Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3030,30-- -- 30,7629,621.522.93417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 970 (477 Calls, 493 Puts)
Totaal open interest bij opening 6.651 (5.542 Calls, 1.109 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00------ -- --------0 --
19-06-26 10,00------ -- --------0 --
19-06-26 12,00------ -- --------0 --
19-06-26 14,0014,30---- -- --------0 18-5
19-06-26 16,00------ -- --------0 --
19-06-26 18,00------ -- --------0 --
19-06-26 19,00------ -- 11,1011,45----0 --
19-06-26 20,0011,90---- -- --------0 21-4
19-06-26 21,005,10---- -- --------0 13-2
19-06-26 22,007,60---- -- --------0 14-4
19-06-26 23,007,50---- -- --------0 5-3
19-06-26 24,006,43---- -- --------0 6-5
19-06-26 24,504,69---- -- --------0 19-5
19-06-26 25,005,60---- -- ----5,605,601 5-6
19-06-26 25,503,57---- -- --------0 27-3
19-06-26 26,002,60---- -- 4,194,43----0 29-5
19-06-26 26,501,74---- -- 3,723,93----0 29-5
19-06-26 27,002,24---- -- --------0 3-6
19-06-26 27,501,88---- -- --------0 4-6
19-06-26 28,002,65---- -- ----2,802,556 5-6
19-06-26 28,40------ -- --------0 --
19-06-26 28,501,15---- -- --------0 4-6
19-06-26 28,60------ -- 1,862,05----0 --
19-06-26 28,80------ -- --------0 --
19-06-26 29,001,90---- -- ----1,901,8810 5-6
19-06-26 29,20------ -- --------0 --
19-06-26 29,40------ -- --------0 --
19-06-26 29,500,82---- -- --------0 4-6
19-06-26 29,60------ -- 1,181,30----0 --
19-06-26 29,80------ -- --------0 --
19-06-26 30,001,03---- -- ----1,301,0338 5-6
19-06-26 30,500,84---- -- ----0,840,841 5-6
19-06-26 31,000,55---- -- ----0,550,5516 5-6
19-06-26 31,500,46---- -- ----0,460,457 5-6
19-06-26 32,000,36---- -- ----0,360,2520 5-6
19-06-26 32,50------ -- ---------- --
19-06-26 33,000,10---- -- ----0,150,1021 5-6
19-06-26 34,000,04---- -- --------0 29-5
19-06-26 35,000,01---- -- --------0 3-6
19-06-2644236,000,03---- -- --------0 4-6
19-06-2619338,000,09---- -- --------0 30-4
19-06-2639940,000,02---- -- --------0 13-5
19-06-264842,000,05---- -- --------0 4-2
19-06-261244,000,08---- -- --------0 29-1
19-06-2613845,000,10---- -- --0,06----0 16-2
19-06-2626646,000,03---- -- --0,04----0 27-2
19-06-2621648,000,05---- -- --0,03----0 12-12
19-06-269650,000,08---- -- --------0 25-3
19-06-2614655,000,09---- -- --------0 8-10
19-06-26760,000,90---- -- --------0 7-4
19-06-26 70,00--0,01-- -- --------0 --
19-06-26 80,00--0,01-- -- --------0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00------ -- --------0 --
17-07-26 18,00------ -- 12,1512,50----0 --
17-07-26 20,00------ -- --------0 --
17-07-26 21,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 23,00------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 24,505,25---- -- --------0 1-6
17-07-26 25,005,13---- -- 5,305,60----0 4-6
17-07-26 25,504,33---- -- 4,895,15----0 1-6
17-07-26 26,002,64---- -- --------0 14-5
17-07-26 26,502,70---- -- --------0 29-5
