Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,4829,00+0,48 +1,7% 30,5029,321.135.82216:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 207 (167 Calls, 40 Puts)
Totaal open interest bij opening 2.675 (2.044 Calls, 631 Puts)
Call / Put ratio 4,18
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
17-04-261019,000,100,01-- -- ----0,100,101 25-2
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
17-04-26 24,500,230,04-- -- ----0,230,235 25-3
17-04-26 25,000,050,06-0,01 -16,7% ----0,050,051 7-4
17-04-26 25,500,450,10-- -- ----0,450,455 27-3
17-04-26 26,000,210,14-- -- ----0,210,2019 1-4
17-04-26 26,500,200,19-- -- ----0,200,2021 2-4
17-04-26 27,000,450,27-- -- ----0,450,407 31-3
17-04-26 27,40------ -- --------0 --
17-04-26 27,500,450,37-- -- ----0,450,4510 2-4
17-04-26 27,60------ -- --------0 --
17-04-26 27,80------ -- --------0 --
17-04-2613728,000,300,49-0,12 -24,5% ----0,300,303 7-4
17-04-26 28,20------ -- --------0 --
17-04-26 28,40------ -- --------0 --
17-04-26 28,501,000,61-- -- ----1,000,8511 1-4
17-04-26 28,60------ -- --------0 --
17-04-26 28,80------ -- --------0 --
17-04-26 29,000,530,83-0,30 -36,1% ----0,610,534 7-4
17-04-26 29,20------ -- --------0 --
17-04-26 29,40------ -- --------0 --
17-04-26 29,502,251,08-- -- ----2,252,251 30-3
17-04-26 29,60------ -- --------0 --
17-04-26 29,80------ -- ---------- --
17-04-26 30,001,561,34-- -- ----1,561,5415 2-4
17-04-26 31,003,152,10-- -- ----3,153,156 25-3
17-04-26 32,003,242,98-- -- ----3,243,241 31-3
17-04-26 33,002,033,94-- -- ----2,032,035 27-1
17-04-26 34,004,204,94-- -- ----4,204,204 4-3
17-04-26 35,006,055,94-- -- ----6,056,055 23-3
17-04-26 36,005,446,94-- -- ----5,445,441 6-3
17-04-26 37,00--7,94-- -- --------0 --
17-04-26 38,008,408,94-- -- ----8,408,401 17-3
17-04-26 40,00--10,94-- -- --------0 --
17-04-26 42,00--12,94-- -- --------0 --
17-04-26 44,00--14,94-- -- --------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 20,000,080,02-- -- ----0,080,0810 2-4
15-05-26 21,000,190,04-- -- ----0,190,191 16-3
15-05-26 22,000,200,09-- -- ----0,210,202 1-4
15-05-26 23,000,150,16-0,01 -6,3% ----0,150,155 7-4
15-05-26 23,500,450,22-- -- ----0,450,451 27-2
15-05-26 24,000,190,29-0,10 -34,5% ----0,200,195 7-4
15-05-26 24,500,610,37-- -- ----0,610,6151 27-3
15-05-26 25,000,380,45-- -- ----0,380,3810 2-4
15-05-26 25,500,860,54-- -- ----0,860,861 25-3
15-05-26 26,000,460,65-0,19 -29,2% ----0,460,461 7-4
15-05-26 26,500,760,75-- -- ----0,760,761 2-4
15-05-26 27,001,380,91-- -- ----1,381,381 26-3
15-05-26 27,501,021,06-0,04 -3,8% ----1,021,021 7-4
15-05-26 28,001,591,24-- -- ----1,591,591 30-3
15-05-26 28,501,551,46-- -- ----1,551,556 2-4
15-05-26 29,001,801,71-- -- ----1,801,801 2-4
15-05-26 29,50--1,96-- -- --------0 --
15-05-26 30,003,452,28-- -- ----3,453,454 26-3
15-05-26 31,003,702,96-- -- ----3,703,702 26-3
