Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,4031,10+0,30 +1,0% 31,4830,801.404.94017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.285 (1.120 Calls, 165 Puts)
Totaal open interest bij opening 9.321 (7.512 Calls, 1.809 Puts)
Call / Put ratio 6,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--17,11-- -- --------0 --
15-05-26 16,00--15,11-- -- --------0 --
15-05-26 18,00--13,11-- -- --------0 --
15-05-26 19,00--12,11-- -- --------0 --
15-05-26 20,00--11,12-- -- --------0 --
15-05-26 21,00--10,12-- -- --------0 --
15-05-26 22,00--9,12-- -- --------0 --
15-05-26 23,00--8,12-- -- --------0 --
15-05-26 23,50--7,62-- -- --------0 --
15-05-26 24,004,447,12-- -- ----4,444,4411 25-3
15-05-26 24,50--6,62-- -- --------0 --
15-05-26 25,005,706,13-- -- ----5,705,704 9-3
15-05-26 25,50--5,63-- -- --------0 --
15-05-26 26,005,405,14-- -- ----5,405,404 17-4
15-05-26 26,502,694,65-- -- ----2,692,354 30-3
15-05-26 27,002,994,16-- -- ----2,992,992 8-4
15-05-26 27,504,183,69-- -- ----4,184,181 17-4
15-05-26 28,003,083,22-- -- ----3,083,086 24-4
15-05-26 28,503,452,76-- -- ----3,453,451 21-4
15-05-26 29,002,352,33-- -- ----2,352,124 23-4
15-05-26 29,502,851,91-- -- ----2,852,852 21-4
15-05-26 30,001,431,54-- -- ----1,431,435 24-4
15-05-26 31,000,830,90-0,07 -7,8% --1,900,830,8350 10:54
15-05-26 32,000,500,47+0,03 +6,4% ----0,550,4415 16:49
15-05-2617933,000,270,26+0,03 +11,5% ----0,270,2219 16:16
15-05-26 34,000,110,10+0,01 +10,0% ----0,110,111 15:51
15-05-26 35,000,160,07-- -- ----0,160,161 22-4
15-05-26 36,000,090,03-- -- ----0,090,094 22-4
15-05-26338,000,050,01-- -- ----0,050,052 14-4
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--22,11-- -- --------0 --
19-06-26 10,00--21,11-- -- --------0 --
19-06-26 12,00--19,11-- -- --------0 --
19-06-26 14,0015,7017,11-- -- ----15,7015,656 4-3
19-06-26 16,00--15,11-- -- --------0 --
19-06-26 18,00--13,11-- -- --------0 --
19-06-26 19,00--12,11-- -- --------0 --
19-06-26 20,0011,9011,12-- -- ----11,9011,901 21-4
19-06-26 21,005,1010,12-- -- ----5,105,101 13-2
19-06-26 22,007,609,12-- -- ----7,607,604 14-4
19-06-26 23,007,508,12-- -- ----7,507,501 5-3
19-06-2662024,006,917,14+0,28 +3,9% ----6,916,91100 16-4
19-06-26 24,50--6,64-- -- --------0 --
19-06-26 25,006,156,16-- -- ----6,156,151 20-4
19-06-26 25,503,575,68-- -- ----3,573,5720 27-3
19-06-26 26,006,195,19-- -- ----6,195,875 21-4
19-06-26 26,505,414,73-- -- ----5,415,414 21-4
19-06-2683127,004,234,29+0,24 +5,6% ----4,234,232 24-4
19-06-26 27,50--3,85-- -- --------0 --
19-06-26 28,004,353,44-- -- ----4,354,057 21-4
19-06-26 28,503,013,06-- -- ----3,013,01100 16-4
19-06-26 29,003,542,68-- -- ----3,543,541 21-4
19-06-26 29,502,122,34-- -- ----2,122,122 16-4
19-06-26 30,002,152,01+0,14 +7,0% ----2,152,151 17:06
19-06-263531,001,461,47+0,11 +7,5% --1,801,461,461 09:41
19-06-261.56832,001,001,04+0,09 +8,7% ----1,001,001 13:55
19-06-26 33,000,750,71+0,04 +5,6% ----0,750,6718 16:15
19-06-26 34,000,480,46-- -- ----0,480,4810 23-4
