Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,2828,54-0,26 -0,9% 28,3427,60668.45117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 826 (556 Calls, 270 Puts)
Totaal open interest bij opening 5.770 (3.498 Calls, 2.272 Puts)
Call / Put ratio 2,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,01-- -- --------0 --
15-05-262419,000,040,01-- -- ----0,050,044 7-4
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-261722,000,200,01-- -- ----0,210,202 1-4
15-05-261023,000,040,01-- -- ----0,040,045 21-4
15-05-26123,500,450,01-- -- ----0,450,451 27-2
15-05-261824,000,040,02-- -- ----0,040,042 30-4
15-05-265124,500,330,02-- -- ----0,330,331 10-4
15-05-265725,000,040,01-- -- --0,060,040,041 30-4
15-05-2613825,500,050,02-- -- --0,060,050,051 23-4
15-05-26 26,000,070,03-- -- --0,060,070,0710 7-5
15-05-26 26,500,050,06-- -- --0,090,050,051 11-5
15-05-26 26,80------ -- --------0 --
15-05-267427,000,150,10-0,01 -10,0% 0,020,140,150,154 14:07
15-05-26 27,200,200,12+0,08 +66,7% 0,050,160,200,202 13:37
15-05-26 27,40--0,15-- -- 0,080,20----0 --
15-05-26 27,500,320,17+0,15 +88,2% 0,100,220,380,3212 13:23
15-05-26 27,600,300,20+0,10 +50,0% 0,120,250,300,301 09:09
15-05-26 27,800,240,240,00 0,0% 0,170,300,240,241 17:16
15-05-26 28,000,550,31+0,24 +77,4% 0,240,370,700,5521 12:24
15-05-26 28,200,830,37+0,46 +124,3% 0,330,450,830,832 10:07
15-05-26 28,40--0,45-- -- 0,390,56----0 --
15-05-26 28,500,500,49-- -- 0,480,620,500,425 11-5
15-05-26 28,60--0,55-- -- 0,540,68----0 --
15-05-26 28,80--0,66-- -- 0,660,80----0 --
15-05-26 29,001,320,78+0,54 +69,2% 0,790,951,461,323 12:18
15-05-26 29,20--0,92-- -- 0,911,10----0 --
15-05-26 29,40--1,06-- -- 1,071,26----0 --
15-05-26 29,501,091,14-- -- 1,171,341,091,095 11-5
15-05-26 29,601,271,22-- -- 1,241,431,271,271 7-5
15-05-26 29,80--1,39-- -- 1,421,61----0 --
15-05-26 30,001,801,55+0,25 +16,1% 1,601,792,291,806 15:30
15-05-26 30,501,951,99-- -- 2,092,261,951,952 7-5
15-05-26 31,002,852,47+0,38 +15,4% 2,592,763,232,852 15:34
15-05-26 31,50--2,96-- -- 3,063,26----0 --
15-05-26 32,003,753,46+0,29 +8,4% 3,563,763,753,758 17:24
15-05-26 32,50--3,96-- -- 4,044,28----0 --
15-05-26 33,002,544,46-- -- 4,534,792,542,541 6-5
15-05-26 33,50--4,96-- -- 5,005,30----0 --
15-05-26 34,003,225,46-- -- 5,505,803,223,221 22-4
15-05-26 35,006,556,46-- -- 6,506,856,556,552 8-5
15-05-26 36,005,257,46-- -- 7,507,855,255,251 30-4
15-05-26 38,007,859,46-- -- 9,509,857,857,8520 6-5
15-05-26 40,00--11,46-- -- 11,5011,85----0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,02-- -- ----0,020,021 1-4
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --0,07----0 --
19-06-26 20,000,060,03-- -- --0,080,060,063 4-5
19-06-26 21,000,280,05-- -- 0,010,100,280,281 1-4
19-06-26 22,000,130,08+0,05 +62,5% 0,040,130,130,131 10:44
19-06-26 23,000,100,13-- -- 0,070,190,100,101 7-5
19-06-26 24,000,170,20-- -- 0,150,260,170,174 11-5
