Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,0628,74+0,32 +1,1% 29,3028,501.021.33917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 308 (212 Calls, 96 Puts)
Totaal open interest bij opening 7.377 (3.634 Calls, 3.743 Puts)
Call / Put ratio 2,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,75-- -- --------0 --
17-04-26 14,00--14,75-- -- --------0 --
17-04-26 16,00--12,76-- -- --------0 --
17-04-26 17,00--11,76-- -- --------0 --
17-04-26 18,00--10,76-- -- --------0 --
17-04-26 19,00--9,76-- -- --------0 --
17-04-26 20,006,608,76-- -- ----6,605,9020 24-2
17-04-26 20,50--8,26-- -- --------0 --
17-04-26 21,00--7,76-- -- --------0 --
17-04-26 21,50--7,26-- -- --------0 --
17-04-26 22,006,356,77-- -- ----6,356,354 30-3
17-04-26 22,50--6,27-- -- --------0 --
17-04-26 23,004,355,78-- -- ----4,354,352 5-2
17-04-26 23,502,855,29-- -- ----2,852,8521 18-2
17-04-26 24,006,154,80-- -- ----6,156,1510 18-3
17-04-26 24,503,184,33-- -- ----3,193,1830 20-2
17-04-26 25,003,373,87-- -- ----3,373,322 27-3
17-04-26 25,503,883,42-- -- ----3,883,882 20-3
17-04-26 26,003,002,96+0,04 +1,4% ----3,003,004 2-4
17-04-26 26,502,202,52-- -- ----2,202,201 25-3
17-04-26 27,001,752,12-- -- ----1,751,755 30-3
17-04-26 27,501,391,74-- -- ----1,551,393 25-3
17-04-26 28,001,601,37+0,23 +16,8% --1,741,601,2828 2-4
17-04-26 28,501,321,05-- -- ----1,321,321 31-3
17-04-26 29,000,850,80+0,05 +6,3% ----0,850,667 2-4
17-04-26 29,500,470,57-- -- ----0,470,4320 1-4
17-04-26 30,000,470,39+0,08 +20,5% 0,35--0,500,4098 2-4
17-04-26 31,000,210,18+0,03 +16,7% ----0,210,1513 2-4
17-04-26 32,000,090,07+0,02 +28,6% --0,120,090,091 2-4
17-04-26 33,000,060,03-- -- --0,270,060,0620 30-3
17-04-264934,000,100,01-- -- ----0,100,103 23-3
17-04-2617135,000,100,01-- -- ----0,100,1050 20-3
17-04-262936,000,040,03+0,01 +33,3% ----0,040,042 1-4
17-04-265637,000,070,03-- -- ----0,070,0725 27-2
17-04-26138,000,070,02-- -- ----0,070,071 5-2
17-04-26140,000,120,02-- -- ----0,120,121 23-1
17-04-26 42,00--0,02-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
15-05-26 14,00--14,77-- -- --------0 --
15-05-26 16,00--12,78-- -- --------0 --
15-05-26 18,00--10,79-- -- --------0 --
15-05-26 19,00--9,80-- -- --------0 --
15-05-26 20,00--8,81-- -- --------0 --
15-05-26 21,00--7,83-- -- --------0 --
15-05-26 22,00--6,86-- -- --------0 --
15-05-26 23,00--5,92-- -- --------0 --
15-05-26 23,50--5,45-- -- --------0 --
15-05-261124,004,445,00+0,27 +5,4% ----4,444,4411 25-3
15-05-26 24,50--4,55-- -- --------0 --
15-05-26 25,005,704,11-- -- ----5,705,704 9-3
15-05-26 25,50--3,69-- -- --------0 --
15-05-26 26,001,733,28-- -- ----1,731,7320 24-2
15-05-26 26,502,692,89-- -- ----2,692,354 30-3
15-05-26 27,002,252,53-- -- ----2,252,252 26-3
15-05-26 27,502,292,17+0,12 +5,5% ----2,292,291 2-4
15-05-26 28,002,101,87-- -- ----2,102,101 31-3
15-05-26 28,501,521,56-- -- ----1,521,521 1-4
15-05-26 29,001,311,30-- -- ----1,311,311 31-3
15-05-26 29,50--1,08-- -- --------0 --
15-05-26 30,000,910,88+0,03 +3,4% ----0,910,911 2-4
15-05-26 31,000,510,56-- -- ----0,510,512 27-3
