Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,9431,58-0,64 -2,0% 31,5830,602.048.53417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 345 (246 Calls, 99 Puts)
Totaal open interest bij opening 4.001 (2.299 Calls, 1.702 Puts)
Call / Put ratio 2,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--18,01-- -- --------0 --
15-05-26 16,00--16,02-- -- --------0 --
15-05-26 18,00--14,02-- -- --------0 --
15-05-26 19,00--13,02-- -- --------0 --
15-05-26 20,00--12,02-- -- --------0 --
15-05-26 21,00--11,02-- -- --------0 --
15-05-26 22,00--10,02-- -- --------0 --
15-05-26 23,00--9,02-- -- --------0 --
15-05-26 23,50--8,53-- -- --------0 --
15-05-26 24,004,448,03-- -- ----4,444,4411 25-3
15-05-26 24,50--7,53-- -- --------0 --
15-05-26 25,005,707,04-- -- ----5,705,704 9-3
15-05-26 25,50--6,55-- -- --------0 --
15-05-26 26,005,406,05-- -- ----5,405,404 17-4
15-05-26426,502,695,57-0,42 -7,5% ----2,692,354 30-3
15-05-26 27,002,995,08-- -- ----2,992,992 8-4
15-05-26 27,504,184,61-- -- ----4,184,181 17-4
15-05-26 28,003,684,13-- -- ----3,683,681 17-4
15-05-26 28,503,453,68-- -- ----3,453,451 21-4
15-05-26 29,003,353,22-- -- ----3,353,353 21-4
15-05-26 29,502,852,80-- -- ----2,852,852 21-4
15-05-26 30,002,312,39-- -- ----2,312,311 21-4
15-05-26 31,001,401,66-0,26 -15,7% --1,901,401,4020 22-4
15-05-26 32,000,981,07-0,09 -8,4% ----0,980,834 22-4
15-05-26 33,000,540,63-0,09 -14,3% ----0,640,4977 22-4
15-05-26 34,000,280,34-0,06 -17,6% --0,400,280,2851 22-4
15-05-26 35,000,160,15+0,01 +6,7% ----0,160,161 22-4
15-05-26 36,000,090,07+0,02 +28,6% ----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--23,01-- -- --------0 --
19-06-26 10,00--22,01-- -- --------0 --
19-06-26 12,00--20,01-- -- --------0 --
19-06-26 14,0015,7018,01-- -- ----15,7015,656 4-3
19-06-26 16,00--16,02-- -- --------0 --
19-06-26 18,00--14,02-- -- --------0 --
19-06-26 19,00--13,02-- -- --------0 --
19-06-26 20,0011,9012,02-- -- ----11,9011,901 21-4
19-06-26 21,005,1011,02-- -- ----5,105,101 13-2
19-06-26 22,007,6010,02-- -- ----7,607,604 14-4
19-06-26 23,007,509,03-- -- ----7,507,501 5-3
19-06-26 24,006,918,05-- -- ----6,916,91100 16-4
19-06-26 24,50--7,56-- -- --------0 --
19-06-26 25,006,157,07-- -- ----6,156,151 20-4
19-06-26 25,503,576,59-- -- ----3,573,5720 27-3
19-06-26 26,006,196,12-- -- ----6,195,875 21-4
19-06-26 26,505,415,65-- -- ----5,415,414 21-4
19-06-26 27,004,405,19-- -- ----4,454,4080 20-4
19-06-26 27,50--4,75-- -- --------0 --
19-06-26 28,004,354,31-- -- ----4,354,057 21-4
19-06-26 28,503,013,90-- -- ----3,013,01100 16-4
19-06-26 29,003,543,50-- -- ----3,543,541 21-4
19-06-26 29,502,123,12-- -- ----2,122,122 16-4
19-06-26 30,002,502,75-0,25 -9,1% ----2,502,4411 22-4
19-06-26 31,002,042,13-- -- ----2,042,041 21-4
19-06-26 32,001,481,58-0,10 -6,3% ----1,521,486 22-4
19-06-26 33,001,101,16-- -- ----1,100,943 21-4
19-06-26 34,000,680,81-0,13 -16,0% ----0,680,681 22-4
19-06-2647635,000,540,56-0,06 -10,7% ----0,550,542 22-4
