Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,7530,12-0,37 -1,2% 29,9429,38130.76510:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 624 (264 Calls, 360 Puts)
Totaal open interest bij opening 26.881 (9.783 Calls, 17.098 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--21,31-- -- --------0 --
19-06-26 10,00--20,31-- -- --------0 --
19-06-26 12,00--18,31-- -- --------0 --
19-06-26 14,0014,3016,31-- -- --------0 18-5
19-06-26 16,00--14,32-- -- --------0 --
19-06-26 18,00--12,32-- -- --------0 --
19-06-26 19,00--11,32-- -- --------0 --
19-06-26 20,0011,9010,32-- -- --------0 21-4
19-06-26 21,005,109,32-- -- --------0 13-2
19-06-26 22,007,608,32-- -- --------0 14-4
19-06-26 23,007,507,33-- -- --------0 5-3
19-06-26324,006,436,33-0,18 -2,8% --------0 6-5
19-06-26124,504,695,84-- -- ----4,694,691 19-5
19-06-26 25,005,605,34-- -- ----5,605,601 5-6
19-06-26 25,503,574,85-- -- ----3,573,5720 27-3
19-06-26 26,002,604,37-- -- --------0 29-5
19-06-26 26,501,743,88-- -- --------0 29-5
19-06-26 27,002,243,41-- -- --------0 3-6
19-06-26 27,503,092,95+0,14 +4,7% ----3,093,091 13:30
19-06-26 28,002,282,50-0,22 -8,8% ----2,282,281 8-6
19-06-26 28,40--2,17-- -- --------0 --
19-06-26 28,501,152,08-- -- --------0 4-6
19-06-26 28,60--2,00-- -- --------0 --
19-06-26 28,80--1,84-- -- --------0 --
19-06-261.71029,001,471,67-0,15 -9,0% ----1,681,47124 16:20
19-06-26 29,20--1,53-- -- --------0 --
19-06-26 29,40--1,38-- -- --------0 --
19-06-26 29,500,821,32-- -- --------0 4-6
19-06-26 29,60--1,26-- -- --------0 --
19-06-26 29,80--1,13-- -- --------0 --
19-06-26 30,000,871,01-0,14 -13,9% --185,000,970,8723 17:23
19-06-26 30,500,700,75-0,05 -6,7% ----0,700,6813 15:07
19-06-26 31,000,600,53+0,07 +13,2% ----0,600,606 15:46
19-06-26 31,500,400,36+0,04 +11,1% ----0,400,258 13:23
19-06-26 32,000,200,26-0,06 -23,1% ----0,200,202 11:36
19-06-26 32,50------ -- --------0 --
19-06-26 33,000,100,10-- -- ----0,150,1021 5-6
19-06-2653134,000,040,05-- -- ----0,040,042 29-5
19-06-26 35,000,010,02-- -- --------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
19-06-2614655,000,090,01+0,08 +800,0% ----0,090,095 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--16,34-- -- --------0 --
17-07-26 16,00--14,35-- -- --------0 --
17-07-26 18,00--12,36-- -- --------0 --
17-07-26 20,00--10,37-- -- --------0 --
17-07-26 21,00--9,38-- -- --------0 --
17-07-26 22,00--8,40-- -- --------0 --
17-07-26 23,00--7,42-- -- --------0 --
17-07-26 24,00--6,46-- -- --------0 --
17-07-26 24,505,255,99-- -- --------0 1-6
17-07-26 25,005,135,53-- -- --------0 4-6
17-07-26 25,504,335,06-- -- --------0 1-6
17-07-26 26,002,644,60-- -- --------0 14-5
17-07-26 26,502,704,17-- -- --------0 29-5
17-07-261027,002,193,75-0,17 -4,5% --------0 1-6
17-07-26 27,501,663,33-- -- --------0 27-5
17-07-26 28,003,042,94+0,10 +3,4% ----3,042,732 13:30
17-07-26 28,501,672,58-- -- --------0 3-6
17-07-26 29,002,482,23-- -- ----2,482,481 5-6
17-07-26 29,501,781,91-0,13 -6,8% ----1,781,782 16:57