19-06-26 24,500,190,24-- -- 0,200,310,190,195 11-5
19-06-2634125,000,330,31+0,03 +9,7% 0,270,400,400,333 17:14
19-06-26 25,500,490,39+0,10 +25,6% 0,350,480,500,492 13:55
19-06-26 26,000,530,50-- -- 0,460,580,530,531 11-5
19-06-26 26,500,730,60+0,13 +21,7% 0,570,700,730,731 15:53
19-06-26 27,000,860,75+0,11 +14,7% 0,710,840,980,862 14:33
19-06-26 27,501,170,91+0,26 +28,6% 0,901,011,171,171 11:04
19-06-26 28,001,151,10+0,05 +4,5% 1,101,211,381,155 17:25
19-06-26 28,501,301,32-- -- 1,321,441,371,063 7-5
19-06-26 29,002,001,57+0,43 +27,4% 1,591,722,002,005 10:43
19-06-263229,502,261,84+0,12 +6,5% 1,892,022,262,262 11:15
19-06-26 30,002,302,15-- -- 2,202,352,302,301 11-5
19-06-26 31,003,172,87+0,30 +10,5% 2,933,113,433,134 16:24
19-06-26 32,003,953,68+0,27 +7,3% 3,753,954,073,952 16:41
19-06-26 33,002,894,57-- -- 4,664,872,892,891 6-5
19-06-26 34,005,705,50-- -- 5,605,855,755,705 11-5
19-06-26 35,004,976,47-- -- 6,556,854,974,972 23-4
19-06-26 36,007,877,46-- -- 7,507,857,877,8720 10-4
19-06-26 38,007,669,46-- -- 9,509,857,667,662 16-4
19-06-26 40,0011,3911,46-- -- 11,5011,8511,3911,392 8-5
19-06-26 42,0010,9013,46-- -- 13,5013,8510,9010,901 5-5
19-06-26 44,0013,4515,46-- -- 15,5015,8513,4513,4520 6-5
19-06-26 45,0016,3716,46-- -- 16,5016,8516,4716,375 8-5
19-06-26 46,008,3017,46-9,16 -52,5% 17,5017,858,308,10150 30-10
19-06-26 48,009,9519,46+0,26 +1,3% 19,5019,859,959,9550 30-10
19-06-26 50,0021,6521,46-- -- 21,5021,8521,6521,655 13-4
19-06-26 55,009,0026,46+0,26 +1,0% 26,5026,859,009,0010 13-5
19-06-26 60,0013,2331,46-- -- 31,5031,8513,2313,232 30-4
19-06-26 70,00--41,46-- -- 41,5041,85----0 --
19-06-26 80,00--51,46-- -- 51,5051,85----0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,01-- -- 0,020,11----0 --
17-07-26 20,00--0,05-- -- 0,070,16----0 --
17-07-26 21,00------ -- --------0 --
17-07-26 22,00--0,16-- -- 0,160,27----0 --
17-07-26 23,000,230,27-- -- 0,240,360,230,232 11-5
17-07-26 24,000,310,39-- -- 0,360,490,410,31102 7-5
17-07-26 25,000,350,55-- -- 0,530,650,350,355 6-5
17-07-26 25,50--0,66-- -- 0,640,76----0 --
17-07-26 26,000,700,78-- -- 0,760,880,700,702 7-5
17-07-26 26,50--0,92-- -- 0,911,02----0 --
17-07-26 27,001,101,08-- -- 1,061,191,101,101 7-5
17-07-26427,500,691,25+0,09 +7,2% 1,251,370,690,691 5-5
17-07-26 28,001,501,43-- -- 1,461,591,501,272 7-5
17-07-26 28,502,021,65+0,37 +22,4% 1,691,822,022,021 09:46
17-07-26 29,001,901,91-- -- 1,952,081,901,574 7-5
17-07-26 29,50--2,19-- -- 2,232,37----0 --
17-07-26 30,002,832,47+0,36 +14,6% 2,542,692,832,831 09:42
17-07-26 31,001,853,15-- -- 3,233,391,851,855 6-5
17-07-26 32,00--3,91-- -- 3,984,17----0 --
17-07-26 33,00--4,74-- -- 4,805,05----0 --
17-07-26 34,00--5,63-- -- 5,655,95----0 --
17-07-26 35,00--6,54-- -- 6,606,90----0 --
17-07-26 36,00--7,50-- -- 7,557,85----0 --
17-07-26 38,00--9,46-- -- 9,509,85----0 --
17-07-26 40,00--11,46-- -- 11,5011,85----0 --
