Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5828,42+0,16 +0,6% 28,8028,36443.34515:18

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 169 (125 Calls, 44 Puts)
Totaal open interest bij opening 2.993 (2.484 Calls, 509 Puts)
Call / Put ratio 2,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--19,40-- -- --------0 --
19-06-26 10,00--18,40-- -- --------0 --
19-06-26 12,00--16,40-- -- --------0 --
19-06-26 14,0014,3014,41-- -- ----14,3014,301 18-5
19-06-26 16,00--12,41-- -- --------0 --
19-06-26 18,00--10,41-- -- --------0 --
19-06-26 19,00--9,42-- -- --------0 --
19-06-26 20,0011,908,42-- -- ----11,9011,901 21-4
19-06-26 21,005,107,43-- -- ----5,105,101 13-2
19-06-26 22,007,606,46+0,02 +0,3% ----7,607,604 14-4
19-06-26 23,007,505,50-- -- ----7,507,501 5-3
19-06-26 24,006,434,55-- -- ----7,126,433.103 6-5
19-06-26 24,504,694,10-- -- ----4,694,691 19-5
19-06-26 25,004,503,65-- -- ----4,554,503 19-5
19-06-26 25,503,573,21-- -- ----3,573,5720 27-3
19-06-26 26,003,062,79-- -- ----3,063,061 21-5
19-06-26 26,505,412,39-- -- ----5,415,414 21-4
19-06-26 27,002,142,03+0,11 +5,4% ----2,142,141 25-5
19-06-26 27,501,921,69-- -- ----1,921,921 20-5
19-06-26 28,001,401,39-- -- --2,701,401,402 22-5
19-06-26 28,501,221,11+0,11 +9,9% ----1,221,224 25-5
19-06-26 29,000,910,88+0,03 +3,4% ----0,910,9121 16:59
19-06-26 29,500,700,69+0,01 +1,4% ----0,700,7010 25-5
19-06-26 30,000,520,53-0,01 -1,9% --0,630,540,5215 25-5
19-06-26 31,000,280,29-0,01 -3,4% ----0,300,285 17:10
19-06-26 32,000,170,16+0,01 +6,3% ----0,170,1720 16:22
19-06-26 33,000,100,08-- -- ----0,110,10101 20-5
19-06-26 34,000,060,04+0,02 +50,0% --0,070,060,062 25-5
19-06-26 35,000,060,02-- -- ----0,060,061 14-5
19-06-26 36,000,030,01+0,02 +200,0% ----0,030,034 25-5
19-06-2619338,000,090,01-- -- --0,060,090,091 30-4
19-06-2639940,000,020,01+0,01 +100,0% ----0,020,021 13-5
19-06-264842,000,050,01-- -- ----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 14,00--14,44-- -- --------0 --
17-07-26 16,00--12,45-- -- --------0 --
17-07-26 18,00--10,47-- -- --------0 --
17-07-26 20,00--8,51-- -- --------0 --
17-07-26 21,00--7,55-- -- --------0 --
17-07-26 22,00--6,60-- -- --------0 --
17-07-26 23,00--5,68-- -- --------0 --
17-07-26 24,00--4,79-- -- --------0 --
17-07-26 24,504,654,35-- -- ----4,654,552 21-5
17-07-26 25,003,113,95-- -- ----3,113,111 15-5
17-07-26 25,50--3,54-- -- --------0 --
17-07-26 26,002,643,16-- -- ----2,642,641 14-5
17-07-26 26,503,182,80-- -- ----3,183,187 21-5
17-07-26 27,002,832,46-- -- ----2,832,8310 18-5
17-07-26 27,501,552,14-- -- ----1,551,5511 15-5
17-07-26 28,001,971,85-- -- ----1,971,898 20-5
17-07-26 28,501,651,57-- -- ----1,721,6513 22-5
17-07-26 29,001,831,34-- -- ----1,861,832 19-5
17-07-26 29,501,321,12-- -- ----1,321,15104 20-5
17-07-26 30,000,960,93+0,03 +3,2% ----1,010,965 25-5
17-07-26 31,000,700,63-- -- ----0,700,7015 21-5
17-07-26 32,000,600,40-- -- ----0,600,603 20-5
17-07-26 33,000,270,27-- -- ----0,270,272 18-5