17-07-26 30,001,821,61-- -- ----1,821,7210 5-6
17-07-26 31,001,311,11-- -- ----1,310,999 5-6
17-07-26 32,000,770,74+0,03 +4,1% ----0,770,772 13:39
17-07-26 33,000,450,47-- -- ----0,500,4412 5-6
17-07-26 34,000,240,29-0,05 -17,2% ----0,240,242 8-6
17-07-26 35,000,210,18-- -- ----0,210,2140 5-6
17-07-26 36,000,080,13-- -- --------0 20-5
17-07-26 38,000,180,06-- -- --------0 23-4
17-07-26 40,00--0,03-- -- --------0 --
21-08-26 16,00--14,38-- -- --------0 --
21-08-26 18,00--12,39-- -- --------0 --
21-08-26 20,00--10,42-- -- --------0 --
21-08-26 21,00--9,45-- -- --------0 --
21-08-26 22,00--8,50-- -- --------0 --
21-08-26 23,00--7,56-- -- --------0 --
21-08-26 24,00--6,66-- -- --------0 --
21-08-26 25,005,435,80-- -- --------0 4-6
21-08-26 25,50--5,37-- -- --------0 --
21-08-26 26,00--4,96-- -- --------0 --
21-08-26 26,50--4,57-- -- --------0 --
21-08-26 27,003,354,20-- -- --------0 1-6
21-08-26 27,50--3,82-- -- --------0 --
21-08-26 28,00--3,47-- -- --------0 --
21-08-26 28,50--3,13-- -- --------0 --
21-08-26 29,002,962,81-- -- ----2,962,961 5-6
21-08-26 29,501,452,50-- -- --------0 28-5
21-08-26 30,002,102,20-0,10 -4,5% ----2,102,101 16:39
21-08-267731,001,581,70-- -- ----1,581,1511 4-6
21-08-263432,001,351,29-0,06 -4,7% ----1,351,351 13:24
21-08-26 33,001,040,96-- -- ----1,041,046 5-6
21-08-26 34,000,700,71-0,01 -1,4% ----0,700,702 8-6
21-08-26 36,00--0,39-- -- --------0 --
21-08-26 38,00--0,20-- -- --------0 --
21-08-26 40,00--0,10-- -- --------0 --
18-09-26 9,00--21,35-- -- --------0 --
18-09-26 10,00--20,35-- -- --------0 --
18-09-26 12,00--18,36-- -- --------0 --
18-09-26 14,00--16,38-- -- --------0 --
18-09-26 16,00--14,40-- -- --------0 --
18-09-26 18,0012,8012,46-- -- ----12,8012,8010 9-3
18-09-26 19,00--11,47-- -- --------0 --
18-09-26 20,009,8510,50-- -- ----9,859,851 13-3
18-09-26 21,00--9,54-- -- --------0 --
18-09-26 22,004,508,60-- -- ----4,504,332 13-2
18-09-26623,006,107,69-- -- ----6,106,105 7-5
18-09-264524,007,186,79-- -- ----7,187,181 28-4
18-09-26 25,004,455,94-- -- --------0 3-6
18-09-26 26,005,105,15-0,05 -1,0% ----5,105,101 8-6
18-09-26 27,004,694,39-- -- ----4,694,691 5-6
18-09-267428,003,383,69-- -- ----3,383,382 2-6
18-09-26 29,003,153,05-- -- ----3,153,152 5-6
18-09-26 30,002,572,48-- -- ----2,672,5546 5-6
18-09-26 32,001,521,56-0,04 -2,6% ----1,521,493 15:07
18-09-26 34,001,030,93+0,10 +10,8% ----1,031,032 15:55
18-09-2612336,000,460,55-- -- ----0,460,461 2-6
18-09-26 38,000,170,34-- -- --------0 26-5
18-09-26 40,000,200,19-- -- ----0,200,201 5-6
18-09-26 42,000,410,11-- -- --------0 22-1
18-09-26 44,000,470,06-- -- --------0 14-1
18-09-26 50,00--0,01-- -- --------0 --
18-09-263755,000,060,01+0,05 +500,0% ----0,060,0637 19-11
18-12-26 9,00--21,35-- -- --------0 --
18-12-26 10,0019,2520,35-- -- --------0 2-3
18-12-26 12,0018,5018,37-- -- --------0 9-3
18-12-26 14,0015,0016,40-- -- --------0 10-4
18-12-26515,0013,6515,42-- -- ----13,6513,655 8-5
18-12-26 16,0010,0014,47-0,18 -1,2% --------0 18-2
18-12-26 18,0010,0012,56-- -- --------0 14-5
