Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4828,48-- -- 29,2628,401.463.04617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 567 (182 Calls, 385 Puts)
Totaal open interest bij opening 5.653 (3.027 Calls, 2.626 Puts)
Call / Put ratio 0,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00--0,01-- -- --------0 --
17-04-26 17,00--0,02-- -- --------0 --
17-04-262618,000,050,01-- -- ----0,050,051 27-2
17-04-261019,000,010,010,00 0,0% --0,070,010,013 12:20
17-04-262520,000,020,02-- -- ----0,020,0210 9-3
17-04-26 20,50--0,03-- -- --------0 --
17-04-262721,000,010,04-- -- ----0,010,012 24-3
17-04-26421,500,340,01-- -- ----0,340,344 23-2
17-04-263122,000,270,01-- -- ----0,270,275 25-2
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,090,01-- -- ----0,090,091 26-3
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-265424,000,030,02-- -- ----0,030,031 1-4
17-04-261524,500,230,010,00 0,0% --0,100,230,235 25-3
17-04-26 25,000,050,02-- -- ----0,050,051 7-4
17-04-264525,500,450,01+0,03 +300,0% 0,010,130,450,455 27-3
17-04-265926,000,210,01+0,06 +600,0% ----0,210,2019 1-4
17-04-26 26,500,200,03-- -- ----0,200,2021 2-4
17-04-26 27,000,090,07-- -- 0,080,260,150,099 8-4
17-04-26 27,20------ -- ---------- --
17-04-26 27,40--0,11-- -- 0,140,38----0 --
17-04-26 27,500,450,13-- -- 0,250,370,450,4510 2-4
17-04-26 27,600,260,15+0,11 +73,3% 0,190,430,260,261 15:38
17-04-26 27,800,260,18+0,21 +116,7% 0,330,490,290,264 10:00
17-04-26 28,000,470,23+0,24 +104,3% 0,400,520,470,2116 17:00
17-04-26 28,20--0,27-- -- 0,480,64----0 --
17-04-26 28,40--0,32-- -- 0,540,71----0 --
17-04-26 28,501,000,35-- -- 0,610,751,000,8511 1-4
17-04-26 28,60--0,41-- -- --------0 --
17-04-26 28,80--0,46-- -- --------0 --
17-04-26 29,000,890,53+0,36 +67,9% ----0,890,899 15:53
17-04-26 29,20--0,64-- -- 0,981,28----0 --
17-04-26 29,40--0,72-- -- --------0 --
17-04-26 29,502,250,77-- -- 1,141,492,252,251 30-3
17-04-26 29,60--0,84-- -- --------0 --
17-04-26 29,80--0,95-- -- 1,361,71----0 --
17-04-26 30,001,601,07+0,53 +49,5% ----1,601,601 15:54
17-04-26 30,50------ -- --------0 --
17-04-26 31,001,651,84-- -- 2,392,741,651,651 8-4
17-04-26 32,003,242,75-- -- ----3,243,241 31-3
17-04-26 33,002,033,72-- -- 4,334,712,032,035 27-1
17-04-26 34,004,204,72-- -- 5,305,754,204,204 4-3
17-04-26 35,006,055,72-- -- 6,406,756,056,055 23-3
17-04-26 36,005,446,72-- -- ----5,445,441 6-3
17-04-26 37,00--7,72-- -- 8,208,80----0 --
17-04-26 38,008,408,72-- -- ----8,408,401 17-3
17-04-26 40,00--10,72-- -- 11,2011,80----0 --
17-04-26 42,00--12,72-- -- 13,2013,80----0 --
17-04-26 44,00--14,72-- -- 15,2015,80----0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-262419,000,040,01+0,03 +300,0% --0,200,050,044 7-4
15-05-26 20,000,080,01-- -- 0,010,130,080,0810 2-4
15-05-26 21,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,04-- -- ----0,210,202 1-4
