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* 35,1635,86-0,70 -2,0% 36,1435,16950.47517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 702 (387 Calls, 315 Puts)
Totaal open interest bij opening 8.835 (1.908 Calls, 6.927 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 16,00--20,30-- -- --------0 --
20-11-26 18,00--18,30-- -- --------0 --
20-11-26 20,00--16,30-0,38 -2,3% --------0 --
20-11-26 22,00--14,31-- -- --------0 --
20-11-26 23,00--13,31-- -- --------0 --
20-11-26 24,00--12,31-- -- --------0 --
20-11-26 25,0010,6211,32-- -- ----10,6210,622 22-10
20-11-26 26,004,2910,32-- -- --------0 1-10
20-11-26 26,50--9,82-- -- --------0 15-9
20-11-263427,005,109,32-0,36 -3,9% ----5,155,1060 9-10
20-11-26 27,50--8,83-- -- --------0 --
20-11-26 28,003,138,33-- -- ----3,133,131 8-10
20-11-26 28,502,697,84-- -- ----2,692,692 7-10
20-11-26 29,007,207,35-- -- ----7,207,201 23-10
20-11-26 29,505,956,86-- -- ----5,955,951 21-10
20-11-26 30,006,376,37-- -- ----6,375,725 22-10
20-11-26 31,005,415,42-0,01 -0,2% ----5,415,418 26-10
20-11-26 32,004,184,48-- -- ----4,184,1810 23-10
20-11-26 33,003,453,56-0,11 -3,1% ----3,453,453 26-10
20-11-26 34,002,802,73-- -- ----2,802,802 23-10
20-11-26 35,001,801,97-- -- ----2,001,8025 23-10
20-11-26 36,001,321,37-0,05 -3,6% ----1,321,325 26-10
20-11-26 37,000,820,90-0,08 -8,9% ----0,820,829 26-10
20-11-26 38,000,410,55-0,14 -25,5% --1,950,490,414 26-10
20-11-26 39,00--0,32-- -- --------1 23-10
20-11-26 40,000,190,19-- -- ----0,190,1857 23-10
20-11-26 42,00--0,04-- -- --------0 --
20-11-26 44,00--0,01-- -- --------0 --
18-12-26 9,00--27,30-- -- --------0 --
18-12-26 10,0019,2526,30-- -- --------0 2-3
18-12-26 12,0018,5024,31-- -- --------0 9-3
18-12-26 14,0014,2022,32-- -- --------0 17-6
18-12-26 15,0016,7521,33-- -- --------0 5-8
18-12-26 16,0010,0020,33-- -- --------0 18-2
18-12-26 18,0015,4018,34-- -- --------0 29-7
18-12-26 19,00--17,34-- -- --------0 --
18-12-26 20,0014,8016,35-- -- --------2 19-10
18-12-26 21,00--15,35-- -- --------0 --
18-12-26 22,009,9014,36-- -- ----9,909,909 9-10
18-12-26 23,007,8713,36-- -- --------0 25-8
18-12-26 24,0011,0012,37-- -- ----11,0011,002 20-10
18-12-26 25,0010,1511,38-- -- --------2 21-10
18-12-26 26,009,4110,39-- -- ----9,419,413 22-10
18-12-26 26,50--9,90-- -- --------0 --
18-12-26 27,009,509,42+0,08 +0,8% ----9,509,501 26-10
18-12-26 27,50--8,93-- -- --------0 --
18-12-26 28,008,608,45-- -- ----8,608,605 23-10
18-12-26 28,502,457,98-- -- --------0 1-10
18-12-26 29,006,647,52-- -- ----6,646,643 22-10
18-12-26 29,501,887,04-- -- ----2,051,8820 22-9
18-12-26 30,006,156,57-0,42 -6,4% ----6,156,152 26-10
18-12-26 31,005,565,65-- -- ----5,565,561 23-10
18-12-26 32,004,604,77-0,17 -3,6% 0,10--4,684,6071 26-10
18-12-26 33,004,043,94-- -- ----4,044,042 23-10
18-12-26 34,002,783,16-0,38 -12,0% ----2,782,782 26-10
18-12-26 35,002,452,49-0,04 -1,6% ----2,452,459 26-10
18-12-26 36,001,761,89-0,13 -6,9% ----1,761,7661 26-10