15-05-26 32,000,330,35-0,02 -5,7% --0,450,330,331 2-4
15-05-262033,000,240,22+0,01 +4,5% ----0,240,245 2-4
15-05-26 34,000,340,15-- -- ----0,340,3420 26-2
15-05-26 36,000,230,05-- -- ----0,230,233 18-3
15-05-26 38,000,070,02-- -- ----0,070,071 24-3
15-05-26 40,00--0,01-- -- --------0 --
19-06-26 9,00--19,76-- -- --------0 --
19-06-26 10,00--18,76-- -- --------0 --
19-06-26 12,00--16,77-- -- --------0 --
19-06-26 14,0015,7014,77-- -- ----15,7015,656 4-3
19-06-26 16,00--12,78-- -- --------0 --
19-06-26 18,00--10,80-- -- --------0 --
19-06-26 19,00--9,82-- -- --------0 --
19-06-26 20,006,958,84-- -- ----6,956,955 20-2
19-06-26 21,005,107,87-- -- ----5,105,101 13-2
19-06-264022,009,006,93+0,29 +4,2% ----9,009,002 9-3
19-06-26 23,007,506,01-- -- ----7,507,501 5-3
19-06-26 24,006,105,13-- -- ----6,106,102 5-3
19-06-26 24,50--4,70-- -- --------0 --
19-06-26 25,004,004,29-- -- ----4,004,002 1-4
19-06-26 25,503,573,90-- -- ----3,573,5720 27-3
19-06-26 26,003,303,51-- -- ----3,303,167 30-3
19-06-26 26,50--3,15-- -- --------0 --
19-06-26 27,003,042,81+0,23 +8,2% ----3,043,041 2-4
19-06-26 27,50--2,49-- -- --------0 --
19-06-26 28,002,002,19-- -- ----2,002,001 30-3
19-06-26 28,50--1,90-- -- --------0 --
19-06-2690729,001,411,67+0,14 +8,4% ----1,411,412 1-4
19-06-26 29,50--1,42-- -- --------0 --
19-06-26 30,001,301,24+0,06 +4,8% ----1,351,303 2-4
19-06-26 31,001,190,89-- -- ----1,191,191 23-3
19-06-26 32,000,580,66-0,08 -12,1% --0,850,580,581 2-4
19-06-2647634,000,360,32+0,02 +6,3% ----0,360,361 30-3
19-06-26 35,000,240,23+0,01 +4,3% ----0,240,241 2-4
19-06-26 36,000,080,16-- -- --0,380,080,0840 1-4
19-06-26 38,000,270,07-- -- ----0,270,2724 13-3
19-06-26 40,000,060,03-- -- ----0,060,063 23-3
19-06-26 42,000,050,01-- -- ----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 --
18-09-26 9,00--19,76-- -- --------0 --
18-09-26 10,00--18,76-- -- --------0 --
18-09-26 12,00--16,77-- -- --------0 --
18-09-26 14,00--14,78-- -- --------0 --
18-09-26 16,00--12,79-- -- --------0 --
18-09-26 18,0012,8010,83-- -- ----12,8012,8010 9-3
18-09-26 19,00--9,87-- -- --------0 --
18-09-26 20,009,858,93-- -- ----9,859,851 13-3
18-09-26 21,00--8,03-- -- --------0 --
18-09-26 22,004,507,15-- -- ----4,504,332 13-2
18-09-26 23,007,606,33-- -- ----7,607,601 18-3
18-09-26 24,006,565,54-- -- ----6,566,562 18-3
18-09-26 25,005,704,80-- -- ----5,705,703 16-3
18-09-26 26,005,354,12-- -- ----5,355,351 18-3
18-09-266527,004,203,49+0,22 +6,3% ----4,204,201 19-3
18-09-26 28,003,852,93-- -- ----3,853,852 17-3
18-09-26 29,002,602,42-- -- ----2,602,6020 24-3
18-09-26 30,001,762,00-- -- ----1,761,7615 30-3
18-09-26 32,001,181,33-- -- ----1,181,1830 27-3
18-09-26 34,000,750,86-- -- ----0,750,751 1-4
18-09-26 36,000,450,53-- -- ----0,450,451 26-3
18-09-26 38,000,310,33-- -- ----0,310,311 1-4
18-09-26 40,000,390,20-- -- ----0,390,392 17-3
18-09-26 42,000,410,15-- -- ----0,410,411 22-1
18-09-26 44,000,470,09-- -- ----0,470,471 14-1
18-09-26 50,00--0,02-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--19,76-- -- --------0 --
18-12-26 10,0019,2518,76-- -- ----19,2519,251 2-3