15-05-26 32,004,253,75-- -- ----4,254,258 1-4
15-05-26 33,00--4,61-- -- --------0 --
15-05-26 34,005,345,52-- -- ----5,345,341 19-3
15-05-26 36,006,477,44-- -- ----6,476,471 11-3
15-05-26 38,007,809,41-- -- ----7,807,8020 6-3
15-05-26 40,00--11,40-- -- --------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 18,000,140,05-- -- 0,05--0,140,141 26-3
19-06-26 19,00--0,08-- -- --------0 --
19-06-26 20,000,110,15-0,04 -26,7% ----0,110,114 7-4
19-06-26 21,000,280,21-- -- ----0,280,281 1-4
19-06-26 22,000,480,30-- -- ----0,480,462 25-3
19-06-26 23,000,480,42-- -- ------0,483 17-3
19-06-26 24,000,480,56-0,08 -14,3% ----0,480,483 7-4
19-06-26 24,50--0,62-- -- --------0 --
19-06-26 25,001,090,76-- -- ----1,091,091 25-3
19-06-26 25,50--0,86-- -- --------0 --
19-06-26 26,001,310,98-- -- ----1,311,3189 25-3
19-06-26 26,501,531,14-- -- ----1,561,536 26-3
19-06-26 27,001,901,30-- -- 1,151,381,901,902 26-3
19-06-26 27,50--1,48-- -- --------0 --
19-06-26 28,001,461,66-0,20 -12,0% ----1,501,466 7-4
19-06-26 28,50--1,88-- -- --------0 --
19-06-26 29,002,642,12-- -- ----2,642,644 27-3
19-06-26 29,502,952,38-- -- ----2,952,951 27-3
19-06-26 30,002,942,70-- -- 2,632,852,942,9445 31-3
19-06-26 31,003,623,31-- -- ----3,623,621 31-3
19-06-26 32,004,724,05-- -- 4,014,264,724,721 27-3
19-06-26 33,00------ -- ---------- --
19-06-26 34,006,005,70-- -- ----6,156,002 23-3
19-06-26 35,007,426,59-- -- ----7,427,421 27-3
19-06-26 36,007,707,52-- -- ----7,707,701 20-3
19-06-26 38,009,649,44-- -- ----9,649,641 20-3
19-06-26 40,0012,3511,41-- -- ----12,3512,354 27-3
19-06-26 42,0014,0013,39-- -- ----14,0014,001 1-4
19-06-266944,0013,8915,38+0,08 +0,5% ----13,8913,892 2-2
19-06-265545,0016,4216,38+0,08 +0,5% ----16,4216,421 23-3
19-06-26 46,008,3017,38-9,08 -52,2% ----8,308,10150 30-10
19-06-26 48,009,9519,37-9,42 -48,6% ----9,959,9550 30-10
19-06-26 50,0025,3521,37-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,36-17,36 -65,9% ----9,009,0010 13-5
19-06-26 60,0013,2331,35-18,12 -57,8% ----13,2313,232 30-4
19-06-26 70,00--41,32-- -- --------0 --
19-06-26 80,00--51,30-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,03-- -- --------0 --
18-09-26 16,000,330,16-- -- ----0,330,3310 25-2
18-09-26 18,000,560,27-- -- ----0,560,565 19-2
18-09-26 19,000,600,35-- -- ----0,600,6016 25-2
18-09-26 20,000,700,45-- -- ----0,700,704 27-3
18-09-26 21,000,810,58-- -- ----0,810,811 3-3
18-09-26 22,000,900,72-- -- ----0,900,901 24-3
18-09-26 23,000,880,91-- -- ----0,880,881 18-3
18-09-26 24,001,451,13-- -- ----1,451,451 20-3
18-09-26 25,001,651,39-- -- ----1,651,652 25-3
18-09-26 26,002,511,69-- -- ----2,602,5130 25-2
18-09-262327,002,322,06-0,05 -2,4% ----2,322,3210 1-4
18-09-26 28,002,652,44-- -- ----2,652,653 2-4
18-09-26 29,003,282,94-- -- ----3,283,2810 1-4
18-09-265130,004,433,50-0,01 -0,3% ----4,434,435 30-3