18-12-26 37,001,331,39-0,06 -4,3% ----1,331,3311 26-10
18-12-26 38,000,911,01-0,10 -9,9% ----0,910,912 26-10
18-12-26 39,000,650,70-0,05 -7,1% ----0,650,651 26-10
18-12-26 40,000,420,48-0,06 -12,5% 0,02--0,420,421 26-10
18-12-26 42,000,110,21-- -- --------10 23-10
18-12-26 44,00--0,09-- -- --------0 --
18-12-26 45,000,060,05-- -- --------5 19-10
18-12-26 50,000,110,02-- -- ----0,110,113 29-7
18-12-2612855,000,030,01-- -- ----0,030,032 3-7
18-12-2610360,000,010,01-- -- ----0,010,014 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26480,000,010,010,00 0,0% ----0,010,011 16-10
15-01-27 20,00--16,41-- -- --------0 --
15-01-27 22,00--14,43-- -- --------0 --
15-01-27 24,00--12,47-- -- --------0 --
15-01-27 26,00--10,52-- -- --------0 --
15-01-27 27,00--9,55-- -- --------0 --
15-01-27 28,00--8,59-- -- --------0 --
15-01-27 29,00--7,66-- -- --------0 --
15-01-27 29,50--7,20-- -- --------0 --
15-01-27 30,00--6,75-0,39 -5,8% --------0 --
15-01-27 31,00--5,86-- -- --------0 --
15-01-27 32,00--5,00-- -- --------0 --
15-01-27333,004,174,20-0,33 -7,9% ----4,174,173 22-10
15-01-27 34,003,103,48-0,38 -10,9% ----3,103,101 26-10
15-01-27 35,002,442,81-0,37 -13,2% ----2,742,4413 26-10
15-01-27 36,001,692,22-- -- ----1,691,6959 22-10
15-01-27 37,001,391,73-- -- ----1,391,2889 22-10
15-01-27 38,001,061,31-0,25 -19,1% ----1,231,0626 26-10
15-01-27 39,00--0,99-- -- 0,720,86----0 --
15-01-27 40,000,560,71-0,15 -21,1% 0,500,630,670,5613 26-10
15-01-27 42,00--0,39-- -- 0,210,35----1 26-10
15-01-27 44,00--0,19-- -- --------0 --
19-03-27 12,00--24,41-0,41 -1,7% --------0 --
19-03-27 14,00--22,44-- -- --------0 --
19-03-27 16,00--20,47-- -- --------0 --
19-03-276218,0011,1518,51-0,42 -2,3% --------0 7-7
19-03-274020,009,5016,55-0,41 -2,5% --------0 7-7
19-03-27 22,00--14,62-- -- --------0 --
19-03-27 23,008,8013,65-- -- ----8,808,801 5-6
19-03-27 24,008,1012,70-- -- ----8,108,102 8-10
19-03-27 25,009,9011,74-- -- ----9,909,907 15-10
19-03-27 26,004,8010,81-- -- --------0 11-9
19-03-27 27,009,959,90-- -- ----9,959,8515 23-10
19-03-27 28,004,509,00-- -- ----4,504,506 6-10
19-03-27 29,006,258,12-- -- ----6,256,251 15-10
19-03-27 30,007,347,30-- -- ----7,347,347 23-10
19-03-27 32,005,405,72-- -- ----5,405,4023 23-10
19-03-27 34,004,264,32-0,06 -1,4% ----4,264,262 26-10
19-03-27 36,002,843,14-0,30 -9,6% ----3,062,847 26-10
19-03-27 38,002,102,19-0,09 -4,1% ----2,142,0914 26-10
19-03-27 40,001,261,49-- -- ----1,261,261 21-10
19-03-27 42,00--0,98-- -- --------0 --
19-03-27 45,000,480,52-- -- 0,42--0,480,483 23-10
19-03-27 50,000,130,17-- -- ----0,130,1325 13-5
19-03-27 55,00--0,05-- -- --------0 --
18-06-27 12,00--24,46-- -- --------0 --
18-06-27 14,00--22,50-- -- --------0 --
18-06-27 15,00--21,52-- -- --------0 --
18-06-27 16,0019,2020,54-- -- ----19,2019,155 16-10
18-06-27 18,0011,2018,60-- -- --------0 7-7
18-06-272620,0015,3016,69-0,40 -2,4% ----15,3015,301 20-10
18-06-27 22,008,5514,78-- -- --------0 20-3
18-06-27 23,007,3513,83-- -- ----7,357,353 28-9