15-05-26 23,000,150,08-- -- ----0,150,155 7-4
15-05-26 23,500,450,12-- -- 0,160,320,450,451 27-2
15-05-26 24,000,190,17-- -- ----0,200,195 7-4
15-05-26 24,500,610,23-- -- 0,310,440,610,6151 27-3
15-05-26 25,000,400,31+0,09 +29,0% ----0,400,402 15:38
15-05-26 25,500,860,38-- -- ----0,860,861 25-3
15-05-26 26,000,460,46-- -- ----0,460,461 7-4
15-05-26 26,500,760,58+0,18 +31,0% ----0,760,7295 15:38
15-05-26 27,000,960,70+0,26 +37,1% 0,931,070,960,961 16:18
15-05-26 27,501,190,86+0,33 +38,4% ----1,190,9111 17:29
15-05-26 28,000,951,02-- -- ----0,950,959 8-4
15-05-268528,501,631,24+0,45 +36,3% 1,561,731,631,6310 17:29
15-05-26 29,001,931,47+0,46 +31,3% 1,852,051,931,931 17:17
15-05-26 29,501,501,73-- -- ----1,501,502 8-4
15-05-26 30,001,802,03-- -- 2,512,751,801,801 8-4
15-05-26 31,003,702,70-- -- 3,233,583,703,702 26-3
15-05-26 32,004,253,51-- -- 4,054,414,254,258 1-4
15-05-26 33,00--4,38-- -- 4,915,35----0 --
15-05-26 34,005,345,31-- -- 5,856,305,345,341 19-3
15-05-26236,006,477,23+0,80 +11,1% 7,758,256,476,471 11-3
15-05-26 38,007,809,21-- -- ----7,807,8020 6-3
15-05-26 40,00--11,20-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,03-- -- --------0 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-26 16,000,300,01-- -- ----0,300,3022 6-2
19-06-26 18,000,050,02-- -- 0,010,140,050,052 8-4
19-06-26 19,00--0,04-- -- 0,010,18----0 --
19-06-262720,000,110,09+0,04 +44,4% 0,060,210,110,114 7-4
19-06-26 21,000,280,13-- -- ----0,280,281 1-4
19-06-26 22,000,480,20-- -- ----0,480,462 25-3
19-06-26 23,000,480,31-- -- 0,330,50--0,483 17-3
19-06-26 24,000,480,41-- -- ----0,480,483 7-4
19-06-26 24,50--0,50-- -- --------0 --
19-06-26 25,001,090,58-- -- ----1,091,091 25-3
19-06-26 25,50--0,69-- -- --------0 --
19-06-26 26,001,020,81+0,21 +25,9% ----1,021,021 16:06
19-06-26 26,501,530,94-- -- ----1,561,536 26-3
19-06-26 27,001,901,08-- -- ----1,901,902 26-3
19-06-26 27,50--1,25-- -- --------0 --
19-06-26 28,001,461,44-- -- ----1,501,466 7-4
19-06-26 28,50--1,67-- -- 1,982,23----0 --
19-06-26 29,002,641,90-- -- ----2,642,644 27-3
19-06-26 29,502,952,18-- -- ----2,952,951 27-3
19-06-26 30,002,002,46-- -- 2,873,122,002,003 8-4
19-06-26 31,003,493,09+0,40 +12,9% 3,553,863,493,4920 15:39
19-06-26 32,004,723,82-- -- ----4,724,721 27-3
19-06-26 33,00--4,62-- -- --------0 --
19-06-26 34,006,005,47-- -- 6,006,456,156,002 23-3
19-06-262935,007,426,38+0,78 +12,2% 6,907,407,427,421 27-3
19-06-26 36,007,707,31-- -- ----7,707,701 20-3
19-06-26 38,009,649,24-- -- ----9,649,641 20-3
19-06-26 40,0012,3511,21-- -- 11,7512,2512,3512,354 27-3
19-06-26 42,0013,1013,19-- -- 13,7514,2513,1012,206 8-4
19-06-26 44,0013,8915,19-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,18-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,18-8,88 -51,7% 17,8018,208,308,10150 30-10