18-12-26 12,0018,5016,77-- -- ----18,7018,509 9-3
18-12-26 14,00--14,78-- -- --------0 --
18-12-26 15,0030,3513,79+16,56 +120,1% ----30,3530,351 19-6
18-12-26 16,0010,0012,81-- -- ----10,0010,0013 18-2
18-12-26 18,00--10,91-- -- --------0 --
18-12-26 19,00--9,98-- -- --------0 --
18-12-26 20,0010,209,10-- -- ----10,209,90250 13-3
18-12-26 21,00--8,25-- -- --------0 --
18-12-26 22,009,107,46-- -- ----9,109,1015 9-3
18-12-26 23,007,586,68-- -- ----7,587,582 5-3
18-12-2614224,006,055,97+0,25 +4,2% ----6,106,057 24-3
18-12-26 25,005,255,28-- -- ----5,255,251 1-4
18-12-267226,004,154,65+0,22 +4,7% ----4,154,155 25-3
18-12-26 27,004,954,06-- -- ----4,954,9520 13-3
18-12-26 28,003,503,51-0,01 -0,3% 0,10--3,503,505 2-4
18-12-26 29,003,153,00-- -- ----3,153,151 31-3
18-12-26 30,002,342,58-- -- ----2,342,341 27-3
18-12-26 32,001,701,86-- -- ----1,871,708 1-4
18-12-26 34,001,471,35+0,12 +8,9% ----1,471,471 2-4
18-12-26 35,000,931,11-- -- ----0,930,931 25-3
18-12-26 36,001,190,94-- -- ----1,191,191 23-3
18-12-26 38,000,590,65-- -- ----0,590,55100 25-3
18-12-26 40,000,470,45+0,02 +4,4% ----0,470,471 2-4
18-12-26 42,000,720,31-- -- ----0,720,721 6-3
18-12-26 45,000,150,19-- -- ----0,150,155 27-3
18-12-26 50,000,200,07-- -- ----0,200,201 26-2
18-12-26 55,000,060,03-- -- ----0,060,062 4-3
18-12-26 60,000,030,01-- -- ----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--14,79-- -- --------0 --
19-03-27 16,00--12,87-- -- --------0 --
19-03-27 18,00--11,06-- -- --------0 --
19-03-27 20,00--9,39-- -- --------0 --
19-03-27 22,00--7,84-- -- --------0 --
19-03-27 23,00--7,10-- -- --------0 --
19-03-27 24,00--6,43-- -- --------0 --
19-03-27 25,00--5,79-- -- --------0 --
19-03-27 26,00--5,20-- -- --------0 --
19-03-27 27,00--4,62-- -- --------0 --
19-03-27 28,00--4,07-- -- --------0 --
19-03-27 29,00--3,58-- -- --------0 --
19-03-27 30,003,353,16-- -- ----3,353,351 31-3
19-03-27 32,00--2,38-- -- --------0 --
19-03-27 34,00--1,81-- -- --3,05----0 --
19-03-27 40,00--0,73-- -- --------0 --
19-03-27 45,00--0,35-- -- --------0 --
18-06-27 15,00--13,84-- -- --------0 --
18-06-27 16,00--12,90-- -- --------0 --
18-06-27 18,00--11,16-- -- --------0 --
18-06-27 20,0010,009,56-- -- ----10,0010,001 20-3
18-06-27 22,008,558,08-- -- ----8,558,551 20-3
18-06-27 24,006,906,70-- -- ----6,906,901 31-3
18-06-2760825,006,266,09+0,20 +3,3% ----6,266,261 2-4
18-06-27 26,006,315,49-- -- ----6,316,316 16-3
18-06-27 28,004,674,41-- -- ----4,674,671 24-3
18-06-27 30,003,353,50-- -- ----3,353,355 24-3
18-06-27 35,002,011,88+0,13 +6,9% ----2,012,011 2-4
18-06-27 40,001,560,98-- -- ----1,561,5620 17-3
18-06-27 45,000,640,50-- -- ----0,640,6416 23-3
18-06-27 50,000,440,26-- -- ----0,440,441 3-3
18-06-27 55,000,250,14+0,11 +78,6% ----0,250,257 28-11
18-06-27 60,00--0,07-- -- --------0 --
18-06-27 70,00--0,02-- -- --------0 --
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,00--13,90-- -- --------0 --
17-12-27 16,00--13,01-- -- --------0 --
17-12-27 18,00--11,33-- -- --------0 --
17-12-27 20,009,409,81-- -- ----9,409,4010 1-4
17-12-27 22,00--8,41-- -- --------0 --