18-09-26 9,00--0,01-- -- --0,05----0 --
18-09-26 10,00--0,01-- -- --0,06----0 --
18-09-26 12,00--0,01-- -- --0,07----0 --
18-09-26 14,00--0,02-- -- 0,010,10----0 --
18-09-26 16,000,330,10-- -- 0,060,140,330,3310 25-2
18-09-26 18,000,210,16-- -- 0,140,220,210,212 9-4
18-09-26 19,000,220,22-- -- 0,190,270,220,223 17-4
18-09-26 20,000,290,28-- -- 0,260,340,290,291 15-4
18-09-26 21,000,810,37-- -- 0,360,440,810,811 3-3
18-09-26 22,000,400,49-- -- 0,480,560,400,402 17-4
18-09-26 23,000,810,65+0,16 +24,6% 0,630,740,810,8110 10:08
18-09-26 24,000,850,84-- -- 0,830,940,850,8515 7-5
18-09-26 25,000,641,08-- -- 1,071,190,640,641 5-5
18-09-26 26,001,601,36+0,24 +17,6% 1,371,471,601,601 11:04
18-09-26 27,002,001,70+0,30 +17,6% 1,731,832,002,0012 11:27
18-09-26 28,002,452,11+0,34 +16,1% 2,152,262,452,451 10:42
18-09-261.05829,002,992,61+0,15 +5,7% 2,642,802,992,9910 09:16
18-09-26 30,003,423,18+0,24 +7,5% 3,223,383,423,352 16:24
18-09-26 32,003,274,50-- -- 4,554,783,403,272 6-5
18-09-26 34,004,606,05-- -- 6,106,404,604,601 17-4
18-09-26 36,007,107,78-- -- 7,858,107,107,102 3-2
18-09-26 38,004,209,62-- -- 9,7010,004,204,201 16-1
18-09-26 40,009,7011,53-- -- 11,6011,909,709,701 4-5
18-09-26 42,0013,2013,47-- -- 13,5513,8513,2013,201 5-3
18-09-26 44,0018,7615,46-- -- 15,5015,8518,7618,767 24-2
18-09-26 50,00--21,46-- -- 21,5021,85----0 --
18-09-26 55,00--26,46-- -- 26,5026,85----0 --
18-12-26 9,00--0,03-- -- --0,09----0 --
18-12-26 10,000,190,04-- -- --0,100,190,191 11-2
18-12-26 12,000,380,02-- -- 0,010,110,380,353 12-2
18-12-26 14,000,300,07-- -- --0,200,300,284 25-2
18-12-26 15,000,180,11-- -- 0,090,190,180,181 10-4
18-12-26 16,000,280,17+0,11 +64,7% 0,150,250,280,282 10:09
18-12-26 18,000,380,32-- -- 0,280,380,380,383 10-4
18-12-26 19,000,770,40-- -- 0,360,470,770,771 3-3
18-12-26 20,000,340,52-- -- 0,480,590,340,341 5-5
18-12-26 21,000,480,66-- -- 0,610,730,480,481 30-4
18-12-26 22,000,690,82-- -- 0,790,900,690,695 17-4
18-12-26 23,000,991,03-- -- 1,001,120,990,991 7-5
18-12-26 24,000,901,27-- -- 1,251,380,900,901 5-5
18-12-26 25,001,691,55+0,14 +9,0% 1,551,661,691,6965 14:46
18-12-26 26,002,001,87+0,13 +7,0% 1,882,012,002,007 16:23
18-12-26 27,002,332,25-- -- 2,272,412,332,331 11-5
18-12-26 28,002,752,68-- -- 2,702,852,752,753 7-5
18-12-26 29,003,213,16-- -- 3,213,353,213,2110 11-5
18-12-26 30,004,083,72+0,36 +9,7% 3,783,954,204,003 16:01
18-12-269832,004,954,99+0,21 +4,2% 5,055,254,954,951 7-5
18-12-26 34,006,456,43-- -- 6,506,806,456,453 19-3
18-12-26 35,007,507,22+0,28 +3,9% 7,357,607,707,505 16:31
18-12-26 36,008,468,05-- -- 8,208,408,468,461 31-3
18-12-26 38,007,859,81-- -- 9,9510,207,857,8510 17-4
18-12-26 40,0011,4511,64-- -- 11,7012,0511,4511,453 8-5
18-12-26 42,0017,3513,53-- -- 13,6513,9517,3517,352 4-2
18-12-26 45,0014,4016,47-- -- 16,5516,8514,4014,4020 6-5
18-12-269650,0015,7021,46+0,26 +1,2% 21,5021,8515,7015,701 9-12