17-07-261027,002,19---- -- --------0 1-6
17-07-26 27,501,66---- -- --------0 27-5
17-07-26 28,002,29---- -- 2,822,98----0 4-6
17-07-26 28,501,67---- -- --------0 3-6
17-07-26 29,002,48---- -- ----2,482,481 5-6
17-07-26 29,501,98---- -- ----1,981,982 5-6
17-07-26 30,001,82---- -- ----1,821,7210 5-6
17-07-26 31,001,31---- -- ----1,310,999 5-6
17-07-26 32,000,75---- -- ----0,750,756 5-6
17-07-26 33,000,45---- -- ----0,500,4412 5-6
17-07-26 34,000,19---- -- 0,220,34----0 1-6
17-07-26 35,000,21---- -- 0,110,220,210,2140 5-6
17-07-26 36,000,08---- -- --------0 20-5
17-07-26 38,000,18---- -- --------0 23-4
17-07-26 40,00------ -- --------0 --
21-08-26 16,00------ -- --------0 --
21-08-26 18,00------ -- 12,2012,55----0 --
21-08-26 20,00------ -- --------0 --
21-08-26 21,00------ -- --------0 --
21-08-26 22,00------ -- --------0 --
21-08-26 23,00------ -- 7,357,70----0 --
21-08-26 24,00------ -- --------0 --
21-08-26 25,005,43---- -- --------0 4-6
21-08-26 25,50--5,03+0,34 +6,8% --------0 --
21-08-26 26,00------ -- 4,745,00----0 --
21-08-26 26,50------ -- --------0 --
21-08-26 27,003,35---- -- --------0 1-6
21-08-26 27,50------ -- --------0 --
21-08-26 28,00------ -- 3,313,46----0 --
21-08-26 28,50------ -- --------0 --
21-08-26 29,002,96---- -- ----2,962,961 5-6
21-08-26 29,501,45---- -- --------0 28-5
21-08-26 30,001,57---- -- 2,082,23----0 3-6
21-08-26 31,001,58---- -- 1,611,75----0 4-6
21-08-263332,001,43---- -- ----1,431,403 5-6
21-08-26 33,001,04---- -- ----1,041,046 5-6
21-08-26 34,000,42---- -- --------0 3-6
21-08-26 36,00------ -- --------0 --
21-08-26 38,00------ -- --------0 --
21-08-26 40,00------ -- --------0 --
18-09-26 9,00------ -- --------0 --
18-09-26 10,00------ -- --------0 --
18-09-26 12,00------ -- --------0 --
18-09-26 14,00------ -- --------0 --
18-09-26 16,00------ -- 14,2014,55----0 --
18-09-26 18,0012,80---- -- --------0 9-3
18-09-26 19,00------ -- --------0 --
18-09-26 20,009,85---- -- --------0 13-3
18-09-26 21,00------ -- 9,359,70----0 --
18-09-26 22,004,50---- -- --------0 13-2
18-09-26 23,006,10---- -- --------0 7-5
18-09-26 24,007,18---- -- 6,606,90----0 28-4
18-09-26 25,004,45---- -- --------0 3-6
18-09-265526,003,90---- -- --------0 3-6
18-09-26 27,004,69---- -- ----4,694,691 5-6
18-09-26 28,003,38---- -- --------0 2-6
18-09-26 29,003,15---- -- ----3,153,152 5-6
18-09-26 30,002,57---- -- 2,322,522,672,5546 5-6
18-09-26 32,001,70---- -- ----1,701,695 5-6
18-09-26 34,001,03---- -- ----1,031,036 5-6
18-09-26 36,000,46---- -- --------0 2-6
18-09-26 38,000,17---- -- 0,260,37----0 26-5
18-09-26 40,000,20---- -- ----0,200,201 5-6
18-09-26 42,000,41---- -- --------0 22-1
18-09-261544,000,47---- -- --------0 14-1
18-09-26 50,00------ -- --0,15----0 --
18-09-263755,000,06---- -- --------0 19-11
18-12-26 9,00------ -- --------0 --
18-12-26 10,0019,25---- -- 20,1520,50----0 2-3
18-12-26 12,0018,50---- -- --------0 9-3
