00--9,23-- -- --------0 --
17-07-26 21,00--8,23-- -- --------0 --
17-07-26 22,00--7,23-- -- --------0 --
17-07-26 23,005,206,23-- -- ----5,205,102 6-7
17-07-26 23,50--5,73-- -- --------0 --
17-07-26 24,00--5,23-- -- --------0 --
17-07-26 24,505,254,73-- -- 4,114,335,255,251 1-6
17-07-26 25,003,504,23-0,73 -17,3% 3,623,813,503,202 15:42
17-07-26 25,502,003,73-- -- 3,183,312,001,682 1-7
17-07-26 26,002,903,24-- -- ----2,902,80150 7-7
17-07-26 26,20--3,05-- -- --------0 --
17-07-26 26,402,202,86-- -- ----2,202,20100 10-7
17-07-26 26,502,502,76-- -- ----2,502,40200 13-7
17-07-26 26,60--2,67-- -- --------0 --
17-07-26 26,80--2,48-- -- --------0 --
17-07-26 27,001,622,29-- -- ----1,621,621 13-7
17-07-26 27,20--2,11-- -- --------0 --
17-07-26 27,401,071,93-- -- ----1,071,076 6-7
17-07-2612927,500,991,84-0,39 -21,2% ----1,150,994 13:29
17-07-26 27,60--1,75-- -- --------0 --
17-07-26 27,80--1,57-- -- --------0 --
17-07-26 28,001,041,41-0,37 -26,2% 0,931,031,040,5511 16:42
17-07-26 28,200,941,25-- -- ----0,940,9410 7-7
17-07-26 28,400,601,09-- -- ----0,600,6030 13-7
17-07-26 28,500,471,02-0,55 -53,9% ----0,750,4723 13:03
17-07-261028,600,650,95-0,29 -30,5% ----0,650,6510 13-7
17-07-26 28,80--0,83-- -- --------0 --
17-07-2629629,000,500,71-0,25 -35,2% ----0,500,2443 16:53
17-07-26229,200,200,60-0,23 -38,3% 0,270,400,200,201 13:16
17-07-26 29,40--0,51-- -- --------0 --
17-07-26 29,500,170,47-0,30 -63,8% ----0,170,171 10:49
17-07-26 29,600,140,42-- -- ----0,140,141 13-7
17-07-26 29,80------ -- 0,070,26----0 --
17-07-26 30,000,080,29-0,21 -72,4% 0,060,210,090,086 12:03
17-07-26 31,000,030,08-0,05 -62,5% ----0,030,034 12:01
17-07-26 32,000,010,02-- -- ----0,030,0116 13-7
17-07-2652833,000,060,01-- -- ----0,060,061 22-6
17-07-266134,000,140,01-- -- ----0,140,142 12-6
17-07-264335,000,020,01-- -- ----0,020,023 1-7
17-07-265436,000,010,01-- -- ----0,010,0125 2-7
17-07-26338,000,180,01-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 14,00--15,25-- -- --------0 --
21-08-26 16,00--13,26-- -- --------0 --
21-08-26 18,00--11,27-- -- --------0 --
21-08-26220,008,559,29-0,43 -4,6% ----8,558,552 10-7
21-08-26 21,00--8,30-- -- --------0 --
21-08-26 22,005,307,33-- -- ----5,305,304 2-7
21-08-26 23,00--6,38-- -- --------0 --
21-08-26 24,003,775,45-- -- ----3,773,224 1-7
21-08-26 24,50--4,99-- -- --------0 --
21-08-261725,004,214,55-0,37 -8,1% ----4,214,211 13-7
21-08-26 25,503,554,11-- -- ----3,553,551 10-7
21-08-26 26,002,973,69-0,72 -19,5% 3,233,372,972,971 13:02
21-08-26 26,502,603,29-- -- ----2,602,601 6-7
21-08-26 27,002,252,92-0,67 -22,9% ----2,252,252 13:39
21-08-26 27,501,892,56-0,67 -26,2% ----1,891,891 13:29
21-08-26 28,001,592,24-0,65 -29,0% 1,892,00----20 10:27
21-08-26 28,501,721,92-- -- 1,601,731,721,725 8-7
21-08-26 29,001,091,64-0,55 -33,5% 1,00--1,091,091 13:40
21-08-26 29,501,201,39-0,19 -13,7% ----1,201,203 17:04
21-08-26 30,000,991,15-0,16 -13,9% 0,951,060,990,81311 16:14
21-08-26 31,000,620,79-0,17 -21,5% ----0,620,6211 16:03
21-08-26 32,000,460,53-0,07 -13,2% ----0,460,3637 16:00