18-12-26 55,009,7026,46-16,76 -63,3% 26,5026,859,709,7025 12-5
18-12-26 60,00--31,46-- -- 31,5031,85----0 --
18-12-26 70,00--41,46-- -- 41,5041,85----0 --
18-12-26 80,00--51,46-- -- 51,5051,85----0 --
19-03-27 14,000,230,17-- -- 0,140,270,230,222 10-4
19-03-27 16,00--0,31-- -- 0,250,37----0 --
19-03-27 18,000,750,45-- -- 0,430,540,750,751 27-3
19-03-27 20,00--0,71-- -- 0,690,81----0 --
19-03-27 22,001,091,10-- -- 1,061,191,091,093 8-4
19-03-27 23,001,351,33-- -- 1,301,431,351,351 7-5
19-03-27 24,00--1,60-- -- 1,581,70----0 --
19-03-27 25,00--1,90+0,07 +3,7% 1,882,01----0 --
19-03-27 26,00--2,24-- -- 2,242,39----0 --
19-03-27 27,002,582,64-- -- 2,642,782,582,581 7-5
19-03-27 28,003,343,07+0,27 +8,8% 3,083,243,443,3422 15:54
19-03-27 29,00--3,54-- -- 3,583,73----0 --
19-03-27 30,003,434,09-- -- 4,114,293,433,431 29-4
19-03-27 32,00--5,29-- -- 5,355,60----0 --
19-03-27 34,00--6,70-- -- 6,757,05----0 --
19-03-27 36,00--8,28-- -- 8,358,60----0 --
19-03-27 38,00--9,96-- -- 10,0010,35----0 --
19-03-27 40,0011,7111,74-- -- 11,8512,1511,7111,712 8-5
19-03-27 45,00--16,48-- -- 16,5516,90----0 --
19-03-27 50,00--21,46-- -- 21,4521,85----0 --
18-06-27 15,000,250,32-- -- 0,260,390,250,251 22-4
18-06-27 16,000,390,42-- -- 0,350,480,390,393 21-4
18-06-27 18,002,040,64-- -- 0,600,732,042,004 12-2
18-06-27 20,002,040,97-- -- 0,931,062,042,044 17-2
18-06-27 22,001,181,40-- -- 1,371,501,181,181 17-4
18-06-27 24,002,781,97-- -- 1,942,072,782,782 26-2
18-06-27 25,002,302,31-- -- 2,262,452,322,306 7-5
18-06-27 26,002,502,67-- -- 2,652,842,502,501 7-5
18-06-27 28,004,053,56-- -- 3,553,744,054,0432 13-4
18-06-27 30,004,504,61-- -- 4,584,844,504,502 14-4
18-06-27 35,006,507,90-- -- 7,908,206,506,501 22-4
18-06-27 40,0012,8011,98-- -- 12,0512,3512,8012,804 27-3
18-06-27 45,0016,7516,55-- -- 16,6517,0016,7516,751 23-3
18-06-27 50,0025,1521,46-- -- 21,4521,9025,1525,151 6-2
18-06-27 55,00--26,46-- -- 26,4526,90----0 --
18-06-27 60,00--31,46-- -- 31,4531,90----0 --
18-06-27 70,00--41,46-- -- 41,4541,90----0 --
18-06-27 80,00--51,46-- -- 51,4551,90----0 --
17-12-27 15,000,670,48-- -- 0,350,680,670,671 18-3
17-12-27 16,000,920,61-- -- 0,480,800,920,9220 3-3
17-12-27 18,000,500,90-- -- 0,761,080,500,502 6-5
17-12-27 20,001,011,27-- -- 1,161,481,011,011 27-4
17-12-27 22,001,501,76-- -- 1,671,991,501,5020 27-4
17-12-27 24,002,252,39-- -- 2,312,652,252,251 15-4
17-12-27 26,003,113,15-- -- 3,043,453,112,933 7-5
17-12-27 28,004,354,07+0,28 +6,9% 3,944,384,354,3525 09:05
17-12-27 30,004,605,13-- -- 5,055,454,604,602 6-5
17-12-27 32,005,296,33-- -- 6,256,705,295,292 4-5
17-12-27 35,007,108,49-- -- 8,308,807,107,1010 6-5
17-12-27 40,0010,6012,32-- -- 12,2512,7510,6010,606 21-4
17-12-27 45,0020,7016,72-- -- 16,7017,2520,7020,701 4-2
17-12-27 50,0019,6021,48-- -- 21,4522,0019,6019,601 23-4
17-12-27 55,0028,7626,46-- -- 26,4026,9528,7928,7650 19-2
17-12-27 60,0031,3231,46-- -- 31,4032,0031,3231,328 3-2