18-12-26 14,0015,00---- -- 16,2016,55----0 10-4
18-12-26 15,0013,65---- -- 15,2515,55----0 8-5
18-12-26 16,0010,00---- -- --------0 18-2
18-12-26 18,0010,00---- -- --------0 14-5
18-12-26 19,00------ -- --------0 --
18-12-2672320,0010,50---- -- ----10,5010,5020 5-6
18-12-26 21,00------ -- 9,6510,00----0 --
18-12-26 22,006,70---- -- --------0 13-5
18-12-26 23,006,35---- -- --------0 1-6
18-12-26 24,006,00---- -- --------0 22-5
18-12-26 25,005,25---- -- --------0 8-5
18-12-26 26,005,95---- -- ----6,005,952 5-6
18-12-26 27,004,84---- -- 4,995,20----0 4-6
18-12-26 28,003,65---- -- 0,10------0 4-6
18-12-26 29,003,93---- -- ----3,933,931 5-6
18-12-26 30,003,50---- -- 3,233,443,503,1419 5-6
18-12-26 32,002,53---- -- ----2,532,535 5-6
18-12-26 34,001,75---- -- ----1,751,5611 5-6
18-12-26 35,001,22---- -- 1,331,46----0 4-6
18-12-26 36,001,25---- -- 1,081,211,251,253 5-6
18-12-26 38,000,81---- -- ----0,840,8061 5-6
18-12-26 40,000,58---- -- ----0,580,5712 5-6
18-12-26 42,000,38---- -- 0,280,410,380,381 5-6
18-12-2621245,000,09---- -- --------0 1-6
18-12-26 50,000,10---- -- --------0 27-5
18-12-26 55,000,06---- -- --------0 4-3
18-12-26 60,000,01---- -- --------0 7-5
18-12-26 70,00--0,01-- -- --------0 --
18-12-26 80,00--0,01-- -- --0,15----0 --
19-03-27 12,00------ -- --------0 --
19-03-27 14,00------ -- --------0 --
19-03-27 16,00------ -- --------0 --
19-03-27 18,0011,25---- -- --------0 1-6
19-03-27 20,00------ -- 10,8511,20----0 --
19-03-27 22,00------ -- --------0 --
19-03-27 23,008,80---- -- ----8,808,801 5-6
19-03-27 24,006,80---- -- --------0 1-6
19-03-27 25,004,52---- -- --------0 13-5
19-03-27 26,00------ -- 6,206,45----0 --
19-03-27 27,004,11---- -- --------0 13-5
19-03-27 28,003,65---- -- --------0 28-5
19-03-27329,002,92---- -- --------0 14-5
19-03-27 30,003,80---- -- 3,833,983,803,801 5-6
19-03-27 32,003,19---- -- ----3,193,193 5-6
19-03-27 34,001,55---- -- --------0 27-5
19-03-27 36,001,22---- -- --------0 21-5
19-03-27 38,000,75---- -- --------0 27-5
19-03-27 40,000,59---- -- --------0 22-5
19-03-27245,000,55---- -- 0,300,44----0 21-4
19-03-27 50,000,13---- -- 0,090,24----0 13-5
18-06-27 15,00------ -- --------0 --
18-06-27 16,0011,50---- -- --------0 13-5
18-06-27 18,00------ -- --------0 --
18-06-27 20,0010,00---- -- --------0 20-3
18-06-27 22,008,55---- -- --------0 20-3
18-06-27 24,007,10---- -- --------0 4-6
18-06-27 25,006,94---- -- --13,50----0 4-6
18-06-27 26,006,40---- -- ----6,406,402 5-6
18-06-27 28,004,98---- -- --------0 2-6
18-06-27 30,003,50---- -- 4,124,51----0 3-6
18-06-27 35,002,14---- -- --------0 4-6
18-06-27 40,000,95---- -- --------0 4-6
18-06-27 45,000,74---- -- --------0 23-4
18-06-27 50,000,42---- -- --------0 21-4
18-06-27 55,000,25---- -- 0,030,28----0 28-11
18-06-27 60,00------ -- --0,25----0 --
18-06-27 70,00------ -- --------0 --
18-06-27 80,00------ -- --------0 --
17-12-27 15,00------ -- --------0 --
17-12-27 16,00------ -- 14,6015,25----0 --