17-12-27 24,007,407,10+0,30 +4,2% ----7,407,4020 2-4
17-12-27 26,007,155,95-- -- ----7,157,153 4-3
17-12-27 28,004,394,96-- -- ----4,394,391 27-3
17-12-27 30,003,904,10-- -- ----3,903,902 1-4
17-12-27 32,004,303,36-- -- ----4,304,255 16-3
17-12-27 35,002,722,48-- -- ----2,722,721 31-3
17-12-27 40,001,401,49-- -- ----1,401,4010 27-3
17-12-27 45,000,980,91+0,07 +7,7% ----0,980,981 2-4
17-12-27 50,000,790,57-- -- ----0,790,791 20-3
17-12-27 55,000,400,37-- -- ----0,400,401 16-2
17-12-27 60,000,300,23-- -- ----0,300,306 17-2
17-12-27 70,00--0,09-- -- --------0 --
17-12-27 80,00--0,04-- -- --------0 --
15-12-28 15,00--14,01-- -- --------0 --
15-12-28 16,00--13,20-- -- --------0 --
15-12-28 18,009,6011,66-- -- ----9,609,603 13-2
15-12-28 20,0011,0010,26-- -- ----11,0010,752 27-2
15-12-283222,009,808,98+0,28 +3,1% ----9,809,801 27-2
15-12-28 24,007,547,80-- -- ----7,547,543 1-4
15-12-28 25,008,607,24-- -- ----8,608,602 9-3
15-12-28 26,005,316,75-- -- ----5,315,314 5-2
15-12-28 28,004,465,81-- -- ----4,464,464 23-2
15-12-28 30,005,504,97-- -- ----5,505,501 27-2
15-12-28 35,003,533,37+0,16 +4,7% ----3,543,534 2-4
15-12-28 40,002,102,28-- -- ----2,102,101 25-3
15-12-28 45,001,401,54-- -- ----1,401,4010 27-3
15-12-28 50,001,301,08-- -- ----1,301,3015 23-3
15-12-28 55,000,800,78+0,02 +2,6% ----0,800,805 2-4
15-12-28 60,000,530,55-0,02 -3,6% ----0,530,516 2-4
15-12-28 80,000,470,14-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0718,77-- -- ----15,0715,075 10-2
21-12-29 15,0015,1014,17-- -- ----15,1015,10500 27-2
21-12-29 18,00--12,00-- -- --------0 --
21-12-29 20,008,7010,70-- -- ----8,708,702 13-2
21-12-29 22,00--9,51-- -- --------0 --
21-12-29 24,009,108,41-- -- ----9,109,1010 3-3
21-12-29 25,007,507,89-- -- ----7,507,5020 25-2
21-12-29 26,006,007,46-- -- ----6,006,005 23-2
21-12-29 28,008,006,54-- -- ----8,008,001 6-3
21-12-29 30,005,505,70-- -- ----5,505,501 1-4
21-12-29 35,004,634,07-- -- ----4,634,6330 19-3
21-12-29 40,002,802,95-- -- ----2,802,8030 25-3
21-12-29 45,002,752,11-- -- ----2,752,2141 13-2
21-12-29 50,001,301,59-- -- ----1,300,9521 12-2
21-12-29 55,001,601,23-- -- ----1,601,602 8-1
21-12-29 60,000,800,96-- -- ----0,800,805 24-2
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,16-- -- --------0 --
20-12-30 10,0019,8018,76-- -- ----19,8019,803 18-3
20-12-30 15,0015,5514,21-- -- ----15,5515,553 18-3
20-12-30 18,00--12,18-- -- --------0 --
20-12-30 20,0012,5010,97-- -- ----12,5012,501 17-3
20-12-30 22,00--9,85-- -- --------0 --
20-12-30 24,007,958,83-- -- ----7,957,6015 18-2
20-12-30 25,0010,008,35-- -- ----10,0010,006 18-3
20-12-30 26,009,507,89-- -- ----9,509,505 6-3
20-12-30 28,006,357,08-- -- ----6,356,358 26-3
20-12-30 30,006,406,34+0,06 +0,9% ----6,406,402 2-4
20-12-30 35,005,554,75-- -- ----5,555,55250 10-3
20-12-30 40,003,293,63-- -- ----3,293,291 26-3
20-12-30 45,002,602,83-- -- ----2,602,601 27-3
20-12-30 50,002,252,24-- -- ----2,252,251 18-2
20-12-303660,001,551,41+0,02 +1,4% ----1,551,5550 26-2
20-12-30 80,00--0,61-- -- --------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?