19-06-26 48,009,9519,18-9,23 -48,1% ----9,959,9550 30-10
19-06-26 50,0025,3521,17-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,16-17,16 -65,6% 26,6527,259,009,0010 13-5
19-06-26 60,0013,2331,15+0,81 +2,6% ----13,2313,232 30-4
19-06-26 70,00--41,13-- -- --------0 --
19-06-26 80,00--51,12-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,04-- -- --0,15----0 --
18-09-26 14,00--0,07-- -- --------0 --
18-09-26 16,000,330,16-- -- 0,090,240,330,3310 25-2
18-09-26 18,000,210,23-0,02 -8,7% ----0,210,212 12:29
18-09-26 19,000,600,29-- -- ----0,600,6016 25-2
18-09-26 20,000,700,37-- -- ----0,700,704 27-3
18-09-26 21,000,810,49-- -- ----0,810,811 3-3
18-09-26 22,000,900,61-- -- ----0,900,901 24-3
18-09-26 23,000,880,79-- -- 0,861,060,880,881 18-3
18-09-26 24,001,450,98-- -- 1,101,271,451,451 20-3
18-09-26 25,001,651,23-- -- ----1,651,652 25-3
18-09-26 26,002,511,54-- -- ----2,602,5130 25-2
18-09-26 27,002,321,88-- -- ----2,322,3210 1-4
18-09-26 28,002,502,30+0,20 +8,7% ----2,502,506 10:06
18-09-261.04829,003,282,76+0,43 +15,6% ----3,283,2810 1-4
18-09-26 30,004,433,28-- -- 3,643,894,434,435 30-3
18-09-26 32,005,054,55-- -- ----5,055,0529 1-4
18-09-26 34,007,416,04-- -- 6,506,907,417,415 30-3
18-09-26 36,007,107,68-- -- 8,208,657,107,102 3-2
18-09-26 38,004,209,46-- -- 10,0010,504,204,201 16-1
18-09-26 40,0012,0011,33-- -- ----12,0012,001 20-3
18-09-26142,0013,2013,26+0,79 +6,0% ----13,2013,201 5-3
18-09-26 44,0018,7615,21-- -- ----18,7618,767 24-2
18-09-26 50,00--21,17-- -- 21,7022,30----0 --
18-09-26 55,00--26,16-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,190,06-- -- ----0,190,191 11-2
18-12-26 12,000,380,09-- -- ----0,380,353 12-2
18-12-26 14,000,300,16-- -- 0,090,250,300,284 25-2
18-12-26 15,000,630,19-- -- 0,130,290,630,632 13-2
18-12-26 16,000,310,23-- -- 0,180,350,310,313 11-3
18-12-26 18,000,480,36+0,12 +33,3% ----0,480,481 12:48
18-12-26 19,000,770,45-- -- ----0,770,771 3-3
18-12-26 20,000,720,58+0,14 +24,1% ----0,720,7090 16:51
18-12-2636621,000,910,72+0,11 +15,3% ----0,910,911 23-3
18-12-26 22,001,050,89+0,16 +18,0% ----1,051,0530 15:54
18-12-26 23,001,091,09-- -- 1,201,381,091,091 9-3
18-12-26 24,001,321,34-- -- ----1,321,322 8-4
18-12-2631725,001,911,62-- -- 1,751,981,941,915 31-3
18-12-26 26,001,851,95-- -- ----1,851,852 8-4
18-12-26 27,002,692,31-- -- 2,542,762,692,6920 31-3
18-12-26 28,003,102,73-- -- ----3,103,104 31-3
18-12-26 29,003,503,20+0,30 +9,4% 3,553,763,503,5030 15:48
18-12-26 30,003,663,74-- -- ----3,663,604 8-4
18-12-26 32,005,204,96+0,24 +4,8% ----5,205,201 09:16
18-12-26 34,006,456,37-- -- ----6,456,453 19-3
18-12-26 35,007,007,16-- -- 7,608,007,007,009 8-4
18-12-26 36,008,467,96-- -- 8,508,858,468,461 31-3
18-12-26 38,0010,759,66-- -- 10,2010,6010,7510,7510 27-3