19-06-26 35,000,300,29+0,01 +3,4% ----0,300,304 09:46
19-06-26 36,000,160,18-- -- ----0,160,163 24-4
19-06-26 38,000,120,06-- -- ----0,120,121 22-4
19-06-26 40,000,100,02-- -- ----0,100,101 21-4
19-06-264842,000,050,010,00 0,0% ----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 18,00--13,11-- -- --------0 --
17-07-26 20,00--11,12-- -- --------0 --
17-07-26 22,00--9,12-- -- --------0 --
17-07-26 24,00--7,16-- -- --------0 --
17-07-26 25,00--6,22-- -- --------0 --
17-07-26 26,00--5,31-- -- --------0 --
17-07-26 27,00--4,47-- -- --------0 --
17-07-26 27,50--4,06-- -- --------0 --
17-07-26 28,00--3,69-- -- --------0 --
17-07-26 28,50--3,33-- -- --------0 --
17-07-26 29,002,822,99-- -- ----2,822,822 23-4
17-07-26 29,502,802,68-- -- ----2,802,801 23-4
17-07-26 30,002,302,36-- -- ----2,302,306 24-4
17-07-26 31,00--1,84-- -- --------0 --
17-07-26 32,001,301,40-0,10 -7,1% ----1,301,302 09:43
17-07-26 33,000,901,05-- -- ----0,900,902 23-4
17-07-26 34,000,720,78-- -- ----0,720,721 24-4
17-07-26 35,00--0,54-- -- --------0 --
17-07-262736,000,600,40+0,01 +2,5% ----0,600,601 22-4
17-07-26 38,000,180,21-- -- ----0,180,181 23-4
17-07-26 40,00--0,12-- -- --------0 --
18-09-26 9,00--22,11-- -- --------0 --
18-09-26 10,00--21,11-- -- --------0 --
18-09-26 12,00--19,11-- -- --------0 --
18-09-26 14,00--17,11-- -- --------0 --
18-09-26 16,00--15,11-- -- --------0 --
18-09-26 18,0012,8013,11-- -- ----12,8012,8010 9-3
18-09-26 19,00--12,12-- -- --------0 --
18-09-26 20,009,8511,12-- -- ----9,859,851 13-3
18-09-26 21,00--10,13-- -- --------0 --
18-09-26 22,004,509,16-- -- ----4,504,332 13-2
18-09-26723,008,858,22+0,27 +3,3% ----8,858,855 21-4
18-09-26 24,006,567,31-- -- ----6,566,562 18-3
18-09-261325,006,876,46+0,23 +3,6% ----6,876,872 17-4
18-09-26 26,005,455,65-- -- ----5,455,451 16-4
18-09-26 27,005,504,90-- -- ----5,505,502 22-4
18-09-26 28,004,644,21-- -- ----4,724,642 17-4
18-09-26 29,003,913,56-- -- ----3,913,911 22-4
18-09-26 30,003,042,97-- -- ----3,043,0420 24-4
18-09-26 32,001,952,01-- -- ----1,951,955 23-4
18-09-26 34,001,251,30-- -- ----1,251,255 23-4
18-09-26 36,001,000,82-- -- ----1,001,001 22-4
18-09-26 38,000,530,50+0,03 +6,0% ----0,530,531 16:31
18-09-26 40,000,280,30-- -- ----0,280,281 24-4
18-09-26 42,000,410,19-- -- ----0,410,411 22-1
18-09-26 44,000,470,13-- -- ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --------0 --
18-09-26 55,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--22,11-- -- --------0 --
18-12-26 10,0019,2521,11-- -- ----19,2519,251 2-3
18-12-26 12,0018,5019,11-- -- 19,0019,7518,7018,509 9-3
18-12-26 14,0015,0017,11-- -- ----15,0015,001 10-4
18-12-26 15,0030,3516,11+14,24 +88,4% ----30,3530,351 19-6
18-12-26 16,0010,0015,11-- -- ----10,0010,0013 18-2
18-12-26 18,00--13,12-- -- --------0 --
18-12-26 19,00--12,13-- -- --------0 --
18-12-26 20,0011,4011,17+0,23 +2,1% ----11,4011,402 11:12
18-12-26 21,00--10,24-- -- --------0 --
18-12-261.37222,009,509,35+0,25 +2,7% ----9,509,505 16-4