19-06-26 36,000,420,37-- -- ----0,420,306 21-4
19-06-26 38,000,120,16-0,04 -25,0% ----0,120,121 22-4
19-06-26 40,000,100,07-- -- ----0,100,101 21-4
19-06-264842,000,050,03-0,01 -33,3% ----0,050,0540 4-2
19-06-26 44,000,080,01-- -- ----0,080,085 29-1
19-06-26 45,000,100,01-- -- ----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--14,02-- -- --------0 --
17-07-26 20,00--12,02-- -- --------0 --
17-07-26 22,00--10,03-- -- --------0 --
17-07-26 24,00--8,08-- -- --------0 --
17-07-26 25,00--7,12-- -- --------0 --
17-07-26 26,00--6,21-- -- --------0 --
17-07-26 27,00--5,33-- -- --------0 --
17-07-26 27,50--4,90-- -- --------0 --
17-07-26 28,00--4,50-- -- --------0 --
17-07-26 28,50--4,12-- -- --------0 --
17-07-26 29,00--3,74-- -- --------0 --
17-07-26 29,50--3,40-- -- --------0 --
17-07-26 30,00--3,07-- -- --------0 --
17-07-26 31,00--2,48-- -- --------0 --
17-07-26 32,001,851,95-0,10 -5,1% ----1,851,851 22-4
17-07-26 33,00--1,50-- -- --------0 --
17-07-26 34,001,071,11-- -- ----1,100,955 21-4
17-07-26 35,00------ -- --------0 --
17-07-26 36,000,600,600,00 0,0% ----0,600,601 22-4
17-07-26 38,000,260,31-0,05 -16,1% ----0,260,262 22-4
17-07-26 40,00--0,16-- -- --------0 --
18-09-26 9,00--23,01-- -- --------0 --
18-09-26 10,00--22,01-- -- --------0 --
18-09-26 12,00--20,01-0,42 -2,1% --------0 --
18-09-26 14,00--18,01-- -- --------0 --
18-09-26 16,00--16,02-- -- --------0 --
18-09-26 18,0012,8014,02-- -- ----12,8012,8010 9-3
18-09-26 19,00--13,02-- -- --------0 --
18-09-26 20,009,8512,03-- -- ----9,859,851 13-3
18-09-26 21,00--11,05-- -- --------0 --
18-09-26 22,004,5010,07-- -- ----4,504,332 13-2
18-09-26 23,008,859,13-- -- ----8,858,855 21-4
18-09-26 24,006,568,20-- -- ----6,566,562 18-3
18-09-26 25,006,877,33-- -- ----6,876,872 17-4
18-09-26 26,005,456,49-- -- ----5,455,451 16-4
18-09-26 27,005,505,70-0,20 -3,5% ----5,505,502 22-4
18-09-26 28,004,644,97-- -- ----4,724,642 17-4
18-09-26 29,003,914,27-0,36 -8,4% ----3,913,911 22-4
18-09-26 30,003,603,63-0,03 -0,8% ----3,603,263 22-4
18-09-26 32,002,572,56-- -- ----2,572,571 21-4
18-09-26 34,001,601,75-0,15 -8,6% ----1,601,601 22-4
18-09-26 36,001,001,14-0,14 -12,3% ----1,001,001 22-4
18-09-26 38,000,700,72-- -- ----0,700,701 21-4
18-09-26 40,000,390,46-- -- ----0,390,392 17-3
18-09-26 42,000,410,29-- -- ----0,410,411 22-1
18-09-26 44,000,470,17-- -- ----0,470,471 14-1
18-09-26 50,00--0,04-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--23,01-- -- --------0 --
18-12-26 10,0019,2522,01-- -- ----19,2519,251 2-3
18-12-26312,0018,5020,01-0,42 -2,1% ----18,7018,509 9-3
18-12-26114,0015,0018,02-0,43 -2,4% ----15,0015,001 10-4
18-12-26 15,0030,3517,02+13,33 +78,3% ----30,3530,351 19-6
18-12-26 16,0010,0016,02-- -- ----10,0010,0013 18-2
18-12-26 18,00--14,02-- -- --------0 --
18-12-26 19,00--13,04-- -- --------0 --
18-12-26 20,0012,0012,07-- -- ----12,0012,003 21-4
18-12-26 21,00--11,13-- -- --------0 --
18-12-26 22,009,5010,22-- -- ----9,509,505 16-4