18-06-27 24,008,0012,91-- -- ----8,008,001 6-10
18-06-27 25,0011,6311,99-- -- --14,5011,6311,632 22-10
18-06-27 26,009,1011,10-- -- --------2 19-10
18-06-27 27,009,2710,21-- -- ----9,279,2715 21-10
18-06-27 28,009,259,37-- -- ----9,259,252 23-10
18-06-27 29,003,668,54-- -- --------1 1-10
18-06-271.25430,004,707,77-0,34 -4,4% --------3 19-10
18-06-271732,006,156,29-0,32 -5,1% ----6,156,153 26-10
18-06-273334,004,914,98-0,31 -6,2% ----4,914,914 23-10
18-06-27 35,004,134,38-- -- ----4,134,132 22-10
18-06-27 36,003,863,83-- -- ----3,863,861 23-10
18-06-27 38,002,732,91-- -- ----2,732,733 23-10
18-06-27 40,002,052,18-- -- ----2,052,0534 23-10
18-06-27 42,00--1,64-- -- --------0 --
18-06-27 45,000,800,98-- -- ----0,800,803 19-10
18-06-27 50,000,150,42-0,27 -64,3% --------1 26-10
18-06-27 55,000,120,20-- -- --------0 8-7
18-06-27 60,00--0,10-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-09-27 14,00--22,51-- -- --------0 --
17-09-27 16,00--20,56-- -- --------0 --
17-09-27 18,00--18,62-- -- --------0 --
17-09-27 20,0011,0016,72-- -- ----11,0011,005 5-10
17-09-27 22,00--14,85-- -- --------0 --
17-09-27 24,00--13,04-- -- --------0 --
17-09-27 25,00--12,16-- -- --------0 --
17-09-27 26,00--11,31-- -- --------0 --
17-09-27 27,00--10,48-- -- --------0 --
17-09-27 28,00--9,67-- -- --------0 --
17-09-27 29,00--8,90-- -- --------0 --
17-09-27 30,006,838,15-- -- ----6,836,831 20-10
17-09-27 32,00--6,76-- -- --------0 --
17-09-27 34,005,185,53-- -- ----5,185,183 22-10
17-09-27 36,003,754,48-0,73 -16,3% --------67 26-10
17-09-27 38,003,293,57-0,28 -7,8% ----3,293,291 26-10
17-09-27 40,002,572,83-0,26 -9,2% ----2,572,571 26-10
17-09-27 42,00--2,26-- -- --------0 --
17-09-27 45,00--1,55-0,16 -10,3% --------0 --
17-09-27 50,00--0,82-- -- --------4 8-10
17-09-27 55,00--0,43-0,06 -14,0% --------0 --
17-12-27 15,0014,4021,54-- -- --------0 23-7
17-12-27 16,0013,5520,57-- -- ----13,6013,552 23-7
17-12-27 18,0010,5518,67-- -- ----10,5510,2012 1-7
17-12-27 20,0015,5016,81-- -- ----15,5015,505 16-10
17-12-27722,0013,9514,99-0,37 -2,5% ----13,9513,958 21-10
17-12-27 24,0010,1013,25-- -- ----10,1010,1010 13-10
17-12-27 26,009,5011,61-- -- --------1 23-10
17-12-27 28,008,2010,07-- -- ----8,208,202 15-10
17-12-27 30,008,408,65-- -- ----8,408,401 23-10
17-12-27 32,007,407,36-- -- ----7,407,401 23-10
17-12-27 35,005,405,65-0,25 -4,4% ----5,505,3010 26-10
17-12-27 40,003,203,49-0,29 -8,3% ----3,453,208 26-10
17-12-27 45,002,102,11-- -- ----2,101,9724 23-10
17-12-27 50,001,051,23-0,18 -14,6% ----1,051,056 26-10
17-12-27 55,000,350,74-- -- 0,580,74----45 22-10
17-12-27 60,000,250,45-- -- --------0 14-9
17-12-27 70,00--0,15-0,02 -13,3% --------0 --
17-12-27 80,00--0,05-0,01 -20,0% --------0 --
16-06-28 15,00--21,61-- -- --------0 --
16-06-28 18,00--18,81-- -- --------0 --
16-06-28 20,00--17,05-- -- --------0 --
16-06-28122,007,3515,35-0,37 -2,4% --------4 14-10
16-06-28 24,00--13,75-- -- --------0 --