18-12-26 19,00--11,63-- -- --------0 --
18-12-2672320,0010,5010,71-0,16 -1,5% ----10,5010,5020 5-6
18-12-26 21,00--9,83-- -- --------0 --
18-12-26 22,006,708,96-- -- --------0 13-5
18-12-263023,006,358,12-0,15 -1,8% --------0 1-6
18-12-2613824,006,007,31-- -- ----6,006,001 22-5
18-12-2619725,005,256,54-- -- ----5,255,252 8-5
18-12-26 26,005,955,80-- -- ----6,005,952 5-6
18-12-2614427,004,845,11-- -- ----4,844,844 4-6
18-12-2630428,003,654,49-- -- 0,10--3,653,651 4-6
18-12-26 29,003,903,900,00 0,0% ----3,903,9010 15:01
18-12-26 30,003,403,34+0,06 +1,8% ----3,403,202 13:23
18-12-26 32,002,532,39-- -- ----2,532,535 5-6
18-12-26 34,001,751,68-- -- ----1,751,5611 5-6
18-12-26 35,001,221,39-- -- --------0 4-6
18-12-26 36,001,251,15-- -- ----1,251,253 5-6
18-12-26 38,000,810,79-- -- ----0,840,8061 5-6
18-12-26 40,000,580,54-- -- ----0,580,5712 5-6
18-12-26 42,000,380,35-- -- ----0,380,381 5-6
18-12-26 45,000,090,20-- -- --------0 1-6
18-12-26 50,000,100,09-- -- --------0 27-5
18-12-2613055,000,060,03-- -- ----0,060,062 4-3
18-12-2610360,000,010,01-- -- ----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--18,39-- -- --------0 --
19-03-27 14,00--16,49-- -- --------0 --
19-03-27 16,00--14,64-- -- --------0 --
19-03-27 18,0011,2512,82-- -- --------0 1-6
19-03-27 20,00--11,05-- -- --------0 --
19-03-27 22,00--9,37-- -- --------0 --
19-03-27 23,008,808,56-- -- ----8,808,801 5-6
19-03-27 24,006,807,79-- -- --------0 1-6
19-03-27 25,004,527,06-- -- --------0 13-5
19-03-27 26,00--6,35-- -- --------0 --
19-03-27 27,004,115,70-- -- --------0 13-5
19-03-27 28,003,655,10-- -- --------0 28-5
19-03-27 29,002,924,51-- -- --------0 14-5
19-03-27 30,003,793,96-0,17 -4,3% ----3,793,792 16:34
19-03-273232,003,193,03-0,08 -2,6% ----3,193,193 5-6
19-03-27 34,001,552,25-- -- --------0 27-5
19-03-2735836,001,221,68-- -- ----1,221,225 21-5
19-03-27 38,000,751,23-- -- --------0 27-5
19-03-27 40,000,590,88-- -- --------0 22-5
19-03-27 45,000,550,38-- -- --------0 21-4
19-03-272550,000,130,17-- -- ----0,130,1325 13-5
18-06-27 15,00--15,61-- -- --------0 --
18-06-27 16,0011,5014,70-- -- --------0 13-5
18-06-27 18,00--12,93-- -- --------0 --
18-06-27520,0010,0011,20-- -- ----10,0010,001 20-3
18-06-27 22,008,559,56-- -- --------0 20-3
18-06-27424,007,108,07-- -- ----7,107,101 4-6
18-06-27 25,006,947,31-- -- --13,50----0 4-6
18-06-27 26,006,406,67-- -- ----6,406,402 5-6
18-06-27 28,004,985,42-- -- --------0 2-6
18-06-27 30,003,504,33-- -- --------0 3-6
18-06-27 35,002,292,32-0,03 -1,3% ----2,292,291 8-6
18-06-2724240,000,951,18-0,05 -4,2% --------0 4-6
18-06-2724645,000,740,58-0,02 -3,4% --------0 23-4
18-06-27 50,000,420,29-- -- --------0 21-4
18-06-27 55,000,250,15+0,10 +66,7% --------0 28-11
18-06-27 60,00--0,08-- -- --------0 --
18-06-27 70,00--0,03-- -- --------0 --
18-06-27 80,00------ -- --------0 --
17-12-27 15,00--15,71-- -- --------0 --
17-12-27 16,00--14,83-- -- --------0 --
17-12-27 18,00--13,11-- -- --------0 --
17-12-275420,009,5011,45-- -- ----9,509,5010 29-5