18-12-26 23,008,709,36-- -- ----8,708,7015 17-4
18-12-26 24,008,068,50-- -- ----8,068,061 17-4
18-12-26 25,007,427,71-- -- ----7,427,421 21-4
18-12-26 26,006,306,96-- -- ----6,306,301 20-4
18-12-268127,005,906,24-0,30 -4,8% ----6,005,902 17-4
18-12-26 28,005,285,55-0,27 -4,9% 0,10--5,285,281 22-4
18-12-26 29,004,804,90-- -- 4,55--4,804,801 21-4
18-12-26 30,004,154,29-0,14 -3,3% ----4,253,904 22-4
18-12-26 32,003,093,22-0,13 -4,0% ----3,253,0917 22-4
18-12-2655234,002,262,41-0,17 -7,1% ----2,262,261 22-4
18-12-26 35,002,002,05-- -- ----2,002,002 21-4
18-12-26 36,001,611,75-0,14 -8,0% ----1,611,611 22-4
18-12-26 38,001,221,24-- -- ----1,221,2071 21-4
18-12-26 40,000,870,88-- -- ----0,870,871 17-4
18-12-26 42,000,570,61-0,04 -6,6% ----0,570,571 22-4
18-12-26 45,000,240,35-- -- ----0,240,2410 16-4
18-12-26 50,000,090,14-- -- ----0,090,0920 16-4
18-12-26 55,000,060,06-- -- ----0,060,062 4-3
18-12-26 60,000,030,02-- -- ----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--18,01-- -- --------0 --
19-03-27 16,00--16,02-- -- --------0 --
19-03-27 18,00--14,09-- -- --------0 --
19-03-27 20,00--12,26-0,40 -3,3% --------0 --
19-03-27 22,00--10,55-- -- --------0 --
19-03-27 23,00--9,73-- -- --------0 --
19-03-27 24,007,008,95-- -- ----7,007,003 8-4
19-03-27 25,00--8,19-- -- --------0 --
19-03-27 26,00--7,47-- -- --------0 --
19-03-27 27,00--6,77-- -- --------0 --
19-03-27 28,003,956,11-- -- ----3,953,951 10-4
19-03-27 29,00--5,50-- -- --------0 --
19-03-27 30,003,904,91-- -- ----3,903,901 16-4
19-03-27 32,003,803,87-0,07 -1,8% ----3,803,533 22-4
19-03-27 34,003,053,00+0,05 +1,7% ----3,053,005 22-4
19-03-27 36,002,342,30-- -- ----2,342,344 21-4
19-03-27 38,00--1,75-- -- --------0 --
19-03-27 40,000,711,31-- -- ----0,710,711 14-4
19-03-27 45,000,550,62-- -- ----0,550,522 21-4
19-03-27 50,00--0,29-- -- --------0 --
18-06-27 15,00--17,01-- -- --------0 --
18-06-27 16,00--16,01-- -- --------0 --
18-06-27 18,00--14,14-- -- --------0 --
18-06-27520,0010,0012,39-0,38 -3,1% ----10,0010,001 20-3
18-06-27 22,008,5510,74-- -- ----8,558,551 20-3
18-06-27 24,006,909,19-- -- ----6,906,901 31-3
18-06-27 25,007,828,46-- -- ----7,827,821 20-4
18-06-27 26,006,317,76-- -- ----6,316,316 16-3
18-06-27 28,004,676,46-- -- ----4,674,671 24-3
18-06-27 30,005,305,27-- -- ----5,305,304 21-4
18-06-27 35,002,823,02-- -- ----2,822,821 21-4
18-06-27 40,001,771,68+0,09 +5,4% ----1,771,775 22-4
18-06-27 45,000,780,89-- -- ----0,780,743 21-4
18-06-27 50,000,420,46-- -- ----0,420,423 21-4
18-06-27 55,000,250,24+0,01 +4,2% ----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--17,02-- -- --------0 --
17-12-27 16,00--16,05-- -- --------0 --
17-12-27 18,00--14,28-- -- --------0 --
17-12-27 20,009,4012,58-- -- ----9,409,4010 1-4
17-12-27 22,00--10,99-- -- --------0 --
17-12-27 24,009,609,51-- -- ----9,609,6010 21-4
17-12-27 26,007,158,16-- -- ----7,157,153 4-3
17-12-27 28,006,356,92-0,57 -8,2% ----6,356,353 22-4