16-06-28 26,0010,5512,22-- -- ----10,5510,551 15-10
16-06-28 28,00--10,76-- -- --------0 --
16-06-28 30,005,759,43-- -- --------1 22-10
16-06-28 35,004,506,57-- -- --------1 22-10
16-06-283740,002,004,40-0,23 -5,2% --------10 12-10
16-06-28 45,001,082,90-- -- ----1,081,0825 1-10
16-06-28 50,001,721,86-- -- ----1,721,724 23-10
16-06-28 55,00--1,21-- -- --------0 --
16-06-284260,000,430,81-0,06 -7,4% --------1 22-10
15-12-28 15,0020,5021,58-- -- ----20,5020,501 19-10
15-12-28 16,00--20,64-- -- --------0 --
15-12-28 18,009,6018,89-- -- --------0 13-2
15-12-28 20,0012,5517,17-- -- --------0 25-8
15-12-28 22,0015,5015,54-0,04 -0,3% ----15,5015,501 26-10
15-12-28 24,0013,8713,97-0,10 -0,7% ----13,8713,875 26-10
15-12-28 25,0013,2013,24-0,04 -0,3% ----13,2013,202 26-10
15-12-28 26,009,0012,52-- -- ----9,009,002 28-7
15-12-28 28,0010,9011,15-- -- ----10,9010,903 22-10
15-12-28 30,009,879,90-0,03 -0,3% ----9,879,875 26-10
15-12-28 35,007,207,17-- -- ----7,207,201 23-10
15-12-28 40,004,004,99-- -- ----4,004,001 15-10
15-12-28 45,003,113,51-0,40 -11,4% --------1 26-10
15-12-28 50,002,382,39-0,01 -0,4% ----2,382,382 26-10
15-12-28 55,000,801,65-- -- ----0,800,805 2-4
15-12-28 60,000,521,13-- -- --------0 26-5
15-12-28 80,000,470,34-- -- ----0,470,4720 10-2
15-12-28 100,00--0,09-- -- --------0 --
21-12-29 10,0015,0726,43-- -- --------0 10-2
21-12-29 15,0020,4521,62-- -- ----20,4520,457 16-10
21-12-29 18,00--19,07-- -- --------0 --
21-12-29 20,0017,0017,48-- -- ----17,0017,001 21-10
21-12-29 22,0011,5516,02-- -- ----11,5511,551 11-8
21-12-29 24,009,1014,63-- -- --------0 3-3
21-12-29 25,0013,2013,97-- -- ----13,2013,201 21-10
21-12-29 26,009,5013,29-- -- ----9,509,501 4-8
21-12-295028,008,2512,06-0,34 -2,8% ----8,258,2550 27-7
21-12-29 30,0010,2510,88-0,63 -5,8% ----10,2510,206 26-10
21-12-296735,007,258,40-0,27 -3,2% ----7,257,251 15-10
21-12-29 40,003,316,36-- -- --------0 4-9
21-12-29 45,002,224,75-- -- --------0 28-7
21-12-29 50,001,303,60-- -- --------0 12-2
21-12-29 55,001,602,71-- -- --------0 8-1
21-12-29 60,002,052,03-- -- --2,252,052,055 23-10
21-12-29 80,000,580,77-- -- ----0,580,583 28-7
21-12-29 100,00--0,34-- -- --------0 --
20-12-30 10,0026,5026,43-- -- ----26,5026,501 23-10
20-12-30 15,0016,2521,68-- -- --------0 14-9
20-12-30 18,0011,3519,18-- -- --------0 26-6
20-12-30 20,0016,8017,74-- -- ----16,8016,802 16-10
20-12-30 22,0015,6516,35-- -- ----15,6515,651 19-10
20-12-30 24,0010,6515,05-- -- --------0 3-8
20-12-30 25,0010,7014,41-- -- 7,55------1 9-10
20-12-30 26,0010,0013,82-- -- --------0 14-9
20-12-30 28,008,0012,69-- -- 6,80------0 17-8
20-12-30 30,0011,8011,60-- -- ----11,8011,806 23-10
20-12-30 35,009,009,36-- -- ----9,009,004 22-10
20-12-30 40,007,307,37-0,07 -0,9% ----7,307,301 26-10
20-12-30 45,005,335,80-- -- --------1 23-10
20-12-30 50,004,604,60-- -- ----4,604,605 23-10
20-12-30 60,001,952,93-- -- --------0 14-9
20-12-30 80,001,151,32-- -- ----1,151,158 23-10
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?