17-07-26 34,000,620,18-- -- ----0,620,621 28-4
17-07-26 35,000,100,11-- -- ----0,100,101 13-5
17-07-26 36,000,080,07-- -- ----0,080,082 20-5
17-07-26 38,000,180,02-- -- ----0,180,181 23-4
17-07-26 40,00--0,01-- -- --------0 --
21-08-26 16,00--12,48-- -- --------0 --
21-08-26 18,00--10,52-- -- --------0 --
21-08-26 20,00--8,61-- -- --------0 --
21-08-26 21,00--7,69-- -- --------0 --
21-08-26 22,00--6,79-- -- --------0 --
21-08-26 23,00--5,92-- -- --------0 --
21-08-26 24,00--5,09-- -- --------0 --
21-08-26 25,00--4,29-- -- --------0 --
21-08-26 25,50--3,91-- -- --------0 --
21-08-26 26,00--3,55-- -- --------0 --
21-08-26 26,50--3,21-- -- --------0 --
21-08-26 27,00--2,89-- -- --------0 --
21-08-26 27,50--2,59-- -- --------0 --
21-08-26 28,00--2,28-- -- --------0 --
21-08-26 28,50--2,03-- -- --------0 --
21-08-26 29,00--1,77-- -- --------0 --
21-08-26 29,50--1,53-- -- --------0 --
21-08-26 30,00--1,34-- -- --------0 --
21-08-26 31,00--1,00-- -- --------0 --
21-08-26 32,000,990,75+0,24 +32,0% ----0,990,994 25-5
21-08-26 34,000,510,39-- -- ----0,510,511 18-5
21-08-26 36,00--0,20-- -- --------0 --
21-08-26 38,00--0,10-- -- --------0 --
18-09-26 9,00--19,43-- -- --------0 --
18-09-26 10,00--18,44-- -- --------0 --
18-09-26 12,00--16,46-- -- --------0 --
18-09-26 14,00--14,49-- -- --------0 --
18-09-26 16,00--12,53-- -- --------0 --
18-09-26 18,0012,8010,60-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,65-- -- --------0 --
18-09-26 20,009,858,72-- -- ----9,859,851 13-3
18-09-26 21,00--7,80-- -- --------0 --
18-09-26 22,004,506,91-- -- ----4,504,332 13-2
18-09-26 23,006,106,05-- -- ----6,106,105 7-5
18-09-26 24,007,185,24-- -- ----7,187,181 28-4
18-09-26 25,004,514,49-- -- ----4,514,511 20-5
18-09-26 26,003,333,79-- -- ----3,333,3320 12-5
18-09-26 27,005,183,13-- -- ----5,185,183 5-5
18-09-26 28,003,052,55-- -- ----3,053,051 19-5
18-09-26 29,001,942,05-- -- ----1,941,942 12-5
18-09-26 30,001,701,62-- -- ----1,701,701 22-5
18-09-26 32,001,290,97-- -- ----1,291,2418 19-5
18-09-26 34,000,600,56-- -- ----0,600,601 18-5
18-09-26 36,000,460,32-- -- 0,20--0,460,462 19-5
18-09-26 38,000,260,17-- -- ----0,260,262 19-5
18-09-2613840,000,170,10-0,01 -10,0% ----0,170,171 7-5
18-09-26 42,000,410,05-- -- ----0,410,411 22-1
18-09-26 44,000,470,02-- -- ----0,470,471 14-1
18-09-26 50,00--0,01-- -- --0,06----0 --
18-09-263755,000,060,02+0,04 +200,0% --0,050,060,0637 19-11
18-12-26 9,00--19,44-- -- --------0 --
18-12-26 10,0019,2518,45-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,48-- -- ----18,7018,509 9-3
18-12-26 14,0015,0014,53-- -- ----15,0015,001 10-4
18-12-26 15,0013,6513,58-- -- ----13,6513,655 8-5
18-12-26 16,0010,0012,63-- -- ----10,0010,0013 18-2
18-12-26 18,0010,0010,77-- -- ----10,0010,003 14-5
18-12-26 19,00--9,87-- -- --------0 --
18-12-26 20,009,859,00-- -- ----9,859,855 19-5
18-12-26 21,00--8,14-- -- --------0 --
18-12-26 22,006,707,34-- -- ----6,706,7010 13-5
18-12-26 23,007,686,54-- -- ----7,687,681 6-5
18-12-26 24,006,005,80-- -- ----6,006,001 22-5