18-12-26 40,0010,9411,46-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,33-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,23-- -- 16,7517,3015,9015,904 5-3
18-12-269650,0015,7021,17+0,80 +3,8% 21,8022,1515,7015,701 9-12
18-12-26 55,009,7026,15-16,45 -62,9% 26,7527,209,709,7025 12-5
18-12-26 60,00--31,14-- -- --------0 --
18-12-26 70,00--41,12-- -- 41,6542,25----0 --
18-12-26 80,00--51,10-- -- --------0 --
19-03-27 14,00--0,18-- -- 0,110,32----0 --
19-03-27 16,00--0,31-- -- 0,280,45----0 --
19-03-27 18,000,750,48-- -- ----0,750,751 27-3
19-03-27 20,00--0,75-- -- 0,780,96----0 --
19-03-27 22,001,091,13-- -- 1,211,401,091,093 8-4
19-03-27 23,00--1,35-- -- 1,481,66----0 --
19-03-27 24,00--1,63-- -- --------0 --
19-03-27 25,00--1,94-- -- 2,122,31----0 --
19-03-27 26,00--2,32-- -- 2,452,70----0 --
19-03-27 27,00--2,70-- -- 2,883,13----0 --
19-03-27 28,003,303,14+0,16 +5,1% ----3,303,302 10:37
19-03-27 29,00--3,62-- -- --------0 --
19-03-27 30,00--4,15-- -- 4,514,74----0 --
19-03-27 32,00--5,35-- -- --------0 --
19-03-27 34,00--6,71-- -- 7,057,50----0 --
19-03-27 40,00--11,59-- -- --------0 --
19-03-27 45,00--16,26-- -- --------0 --
18-06-27 15,000,400,34-- -- ----0,400,401 12-3
18-06-27 16,001,300,44-- -- 0,390,611,301,303 13-2
18-06-27 18,002,040,66-- -- ----2,042,004 12-2
18-06-27 20,002,041,01-- -- 1,031,272,042,044 17-2
18-06-27 22,001,451,450,00 0,0% 1,521,761,451,451 09:21
18-06-277524,002,782,02+0,24 +11,9% 2,152,382,782,782 26-2
18-06-27 25,002,412,36+0,05 +2,1% 2,472,752,412,415 10:41
18-06-27 26,002,672,73-0,06 -2,2% ----2,672,671 12:25
18-06-27 28,004,053,60-- -- 3,854,124,054,051 23-3
18-06-27 30,004,944,62+0,32 +6,9% ----4,944,9420 15:41
18-06-27 35,007,807,82-- -- ----7,807,801 12-3
18-06-27 40,0012,8011,83-- -- 12,3012,9012,8012,804 27-3
18-06-27 45,0016,7516,35-- -- 16,8517,4016,7516,751 23-3
18-06-27 50,0025,1521,18-- -- 21,7022,2025,1525,151 6-2
18-06-27 55,00--26,14-- -- 26,6027,35----0 --
18-06-27 60,00--31,12-- -- 31,6032,35----0 --
18-06-27 70,00--41,10-- -- 41,5542,30----0 --
18-06-27 80,00--51,07-- -- --------0 --
17-12-27 15,000,670,57-- -- ----0,670,671 18-3
17-12-271216,000,920,67+0,07 +10,4% 0,540,960,920,9220 3-3
17-12-2716818,001,140,95+0,11 +11,6% 0,871,331,141,141 31-3
17-12-27 20,001,231,33-- -- 1,251,681,231,233 8-4
17-12-27 22,002,151,84-- -- ----2,152,1510 24-3
17-12-27 24,002,742,45-- -- ----2,742,741 2-4
17-12-27 26,003,313,21-- -- ----3,313,312 13-3
17-12-27 28,004,434,14+0,29 +7,0% 4,314,814,434,4320 15:52
17-12-27 30,005,005,15-- -- ----5,005,0020 6-3
17-12-27 32,008,276,33-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,34-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,15-- -- 12,5513,3015,0515,054 19-2
17-12-27 45,0020,7016,52-- -- ----20,7020,701 4-2
17-12-27 50,0021,4021,27+0,13 +0,6% 21,6522,5021,4021,401 09:01
17-12-27 55,0028,7626,16-- -- 26,5527,4028,7928,7650 19-2