17-12-27 70,00--41,46-- -- 41,3042,00----0 --
17-12-27 80,00--51,46-- -- 51,3052,00----0 --
15-12-28 15,001,500,86-- -- 0,671,081,511,4916 17-2
15-12-28 16,002,101,02-- -- 0,811,252,102,103 11-2
15-12-28 18,001,251,40-- -- 1,211,651,251,251 7-5
15-12-28 20,001,851,88-- -- 1,702,151,851,753 7-5
15-12-28 22,002,102,46-- -- 2,292,742,102,1055 6-5
15-12-28 24,004,663,15-- -- 2,983,444,664,6610 24-2
15-12-28 25,003,553,53-- -- 3,383,873,553,554 6-3
15-12-28 26,004,003,92+0,08 +2,0% 3,814,204,004,005 09:01
15-12-28 28,004,104,91-- -- 4,705,254,104,101 21-4
15-12-28 30,005,255,94-- -- 5,756,355,255,251 30-4
15-12-2812135,008,009,10+0,07 +0,8% 8,909,558,008,002 6-5
15-12-28 40,0016,0012,84-- -- 12,7013,3016,0016,001 18-2
15-12-28 45,0020,9017,04-- -- 16,9017,6020,9020,902 4-2
15-12-28 50,0023,2521,55-- -- 21,5022,2523,2521,4915 3-2
15-12-28 55,0018,6026,46-- -- 26,3527,1518,6018,601 12-1
15-12-28 60,00--31,46-- -- 31,3032,10----0 --
15-12-28 80,00--51,46-- -- 51,2552,10----0 --
15-12-28 100,00--71,46-- -- 71,2572,10----0 --
21-12-29 10,000,810,45-- -- 0,200,650,810,8110 16-2
21-12-29 15,001,141,17-- -- 0,911,421,141,144 8-4
21-12-29 18,00--1,82-- -- 1,572,13----0 --
21-12-29 20,002,002,38-- -- 2,132,692,002,002 22-4
21-12-29 22,004,813,01-- -- 2,783,344,814,7515 10-2
21-12-29 24,004,103,75-- -- 3,544,104,104,102 27-2
21-12-29 25,003,904,16-- -- 3,904,573,903,902 28-4
21-12-29 26,004,484,63-- -- 4,344,994,484,481 8-5
21-12-29 28,007,985,60-- -- 5,256,008,027,9850 10-2
21-12-29 30,005,756,66-- -- 6,307,105,755,7520 4-5
21-12-29 35,009,609,71-- -- 9,4510,159,609,601 7-5
21-12-29 40,0013,0013,25-- -- 13,1013,8513,2012,95217 14-4
21-12-29 45,0017,3717,27-- -- 17,2517,9517,3717,373 8-5
21-12-29 50,0021,4021,70-- -- 21,7022,5021,4021,401 14-4
21-12-29 55,0030,0526,46+0,26 +1,0% 26,3527,2530,0530,051 16-2
21-12-29 60,0029,6031,46-- -- 31,2532,1529,6029,601 4-5
21-12-29 80,00--51,46-- -- 51,2052,15----0 --
21-12-29 100,00--71,46-- -- 71,1572,20----0 --
20-12-30 10,001,090,61-- -- 0,340,831,091,0925 20-2
20-12-30 15,001,341,48-- -- 1,111,821,341,341 4-5
20-12-30 18,003,592,21-- -- 1,862,573,593,5920 18-2
20-12-30 20,002,702,82-- -- 2,483,192,702,7013 11-5
20-12-30 22,003,993,48-- -- 3,163,873,993,9910 25-3
20-12-308524,004,404,24+0,06 +1,4% 3,954,664,404,403 12:26
20-12-30 25,004,624,65-0,03 -0,6% 4,325,154,624,625 14:34
20-12-30 26,004,705,14-- -- 4,755,604,704,704 16-4
20-12-30 28,005,956,12-- -- 5,706,556,105,9530 7-5
20-12-30 30,006,657,22-- -- 6,757,606,656,651 6-5
20-12-30 35,009,7510,26-- -- 9,7510,6510,859,7557 14-4
20-12-30 40,0011,8013,72-- -- 13,3514,2511,8011,801 22-4
20-12-30 45,0011,2617,58-- -- 17,3518,2511,2611,262 7-1
20-12-30 50,0026,2521,87-- -- 21,7022,7026,2526,102 13-2
20-12-30 60,00--31,46-- -- 31,2032,45----0 --
20-12-30 80,0049,7051,46-- -- 51,1552,4049,7049,701 24-4
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?