18-12-26 25,005,255,09-- -- ----5,255,252 8-5
18-12-26 26,004,654,47-- -- ----4,704,652 21-5
18-12-2614427,003,943,87+0,01 +0,3% --4,754,053,946 22-5
18-12-26 28,003,353,31+0,04 +1,2% 0,10--3,353,352 16:59
18-12-26 29,003,402,81-- -- ----3,403,401 19-5
18-12-26 30,002,452,36+0,09 +3,8% ----2,452,402 16:44
18-12-26 32,001,711,64-- -- ----1,711,712 22-5
18-12-26 34,000,981,13-- -- ----0,980,981 15-5
18-12-26 35,001,020,93-- -- ----1,021,0024 22-5
18-12-26 36,000,820,76-- -- ----0,820,821 7-5
18-12-26 38,000,440,50-- -- ----0,440,441 14-5
18-12-26 40,000,360,32-- -- ----0,360,361 20-5
18-12-26 42,000,180,21-- -- ----0,180,185 13-5
18-12-26 45,000,160,13+0,03 +23,1% ----0,160,1610 25-5
18-12-2619150,000,090,040,00 0,0% ----0,090,0910 25-5
18-12-26 55,000,060,01-- -- ----0,060,062 4-3
18-12-2610360,000,010,02-- -- ----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--16,52-- -- --------0 --
19-03-27 14,00--14,65-- -- --------0 --
19-03-27 16,00--12,81-- -- --------0 --
19-03-27 18,0011,1511,03-- -- ----11,1511,152 22-5
19-03-27 20,00--9,33-- -- --------0 --
19-03-27 22,00--7,73-- -- --------0 --
19-03-27 23,00--7,00-- -- --------0 --
19-03-27 24,005,356,29-- -- ----5,355,351 13-5
19-03-27 25,004,525,62-- -- ----4,524,527 13-5
19-03-27 26,00--5,02-- -- --------0 --
19-03-27 27,004,114,44-- -- ----4,114,1110 13-5
19-03-27 28,003,003,88-- -- ----3,003,007 13-5
19-03-27 29,002,923,36-- -- ----2,922,921 14-5
19-03-27 30,002,292,93-- -- ----2,292,292 13-5
19-03-27 32,002,622,17+0,45 +20,7% ----2,672,621 25-5
19-03-27 34,001,901,61-- -- --------3 22-5
19-03-27 36,001,221,16-- -- ----1,221,225 21-5
19-03-27 38,000,730,83-- -- ----0,730,7310 14-5
19-03-27 40,000,590,59-- -- ----0,590,591 22-5
19-03-27 45,000,550,24-- -- ----0,550,522 21-4
19-03-27 50,000,130,11-- -- ----0,130,1325 13-5
18-06-27 15,00--13,80-- -- --------0 --
18-06-27 16,0011,5012,91-- -- ----11,5511,5010 13-5
18-06-27 18,00--11,17-- -- --------0 --
18-06-27 20,0010,009,50-- -- ----10,0010,001 20-3
18-06-27 22,008,557,94-- -- ----8,558,551 20-3
18-06-27 24,006,906,52-- -- ----6,906,901 31-3
18-06-27 25,006,305,87-- -- --13,506,306,301 18-5
18-06-27 26,005,305,29-- -- ----5,305,301 20-5
18-06-27 28,004,344,19+0,15 +3,6% ----4,344,343 17:08
18-06-27 30,002,903,27-- -- --------2 22-5
18-06-27 35,001,671,65-- -- 1,68--1,671,671 22-5
18-06-27 40,001,150,81-- -- ----1,151,155 24-4
18-06-27 45,000,740,40-- -- ----0,740,742 23-4
18-06-27 50,000,420,20-- -- ----0,420,423 21-4
18-06-27 55,000,250,11+0,14 +127,3% ----0,250,257 28-11
18-06-27 60,00--0,06-- -- --------0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,91-- -- --------0 --
17-12-27 16,00--13,02-- -- --------0 --
17-12-27 18,00--11,34-- -- --------0 --
17-12-27 20,009,809,76-- -- ----9,809,8010 20-5
17-12-27 22,00--8,31-- -- --------0 --
17-12-27 24,006,607,00-- -- ----6,606,6010 13-5
17-12-279926,005,055,800,00 0,0% ----5,055,052 14-5
17-12-27 28,005,004,79-- -- ----5,005,0030 21-5