21-08-26 33,000,280,34-0,06 -17,6% ----0,280,217 15:54
21-08-26 34,000,120,21-- -- --------1 8-7
21-08-26 36,00--0,09-- -- --------0 --
21-08-26 38,00--0,04-- -- --------0 --
21-08-26 40,00--0,02-- -- --------0 --
18-09-26 9,00--20,24-- -- --------0 --
18-09-26 10,00--19,24-- -- --------0 --
18-09-26 12,00--17,25-- -- --------0 --
18-09-26 14,00--15,26-- -- --------0 --
18-09-26 16,00--13,27-- -- --------0 --
18-09-26 18,0012,8011,29-0,43 -3,8% ----12,8012,8010 9-3
18-09-26 19,00--10,29-- -- --------0 --
18-09-26 20,009,859,31-- -- ----9,859,851 13-3
18-09-26 21,00--8,34-- -- --------0 --
18-09-26 22,004,507,39-- -- ----4,504,332 13-2
18-09-26 23,006,106,47-- -- ----6,106,105 7-5
18-09-26 24,004,155,57-- -- ----4,154,157 22-6
18-09-26 24,50--5,13-- -- --------0 --
18-09-26 25,003,484,72-- -- ----3,483,481 3-7
18-09-26 25,50--4,30-- -- --------0 --
18-09-26 26,003,473,91-0,44 -11,3% 3,443,633,473,204 16:01
18-09-26 26,50--3,53-- -- 3,143,27----0 --
18-09-26 27,002,903,17-- -- 2,742,932,902,901 7-7
18-09-26 27,501,952,84-- -- 2,432,621,951,951 22-6
18-09-2610328,002,162,52-0,23 -9,1% ----2,162,161 10-7
18-09-26 28,502,002,23-- -- ----2,002,003 7-7
18-09-26 29,001,651,97-- -- ----1,651,655 10-7
18-09-26 29,50--1,71-- -- 1,471,60----0 --
18-09-26 30,001,251,49-- -- --------4 13-7
18-09-26 31,000,821,11-- -- 0,911,060,820,821 10-7
18-09-26 32,000,650,80-- -- ----0,650,651 10-7
18-09-26 34,000,200,39-- -- ----0,200,201 2-7
18-09-26 36,000,160,19-- -- 0,10--0,160,161 10-7
18-09-26 38,000,170,10-- -- --------2 10-6
18-09-26 40,000,100,05-- -- --------1 10-7
18-09-26 42,000,410,02-- -- ----0,410,411 22-1
18-09-26 44,000,470,01-- -- ----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--20,24-- -- --------0 --
18-12-26 10,0019,2519,24-- -- ----19,2519,251 2-3
18-12-26 12,0018,5017,25-- -- ----18,7018,509 9-3
18-12-26 14,0014,2015,27-- -- ----14,2014,201 17-6
18-12-26 15,0013,6514,29-- -- ----13,6513,655 8-5
18-12-26 16,0010,0013,32-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0011,41-- -- ----10,0010,003 14-5
18-12-26 19,00--10,48-- -- --------0 --
18-12-26 20,007,759,56-- -- ----7,757,752 18-6
18-12-26 21,00--8,66-- -- --------0 --
18-12-26 22,007,257,79-- -- ----7,257,256 7-7
18-12-26 23,006,356,96-- -- 6,456,706,356,3020 1-6
18-12-26 24,006,006,17-- -- ----6,006,001 22-5
18-12-26 25,005,105,41-- -- ----5,105,1010 7-7
18-12-26 26,004,284,72-- -- ----4,284,282 10-7
18-12-26 27,003,844,05-0,21 -5,2% ----3,843,5016 16:53
18-12-26 28,002,733,44-0,71 -20,6% 3,053,242,732,733 13:46
18-12-2630229,002,252,90-0,24 -8,3% ----2,252,251 13:51
18-12-26 30,002,052,43-- -- 2,142,292,052,052 13-7
18-12-26 32,001,551,65-0,10 -6,1% ----1,551,317 16:46
18-12-26 34,000,961,10-0,14 -12,7% ----0,960,961 16:08
18-12-26 35,000,760,88-- -- 0,730,880,760,7610 7-7
18-12-26 36,000,520,70-0,18 -25,7% --------1 16:14
18-12-26 38,000,320,45-- -- --------1 10-7
18-12-26 40,000,310,28-- -- ----0,310,311 17-6
18-12-26 42,000,170,170,00 0,0% ----0,170,171 10:08
18-12-26 45,000,090,12-- -- 0,10--0,090,091 1-6