18-12-26 23,008,708,51-- -- ----8,708,7015 17-4
18-12-26 24,008,067,69-- -- ----8,068,061 17-4
18-12-26 25,007,426,92-- -- ----7,427,421 21-4
18-12-26 26,006,306,19-- -- ----6,306,301 20-4
18-12-26 27,005,905,51-- -- ----6,005,902 17-4
18-12-26 28,004,604,86-- -- 0,10--4,604,601 23-4
18-12-26 29,004,254,24-- -- ----4,254,251 24-4
18-12-26 30,003,603,69-0,09 -2,4% ----3,603,601 09:01
18-12-2630932,002,752,69+0,14 +5,2% ----2,902,5012 23-4
18-12-2655434,001,951,96+0,10 +5,1% ----1,951,8213 23-4
18-12-26 35,002,001,64-- -- ----2,002,002 21-4
18-12-26 36,001,201,38-- -- ----1,201,201 23-4
18-12-26 38,001,000,95-- -- --1,101,001,0020 23-4
18-12-26 40,000,630,66-- -- ----0,700,6321 23-4
18-12-26 42,000,570,45-- -- ----0,570,571 22-4
18-12-26 45,000,240,27-- -- ----0,240,2410 16-4
18-12-2617050,000,090,14-0,04 -28,6% ----0,090,0920 16-4
18-12-26 55,000,060,06-- -- ----0,060,062 4-3
18-12-269960,000,030,02-0,01 -50,0% ----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--17,11-- -- --------0 --
19-03-27 16,00--15,11-- -- --------0 --
19-03-27 18,00--13,18-- -- --------0 --
19-03-27 20,00--11,40-- -- --------0 --
19-03-27 22,00--9,72-- -- --------0 --
19-03-27 23,00--8,93-- -- --------0 --
19-03-27 24,007,008,16-- -- ----7,007,003 8-4
19-03-27 25,00--7,42-- -- --------0 --
19-03-27 26,00--6,73-- -- --------0 --
19-03-27 27,00--6,05-- -- --------0 --
19-03-27 28,003,955,42-- -- ----3,953,951 10-4
19-03-27 29,00--4,83-- -- --------0 --
19-03-27 30,004,244,28-0,04 -0,9% ----4,244,241 14:21
19-03-27 32,003,803,31-- -- ----3,803,533 22-4
19-03-27 34,002,552,53+0,02 +0,8% ----2,552,55664 11:55
19-03-27 36,001,951,92+0,03 +1,6% ----1,951,95336 11:54
19-03-27 38,00--1,43-- -- --------0 --
19-03-27 40,000,711,07-- -- ----0,710,711 14-4
19-03-27 45,000,550,49-- -- ----0,550,522 21-4
19-03-27 50,00--0,23-- -- --------0 --
18-06-27 15,00--16,11-- -- --------0 --
18-06-27 16,00--15,12-- -- --------0 --
18-06-27 18,00--13,28-- -- --------0 --
18-06-27 20,0010,0011,56-- -- ----10,0010,001 20-3
18-06-27 22,008,559,92-- -- ----8,558,551 20-3
18-06-27 24,006,908,42-- -- ----6,906,901 31-3
18-06-27 25,007,827,70-- -- ----7,827,821 20-4
18-06-27 26,006,317,01-- -- ----6,316,316 16-3
18-06-27 28,004,675,75-- -- ----4,674,671 24-3
18-06-2716030,005,304,63+0,18 +3,9% ----5,305,304 21-4
18-06-27 35,002,822,57-- -- --3,002,822,821 21-4
18-06-27 40,001,151,39-- -- ----1,151,155 24-4
18-06-27 45,000,740,69-- -- ----0,740,742 23-4
18-06-27 50,000,420,35-- -- ----0,420,423 21-4
18-06-27 55,000,250,20+0,05 +25,0% ----0,250,257 28-11
18-06-27 60,00--0,11-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--16,11-- -- --------0 --
17-12-27 16,00--15,17-- -- --------0 --
17-12-27 18,00--13,39-- -- --------0 --
17-12-27 20,0011,6011,73-- -- ----11,6011,6020 24-4
17-12-27 22,00--10,18-- -- --------0 --
17-12-27 24,009,608,74-- -- ----9,609,6010 21-4
17-12-27 26,007,757,42-- -- ----7,757,751 23-4
17-12-27 28,006,356,23-- -- ----6,356,353 22-4