17-12-27 18,00------ -- 12,8513,50----0 --
17-12-27 20,009,50---- -- --------0 29-5
17-12-27 22,00------ -- --------0 --
17-12-27 24,008,10---- -- 8,258,85----0 4-6
17-12-27 26,006,45---- -- --------0 4-6
17-12-27 28,005,50---- -- --------0 4-6
17-12-27 30,005,15---- -- 4,725,105,154,8222 5-6
17-12-27 32,004,20---- -- ----4,204,2025 5-6
17-12-2728035,002,30---- -- 2,813,27----0 1-6
17-12-27 40,001,65---- -- --------0 4-6
17-12-27 45,000,87---- -- --------0 8-5
17-12-27 50,000,45---- -- 0,470,70----0 10-4
17-12-277755,000,36---- -- ----0,360,367 5-6
17-12-27 60,000,20---- -- 0,040,38----0 20-5
17-12-27 70,00------ -- --------0 --
17-12-27 80,00------ -- --------0 --
15-12-28 15,00------ -- 15,5016,35----0 --
15-12-28 16,00------ -- --------0 --
15-12-28 18,009,60---- -- --------0 13-2
15-12-28 20,0010,85---- -- --------0 3-6
15-12-28 22,0011,00---- -- 10,2010,95----0 16-4
15-12-28 24,007,54---- -- --------0 1-4
15-12-28 25,007,20---- -- --------0 20-5
15-12-28626,005,31---- -- --------0 5-2
15-12-282828,007,20---- -- ----7,207,202 5-6
15-12-2815330,006,20---- -- ----6,205,854 5-6
15-12-287435,003,24---- -- 3,774,40----0 26-5
15-12-28 40,002,45---- -- --------0 19-5
15-12-2811145,001,89---- -- --------0 6-5
15-12-28 50,001,07---- -- --------0 8-5
15-12-28 55,000,80---- -- --------0 2-4
15-12-286660,000,52---- -- --------0 26-5
15-12-28 80,000,47---- -- --------0 10-2
15-12-28 100,00------ -- --------0 --
21-12-29 10,0015,07---- -- --------0 10-2
21-12-29 15,0015,10---- -- --------0 27-2
21-12-29 18,00------ -- --------0 --
21-12-29 20,008,70---- -- 12,0012,95----0 13-2
21-12-29 22,00------ -- --------0 --
21-12-29 24,009,10---- -- --------0 3-3
21-12-29 25,008,00---- -- --------0 7-5
21-12-29 26,009,00---- -- ----9,009,003 5-6
21-12-29 28,006,66---- -- 7,408,20----0 8-5
21-12-29 30,006,80---- -- --------0 2-6
21-12-29 35,005,05---- -- ----5,055,051 5-6
21-12-29 40,002,80---- -- 3,274,04----0 25-3
21-12-29 45,002,22---- -- --------0 18-5
21-12-29 50,001,30---- -- --------0 12-2
21-12-29 55,001,60---- -- --------0 8-1
21-12-29 60,001,00---- -- --------0 14-4
21-12-29 80,00------ -- --------0 --
21-12-29 100,00------ -- --------0 --
20-12-30 10,0019,10---- -- --------0 25-5
20-12-30 15,0015,55---- -- --------0 18-3
20-12-30 18,0013,40---- -- --------0 7-5
20-12-30 20,0012,90---- -- --------0 28-4
20-12-30 22,008,80---- -- --------0 13-5
20-12-30 24,0011,01---- -- 10,0510,90----0 17-4
20-12-301.65825,008,30---- -- 9,5010,40----0 28-5
20-12-30 26,008,20---- -- --------0 7-5
20-12-30 28,007,33---- -- 8,058,95----0 25-5
20-12-30 30,006,65---- -- 5,70------0 3-6
20-12-30 35,005,15---- -- 4,00------0 4-6
20-12-30 40,004,00---- -- --------0 2-6
20-12-30 45,002,60---- -- --------0 27-3
20-12-30 50,002,45---- -- 2,283,10----0 4-6
20-12-303660,001,39---- -- --------0 6-5
20-12-30 80,00------ -- --------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?