17-12-27 30,004,093,94-- -- ----4,204,09117 21-5
17-12-27 32,002,933,21-- -- ----2,932,931 12-5
17-12-27 35,002,452,34-- -- --4,102,452,453 21-5
17-12-27 40,001,431,36+0,07 +5,1% ----1,431,431 16:29
17-12-27 45,000,870,78-- -- --1,400,870,863 8-5
17-12-27 50,000,450,46-- -- ----0,450,451 10-4
17-12-27 55,000,400,27-- -- ----0,400,401 16-2
17-12-27 60,000,200,16-- -- ----0,200,206 20-5
17-12-27 70,00--0,06-- -- --------0 --
17-12-27 80,00--0,02-- -- --------0 --
15-12-28 15,00--14,06-- -- --------0 --
15-12-28 16,00--13,24-- -- --------0 --
15-12-28 18,009,6011,70-- -- ----9,609,603 13-2
15-12-28 20,0010,1510,28-- -- ----10,1510,151 18-5
15-12-28 22,0011,008,97-- -- ----11,0011,001 16-4
15-12-28 24,007,547,79-- -- ----7,547,543 1-4
15-12-28 25,007,207,25-- -- ----7,207,204 20-5
15-12-28 26,005,316,67-- -- ----5,315,314 5-2
15-12-28 28,005,755,74+0,01 +0,2% ----5,755,751 16:56
15-12-2815630,005,004,900,00 0,0% ----5,005,002 8-5
15-12-28 35,003,023,32-0,30 -9,0% ----3,023,022 25-5
15-12-28 40,002,452,25-- -- 1,55--2,452,451 19-5
15-12-28 45,001,891,48-- -- ----1,891,8910 6-5
15-12-28 50,001,071,01-- -- ----1,071,071 8-5
15-12-28 55,000,800,69-- -- ----0,800,805 2-4
15-12-28 60,000,720,46-- -- ----0,720,7222 23-4
15-12-28 80,000,470,21-- -- ----0,470,4720 10-2
15-12-28 100,00--0,06-- -- --------0 --
21-12-29 10,0015,0718,47-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,14-- -- ----15,1015,10500 27-2
21-12-29 18,00--11,95-- -- --------0 --
21-12-29 20,008,7010,65-- -- ----8,708,702 13-2
21-12-29 22,00--9,48-- -- --------0 --
21-12-29 24,009,108,40-- -- ----9,109,1010 3-3
21-12-29 25,008,007,90-- -- ----8,008,001 7-5
21-12-29 26,007,607,49-- -- ----7,607,603 7-5
21-12-29 28,006,666,58-- -- ----6,666,661 8-5
21-12-29 30,006,035,75-- -- ----6,036,031 21-5
21-12-29 35,004,904,12-- -- ----4,904,902 29-4
21-12-29 40,002,802,99-- -- ----2,802,8030 25-3
21-12-29 45,002,222,16-- -- ----2,222,221 18-5
21-12-29 50,001,301,60-- -- ----1,300,9521 12-2
21-12-29 55,001,601,19-- -- ----1,601,602 8-1
21-12-29 60,001,000,89-- -- ----1,001,001 14-4
21-12-29 80,00--0,31-- -- --------0 --
21-12-29 100,00--0,11-- -- --------0 --
20-12-30 10,0019,1018,45+0,65 +3,5% ----19,1019,101 25-5
20-12-30 15,0015,5514,23-- -- ----15,5515,553 18-3
20-12-30 18,0013,4012,17-- -- ----13,4013,401 7-5
20-12-30 20,0012,9010,99-- -- ----12,9012,901 28-4
20-12-30 22,008,809,87-- -- ----8,808,8010 13-5
20-12-30 24,0011,018,89-- -- ----11,0111,0110 17-4
20-12-30 25,008,258,42-- -- ----8,257,9016 13-5
20-12-30 26,008,207,96-- -- ----8,208,201 7-5
20-12-30 28,007,337,13+0,20 +2,8% ----7,337,331 25-5
20-12-308130,006,256,34-0,05 -0,8% ----6,256,2520 20-5
20-12-30 35,004,304,85-- -- 4,00--4,304,301 13-5
20-12-30 40,003,153,76-- -- ----3,153,151 15-5
20-12-30 45,002,602,85-- -- ----2,602,601 27-3
20-12-301450,002,002,27+0,26 +11,5% ----2,002,002 12-5
20-12-30 60,001,391,64-- -- ----1,391,3910 6-5
20-12-30 80,00--0,76-- -- --------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?