17-12-27 22,00--9,89-- -- --------0 --
17-12-2715724,008,108,46-0,13 -1,5% --------0 4-6
17-12-2710626,006,457,17-0,13 -1,8% ----6,456,453 4-6
17-12-27 28,005,506,01-- -- --------0 4-6
17-12-27 30,005,155,00-- -- ----5,154,8222 5-6
17-12-27 32,003,954,11-0,16 -3,9% ----3,953,953 8-6
17-12-27 35,002,303,04-- -- --4,10----0 1-6
17-12-2765040,001,651,87-- -- ----1,651,6520 4-6
17-12-2754145,000,871,11-- -- ----0,870,863 8-5
17-12-27 50,000,450,64-- -- --------0 10-4
17-12-27 55,000,360,51-0,15 -29,4% ----0,360,3650 8-6
17-12-27 60,000,200,33-- -- --0,40----0 20-5
17-12-27 70,00--0,14-- -- --------0 --
17-12-27 80,00--0,06-- -- --------0 --
15-12-28 15,00--15,86-- -- --------0 --
15-12-28 16,00--15,00-- -- --------0 --
15-12-28318,009,6013,40-0,14 -1,0% --------0 13-2
15-12-28 20,0010,8511,82-- -- --------0 3-6
15-12-28 22,0011,0010,41-- -- --------0 16-4
15-12-28 24,007,549,14-- -- --------0 1-4
15-12-282625,007,208,54-- -- ----7,207,204 20-5
15-12-28626,005,317,97-- -- ----5,315,314 5-2
15-12-28 28,007,206,98-- -- ----7,207,202 5-6
15-12-28 30,006,206,05-- -- ----6,205,854 5-6
15-12-287435,003,244,19-- -- ----3,243,242 26-5
15-12-2813540,002,452,94-0,03 -1,0% ----2,452,451 19-5
15-12-2811145,001,891,89-- -- ----1,891,8910 6-5
15-12-286850,001,071,29-- -- ----1,071,071 8-5
15-12-286255,000,800,88-- -- ----0,800,805 2-4
15-12-28 60,000,520,62-- -- --------0 26-5
15-12-282080,000,470,15-- -- ----0,470,4720 10-2
15-12-28 100,00--0,04-- -- --------0 --
21-12-29 10,0015,0720,37-- -- --------0 10-2
21-12-29 15,0015,1015,94-- -- --------0 27-2
21-12-29 18,00--13,64-- -- --------0 --
21-12-29 20,008,7012,27-- -- --------0 13-2
21-12-29 22,00--11,01-- -- --------0 --
21-12-29 24,009,109,86-- -- --------0 3-3
21-12-29 25,008,009,31-- -- --------0 7-5
21-12-29 26,009,008,78-- -- ----9,009,003 5-6
21-12-291328,006,667,81-- -- ----6,666,661 8-5
21-12-29 30,006,806,91-- -- --------0 2-6
21-12-29 35,005,055,04-- -- ----5,055,051 5-6
21-12-29 40,002,803,73-- -- --------0 25-3
21-12-29 45,002,222,71-- -- --------0 18-5
21-12-299950,001,302,01-0,03 -1,5% --------0 12-2
21-12-29 55,001,601,50-- -- --------0 8-1
21-12-29 60,001,001,14-- -- --------0 14-4
21-12-29 80,00--0,40-- -- --------0 --
21-12-29 100,00--0,15-- -- --------0 --
20-12-30 10,0019,1020,36-- -- --------0 25-5
20-12-3025315,0015,5516,04-0,15 -0,9% --------0 18-3
20-12-30 18,0013,4013,89-- -- --------0 7-5
20-12-30 20,0012,9012,63-- -- --------0 28-4
20-12-301222,008,8011,46-- -- ----8,808,8010 13-5
20-12-30 24,0011,0110,39-- -- --------0 17-4
20-12-30 25,008,309,89-- -- 7,55------0 28-5
20-12-30 26,008,209,42-- -- --------0 7-5
20-12-30 28,007,338,49-- -- --------0 25-5
20-12-307830,006,657,56-0,06 -0,8% --------0 3-6
20-12-30 35,005,155,86-- -- 4,00------0 4-6
20-12-30 40,004,004,47-- -- --------0 2-6
20-12-30 45,002,603,46-- -- --------0 27-3
20-12-301550,002,452,70-0,03 -1,1% --------0 4-6
20-12-30 60,001,391,68-- -- --------0 6-5
20-12-30 80,00--0,71-- -- --------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?