17-12-2717130,005,355,18+0,21 +4,1% ----5,355,351 16:25
17-12-27 32,004,734,28-- -- ----4,734,733 22-4
17-12-27 35,003,583,17-- -- --4,103,583,585 22-4
17-12-27 40,001,801,95-- -- ----1,881,807 23-4
17-12-27 45,000,801,16-- -- --1,950,800,802 10-4
17-12-27 50,000,450,71-- -- ----0,450,451 10-4
17-12-27 55,000,400,46-- -- ----0,400,401 16-2
17-12-27 60,000,300,31-- -- ----0,300,306 17-2
17-12-27 70,00--0,14-- -- --------0 --
17-12-27 80,00--0,06-- -- --------0 --
15-12-28 15,00--16,19-- -- --------0 --
15-12-28 16,00--15,31-- -- --------0 --
15-12-28 18,009,6013,67-- -- ----9,609,603 13-2
15-12-28 20,0012,6112,14-- -- ----12,6112,6011 17-4
15-12-28 22,0011,0010,72-- -- ----11,0011,001 16-4
15-12-28 24,007,549,42-- -- ----7,547,543 1-4
15-12-28 25,008,608,79-- -- ----8,608,602 9-3
15-12-28 26,005,318,21-- -- ----5,315,314 5-2
15-12-28 28,006,907,10-- -- ----6,906,902 23-4
15-12-28 30,005,256,14-- -- ----5,255,253 14-4
15-12-28 35,004,254,17-- -- ----4,264,254 23-4
15-12-28 40,003,222,84-- -- ----3,223,221 17-4
15-12-28 45,001,501,95-- -- ----1,501,501 13-4
15-12-28 50,001,301,35-- -- ----1,301,3015 23-3
15-12-28 55,000,800,96-- -- ----0,800,805 2-4
15-12-28 60,000,720,69-- -- ----0,720,7222 23-4
15-12-28 80,000,470,18-- -- ----0,470,4720 10-2
15-12-28 100,00--0,05-- -- --------0 --
21-12-29 10,0015,0721,10-- -- ----15,0715,075 10-2
21-12-2946515,0015,1016,24+0,33 +2,0% ----15,1015,10500 27-2
21-12-29 18,00--13,90-- -- --------0 --
21-12-29 20,008,7012,49-- -- ----8,708,702 13-2
21-12-29 22,00--11,17-- -- --------0 --
21-12-29 24,009,109,94-- -- ----9,109,1010 3-3
21-12-29 25,007,509,36-- -- ----7,507,5020 25-2
21-12-29 26,009,008,81+0,19 +2,2% ----9,009,001 14:50
21-12-29 28,008,007,76-- -- ----8,008,001 6-3
21-12-29 30,006,656,86-- -- ----6,656,652 16-4
21-12-29 35,004,154,98-- -- ----4,154,151 9-4
21-12-29 40,002,803,63-- -- ----2,802,8030 25-3
21-12-29 45,002,752,66-- -- ----2,752,2141 13-2
21-12-29 50,001,301,97-- -- ----1,300,9521 12-2
21-12-29 55,001,601,48-- -- ----1,601,602 8-1
21-12-29 60,001,001,12-- -- ----1,001,001 14-4
21-12-29 80,00--0,47-- -- --------0 --
21-12-29 100,00--0,22-- -- --------0 --
20-12-30 10,0019,8021,10-- -- ----19,8019,803 18-3
20-12-30 15,0015,5516,31-- -- ----15,5515,553 18-3
20-12-30 18,00--14,09-- -- --------0 --
20-12-30 20,0012,5012,75-- -- ----12,5012,501 17-3
20-12-30 22,00--11,52-- -- --------0 --
20-12-30 24,0011,0110,37-- -- ----11,0111,0110 17-4
20-12-30 25,008,919,82-- -- ----8,918,913 14-4
20-12-30 26,009,509,31-- -- ----9,509,505 6-3
20-12-30 28,009,008,38-- -- ----9,009,001 21-4
20-12-30 30,008,157,56-- -- ----8,158,152 22-4
20-12-30 35,006,455,86-- -- ----6,456,453 17-4
20-12-30 40,004,374,52-- -- ----4,374,371 16-4
20-12-30 45,002,603,49-- -- ----2,602,601 27-3
20-12-30 50,002,902,72+0,18 +6,6% ----2,902,901 16:25
20-12-30 60,001,551,71-- -- ----1,551,5550 26-2
20-12-30 80,00--0,72-- -- --------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?