17-12-27 30,005,705,80-0,10 -1,7% ----5,705,453 22-4
17-12-27 32,004,734,82-0,09 -1,9% ----4,734,733 22-4
17-12-27 35,003,583,63-0,05 -1,4% --4,103,583,585 22-4
17-12-27 40,002,232,230,00 0,0% ----2,232,232 22-4
17-12-27 45,000,801,34-- -- --1,950,800,802 10-4
17-12-27 50,000,450,81-- -- ----0,450,451 10-4
17-12-27 55,000,400,50-- -- ----0,400,401 16-2
17-12-27 60,000,300,32-- -- ----0,300,306 17-2
17-12-27 70,00--0,11-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
15-12-28 15,00--17,07-- -- --------0 --
15-12-28 16,00--16,17-- -- --------0 --
15-12-28 18,009,6014,50-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,95-- -- ----12,6112,6011 17-4
15-12-283322,0011,0011,50-0,34 -3,0% ----11,0011,001 16-4
15-12-28 24,007,5410,16-- -- ----7,547,543 1-4
15-12-28 25,008,609,53-- -- ----8,608,602 9-3
15-12-28 26,005,318,91-- -- ----5,315,314 5-2
15-12-28 28,006,107,79-- -- ----6,106,102 14-4
15-12-2815630,005,256,74-0,26 -3,9% ----5,255,253 14-4
15-12-28 35,004,264,66-- -- ----4,264,265 21-4
15-12-28 40,003,223,21-- -- ----3,223,221 17-4
15-12-28 45,001,502,14-- -- ----1,501,501 13-4
15-12-286950,001,301,48-0,07 -4,7% ----1,301,3015 23-3
15-12-28 55,000,801,04-- -- ----0,800,805 2-4
15-12-28 60,000,530,74-- -- ----0,530,516 2-4
15-12-28 80,000,470,20-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0722,00-- -- ----15,0715,075 10-2
21-12-29 15,0015,1017,11-- -- ----15,1015,10500 27-2
21-12-29 18,00--14,73-- -- --------0 --
21-12-29 20,008,7013,30-- -- ----8,708,702 13-2
21-12-29 22,00--11,95-0,33 -2,8% --------0 --
21-12-29 24,009,1010,70-- -- ----9,109,1010 3-3
21-12-29 25,007,5010,11-- -- ----7,507,5020 25-2
21-12-29 26,006,009,53-- -- ----6,006,005 23-2
21-12-29 28,008,008,46-- -- ----8,008,001 6-3
21-12-29 30,006,657,52-- -- ----6,656,652 16-4
21-12-29 35,004,155,49-- -- ----4,154,151 9-4
21-12-294640,002,804,02-0,16 -4,0% ----2,802,8030 25-3
21-12-29 45,002,752,97-- -- ----2,752,2141 13-2
21-12-29 50,001,302,18-- -- ----1,300,9521 12-2
21-12-29 55,001,601,63-- -- ----1,601,602 8-1
21-12-29 60,001,001,25-- -- ----1,001,001 14-4
21-12-29 80,00--0,46-- -- --------0 --
21-12-29 100,00--0,17-- -- --------0 --
20-12-30 10,0019,8022,00-- -- ----19,8019,803 18-3
20-12-30 15,0015,5517,17-- -- ----15,5515,553 18-3
20-12-30 18,00--14,91-- -- --------0 --
20-12-30 20,0012,5013,55-- -- ----12,5012,501 17-3
20-12-30 22,00--12,30-- -- --------0 --
20-12-30 24,0011,0111,13-- -- ----11,0111,0110 17-4
20-12-309425,008,9110,57-0,31 -2,9% ----8,918,913 14-4
20-12-30 26,009,509,97-- -- ----9,509,505 6-3
20-12-30 28,009,008,97-- -- ----9,009,001 21-4
20-12-30 30,008,158,13+0,02 +0,2% ----8,158,152 22-4
20-12-30 35,006,456,35-- -- ----6,456,453 17-4
20-12-30 40,004,374,94-- -- ----4,374,371 16-4
20-12-30 45,002,603,83-- -- ----2,602,601 27-3
20-12-30 50,002,253,02-- -- ----2,252,251 18-2
20-12-30 60,001,551,87-- -- ----1,551,5550 26-2
20-12-30 80,00--0,80-- -- --------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?