18-12-26 50,000,100,05-- -- ----0,100,0850 27-5
18-12-26 55,000,030,03-- -- ----0,030,032 3-7
18-12-26 60,000,010,02-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --------0 --
19-03-27 12,00--17,29-- -- --------0 --
19-03-27 14,00--15,38-- -- --------0 --
19-03-27 16,00--13,51-- -- --------0 --
19-03-27 18,0011,1511,68-- -- ----11,1511,151 7-7
19-03-27 20,009,509,92-- -- ----9,509,501 7-7
19-03-27 22,00--8,25-- -- --------0 --
19-03-27 23,008,807,47-- -- ----8,808,801 5-6
19-03-27 24,005,856,71-0,86 -12,8% ----5,855,851 14:22
19-03-27725,004,526,00-0,29 -4,8% ----4,524,527 13-5
19-03-27 26,004,105,35-- -- ----4,104,106 3-7
19-03-27 27,003,484,73-- -- ----3,503,486 3-7
19-03-2711328,003,584,14-0,25 -6,0% 3,714,063,583,587 15:13
19-03-27 29,002,933,59-0,66 -18,4% ----2,932,931 13:51
19-03-27 30,002,633,11-- -- 2,792,962,632,6321 9-7
19-03-27 32,002,002,30-- -- ----2,002,001 9-7
19-03-27 34,001,221,68-- -- ----1,221,221 22-6
19-03-27 36,001,151,18-- -- ----1,151,152 12-6
19-03-27 38,000,790,83-- -- --------1 30-6
19-03-27 40,000,460,59-- -- --------8 22-6
19-03-27 45,000,550,24-- -- ----0,550,522 21-4
19-03-27 50,000,130,12-- -- ----0,130,1325 13-5
18-06-27 12,00--17,33-- -- --------0 --
18-06-27 14,00--15,45-- -- --------0 --
18-06-27 15,00--14,53-- -- --------0 --
18-06-27 16,0011,5013,62-- -- ----11,5511,5010 13-5
18-06-27 18,0011,2011,84-- -- ----11,2011,203 7-7
18-06-27820,008,2010,12-0,36 -3,6% 9,559,858,208,203 26-6
18-06-27 22,008,558,52-- -- ----8,558,551 20-3
18-06-27 23,00--7,75-- -- --------0 --
18-06-27 24,005,957,04-- -- ----5,955,202 1-7
18-06-27 25,004,786,36-- -- ----4,784,782 2-7
18-06-27 26,004,105,72-- -- ----4,103,966 1-7
18-06-27 27,003,455,11-- -- --------1 3-7
18-06-27 28,004,304,54-- -- ----4,304,3012 7-7
18-06-27 29,003,594,02-- -- 3,613,803,593,5910 8-7
18-06-271.25330,002,753,54-0,23 -6,5% 3,193,362,752,70693 22-6
18-06-27 32,00--2,73-- -- 2,462,61----0 --
18-06-27 34,00--2,09-- -- 1,872,00----0 --
18-06-27 35,001,551,82-0,27 -14,8% --5,001,551,551 13:10
18-06-27 40,000,750,85-- -- --------2 10-7
18-06-2725445,000,310,39-0,02 -5,1% ----0,310,313 3-7
18-06-27 50,000,420,19-- -- --------1 18-6
18-06-27 55,000,120,10-- -- ----0,120,125 8-7
18-06-27 60,00--0,05-- -- --------0 --
18-06-27 70,00--0,01-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--14,62-- -- --------0 --
17-12-27 16,00--13,73-- -- --------0 --
17-12-27 18,0010,5512,02-- -- ----10,5510,2012 1-7
17-12-27 20,008,6510,41-- -- ----8,658,651 2-7
17-12-27 22,008,258,91-0,66 -7,4% ----8,258,251 11:13
17-12-27 24,007,357,55-0,20 -2,6% ----7,657,359 09:24
17-12-27 26,004,786,31-- -- ----4,784,781 1-7
17-12-27 28,004,685,22-0,54 -10,3% ----4,684,681 10:55
17-12-27 30,003,704,26-- -- ----3,953,7011 8-7
17-12-27 32,002,983,45-- -- ----2,982,986 9-7
17-12-27 35,002,212,51-- -- ----2,212,216 13-7
17-12-27 40,001,041,42-- -- ----1,041,041 6-7
17-12-27 45,000,800,79-- -- ----0,800,805 15-6
17-12-27 50,000,450,43-- -- ----0,450,451 10-4
17-12-27 55,000,350,26-- -- --------7 7-7
17-12-27 60,000,160,16-- -- ----0,160,1615 24-6