17-12-27 60,0031,3231,13-- -- ----31,3231,328 3-2
17-12-27 70,00--41,11-- -- 41,4542,40----0 --
17-12-27 80,00--51,08-- -- 51,4552,40----0 --
15-12-28 15,001,500,91-- -- ----1,511,4916 17-2
15-12-28 16,002,101,05-- -- ----2,102,103 11-2
15-12-28 18,001,151,44-- -- 1,301,861,151,154 8-4
15-12-28 20,003,371,91-- -- 1,812,393,373,3710 16-2
15-12-28 22,002,922,51-- -- 2,433,032,922,892 27-3
15-12-28 24,004,663,21-- -- 3,173,764,664,6610 24-2
15-12-28 25,003,553,59-- -- ----3,553,554 6-3
15-12-28 26,007,163,97-- -- 4,134,687,167,1612 12-2
15-12-28 28,004,784,93-- -- 5,005,654,784,781 12-3
15-12-28 30,006,705,97-- -- 6,156,806,706,701 25-3
15-12-28 35,0011,609,01-- -- 9,2010,0011,6011,601 5-2
15-12-28 40,0016,0012,69-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,84-- -- 17,2518,0520,9020,902 4-2
15-12-28 50,0023,2521,38-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,18-- -- 26,6027,6518,6018,601 12-1
15-12-28 60,00--31,11-- -- 31,4032,55----0 --
15-12-28 80,00--51,05-- -- --------0 --
15-12-28 100,00--71,00-- -- 71,3072,45----0 --
21-12-29 10,000,810,42-- -- ----0,810,8110 16-2
21-12-29 15,001,141,30-- -- ----1,141,144 8-4
21-12-29 18,00--1,98-- -- 1,812,42----0 --
21-12-29 20,002,992,55-- -- 2,403,032,992,991 26-2
21-12-29 22,004,813,19-- -- ----4,814,7515 10-2
21-12-29 24,004,103,91-- -- 3,794,484,104,102 27-2
21-12-29 25,004,744,30-- -- 4,214,894,744,7410 25-3
21-12-29 26,006,104,74-- -- ----6,106,105 24-2
21-12-29 28,007,985,66-- -- 5,756,558,027,9850 10-2
21-12-29 30,006,906,65-- -- 6,557,606,906,901 31-3
21-12-29 35,009,979,61-- -- ----9,979,672 19-3
21-12-29 40,0013,9513,16-- -- ----13,9513,953 2-4
21-12-29 45,0011,2017,17-- -- 17,6018,6011,2011,202 15-1
21-12-29 50,0021,2521,56-- -- 22,0023,1521,2521,251 19-3
21-12-29 55,0030,0526,25-- -- 26,6027,9530,0530,051 16-2
21-12-29 60,0023,3031,14-- -- ----23,3023,301 12-1
21-12-29 80,00--51,07-- -- 51,2552,70----0 --
21-12-29 100,00--71,02-- -- 71,1572,65----0 --
20-12-30 10,001,090,68-- -- ----1,091,0925 20-2
20-12-30 15,002,201,67-- -- ----2,202,205 24-2
20-12-30 18,003,592,45-- -- ----3,593,5920 18-2
20-12-30 20,003,293,06-- -- 2,893,573,293,291 26-3
20-12-30 22,003,993,76-- -- ----3,993,9910 25-3
20-12-30 24,004,324,50-- -- 4,375,154,324,3220 6-3
20-12-30 25,005,254,92-- -- ----5,255,251 26-3
20-12-30 26,006,205,36-- -- 5,206,056,206,2010 25-2
20-12-30 28,005,756,28-- -- 6,157,055,755,7510 3-2
20-12-30 30,007,417,32-- -- ----7,417,411 31-3
20-12-30 35,0010,2510,23-- -- 10,1011,2510,2510,252 8-4
20-12-30 40,0015,4013,68-- -- 13,8014,9015,4015,401 25-2
20-12-30 45,0011,2617,55-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,79-- -- 22,0523,3526,2526,102 13-2
20-12-30 60,00--31,15-- -- --------0 --
20-12-30 80,00--51,01-- -- --------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?