17-12-27 70,00--0,05-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
16-06-28 15,00--14,52-- -- --------0 --
16-06-28 18,00--12,03-- -- --------0 --
16-06-28 20,00--10,56-- -- --------0 --
16-06-28 22,007,359,24-- -- ----7,357,351 1-7
16-06-28 24,00--8,05-- -- --------0 --
16-06-28 26,00--6,92-- -- --------0 --
16-06-28 28,00--5,86-- -- --------0 --
16-06-28 30,00--4,93-- -- --------0 --
16-06-28 35,002,953,21-- -- ----2,952,951 7-7
16-06-28 40,00--2,07-- -- --------0 --
16-06-28 45,000,901,35-- -- ----0,900,904 24-6
16-06-28 50,00--0,88-- -- --------0 --
15-12-28 15,00--14,81-- -- --------0 --
15-12-28 16,00--13,98-- -- --------0 --
15-12-28 18,009,6012,41-- -- ----9,609,603 13-2
15-12-28 20,009,8510,98-- -- ----9,859,855 30-6
15-12-283322,0011,009,65-0,39 -4,0% ----11,0011,001 16-4
15-12-28 24,007,548,41-- -- ----7,547,543 1-4
15-12-28 25,006,357,87-- -- ----6,356,352 30-6
15-12-28 26,005,707,34-- -- ----5,705,701 26-6
15-12-28 28,006,106,35-- -- ----6,106,101 7-7
15-12-28 30,004,765,39-0,63 -11,7% 4,50--4,764,761 13:20
15-12-28 35,003,303,62-- -- ----3,303,301 8-7
15-12-28 40,002,062,47-0,41 -16,6% ----2,132,062 13:20
15-12-28 45,001,901,67-- -- --------10 25-6
15-12-28 50,001,071,14-- -- --------5 18-6
15-12-28 55,000,800,83-- -- ----0,800,805 2-4
15-12-28 60,000,520,58-- -- ----0,530,5222 26-5
15-12-28 80,000,470,16-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0719,25-- -- ----15,0715,075 10-2
21-12-2946515,0015,1014,98-0,41 -2,7% ----15,1015,10500 27-2
21-12-29 18,00--12,93-- -- --------0 --
21-12-29 20,008,7011,66-- -- ----8,708,702 13-2
21-12-29 22,00--10,39-- -- --------0 --
21-12-29 24,009,109,19-- -- ----9,109,1010 3-3
21-12-29 25,008,058,60-- -- ----8,058,051 7-7
21-12-29 26,006,758,03-- -- ----6,756,751 26-6
21-12-29 28,006,667,16-- -- ----6,666,661 8-5
21-12-29 30,005,086,32-- -- ----5,315,083 3-7
21-12-29 35,004,294,64-- -- ----4,294,292 7-7
21-12-29 40,003,123,44-- -- ----3,123,121 7-7
21-12-29 45,002,222,59-- -- ----2,222,221 18-5
21-12-29 50,001,301,95-- -- ----1,300,9521 12-2
21-12-29 55,001,601,51-- -- ----1,601,602 8-1
21-12-29 60,000,941,16-- -- ----0,940,9450 7-7
21-12-29 80,00--0,43-- -- --------0 --
21-12-29 100,00--0,17-- -- --------0 --
20-12-30 10,0017,1019,26-- -- ----17,1017,101 1-7
20-12-30 15,0015,5515,07-- -- ----15,5515,553 18-3
20-12-30 18,0011,3513,02-- -- ----11,3511,355 26-6
20-12-30 20,009,9011,81-- -- ----9,909,901 26-6
20-12-30 22,008,8010,65-- -- ----8,808,8010 13-5
20-12-30 24,0011,019,63-- -- ----11,0111,0110 17-4
20-12-30 25,009,009,13-- -- ----9,009,002 7-7
20-12-303626,008,508,66-0,31 -3,6% ----8,508,504 09:27
20-12-30 28,007,357,82-- -- 6,80--7,357,356 13-7
20-12-30 30,006,557,00-0,45 -6,4% ----6,556,5520 11:03
20-12-30 35,005,245,34-- -- ----5,255,2450 7-7
20-12-30 40,003,754,07-0,32 -7,9% ----3,753,754 13:10
20-12-30 45,002,593,07-- -- ----2,592,592 19-6
20-12-30 50,002,052,39-- -- ----2,052,057 24-6
20-12-30 60,001,171,26-- -- ----1,171,175 25-6
20-12-30 80,00--0,42-- -- --------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?