18-09-26 32,005,054,75-- -- ----5,055,0529 1-4
18-09-26 34,007,416,25-- -- ----7,417,415 30-3
18-09-26 36,007,107,89-- -- ----7,107,102 3-2
18-09-26 38,004,209,66-- -- ----4,204,201 16-1
18-09-26 40,0012,0011,52-- -- ----12,0012,001 20-3
18-09-26 42,0013,2013,46-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,41-- -- ----18,7618,767 24-2
18-09-26 50,00--21,36-- -- --------0 --
18-09-26 55,00--26,35-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,190,05-- -- ----0,190,191 11-2
18-12-26 12,000,380,10-- -- ----0,380,353 12-2
18-12-26 14,000,300,17-- -- ----0,300,284 25-2
18-12-26 15,000,630,22-- -- ----0,630,632 13-2
18-12-26 16,000,310,26-- -- ----0,310,313 11-3
18-12-26 18,000,430,42-- -- ----0,430,431 2-4
18-12-26 19,000,770,53-- -- ----0,770,771 3-3
18-12-26 20,000,830,66-- -- ----0,830,833 23-3
18-12-26 21,000,910,79-- -- ----0,910,911 23-3
18-12-26 22,001,200,98-- -- ----1,201,201 25-3
18-12-26 23,001,091,20-- -- ----1,091,091 9-3
18-12-26 24,001,651,48-- -- ----1,651,651 1-4
18-12-26 25,001,911,77-- -- 0,10--1,941,915 31-3
18-12-26 26,002,502,10-- -- ----2,532,505 25-3
18-12-26 27,002,692,50-- -- ----2,692,6920 31-3
18-12-26 28,003,102,89-- -- ----3,103,104 31-3
18-12-26 29,004,203,37-- -- ----4,204,201 27-3
18-12-26 30,003,653,88-0,23 -5,9% ----3,653,651 7-4
18-12-26 32,006,705,12-- -- ----6,706,701 25-2
18-12-26 34,006,456,56-- -- ----6,456,453 19-3
18-12-26 35,007,507,35-- -- ----7,507,505 3-3
18-12-26 36,008,468,17-- -- ----8,468,461 31-3
18-12-26 38,0010,759,87-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9411,66-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,53-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,43-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,36-5,66 -26,5% ----15,7015,701 9-12
18-12-26 55,009,7026,34-16,64 -63,2% ----9,709,7025 12-5
18-12-26 60,00--31,33-- -- --------0 --
18-12-26 70,00--41,30-- -- --------0 --
18-12-26 80,00--51,27-- -- --------0 --
19-03-27 14,00--0,16-- -- --------0 --
19-03-27 16,00--0,36-- -- --------0 --
19-03-27 18,000,750,56-- -- ----0,750,751 27-3
19-03-27 20,00--0,84-- -- --------0 --
19-03-27 22,00--1,23-- -- --------0 --
19-03-27 23,00--1,48-- -- --------0 --
19-03-27 24,00--1,76-- -- --------0 --
19-03-27 25,00--2,08-- -- --------0 --
19-03-27 26,00--2,47-- -- --------0 --
19-03-27 27,00--2,88-- -- --------0 --
19-03-27 28,00--3,33-- -- --------0 --
19-03-27 29,00--3,76-- -- --------0 --
19-03-27 30,00--4,31-- -- --------0 --
19-03-27 32,00--5,48-- -- --------0 --
19-03-27 34,00--6,87-- -- --------0 --
19-03-27 40,00--11,79-- -- --------0 --
19-03-27 45,00--16,47-- -- --------0 --
18-06-27 15,000,400,41-- -- ----0,400,401 12-3
18-06-27 16,001,300,47-- -- ----1,301,303 13-2
18-06-27 18,002,040,73-- -- ----2,042,004 12-2
18-06-27 20,002,041,08-- -- ----2,042,044 17-2
18-06-27 22,001,681,55-- -- ----1,681,682 5-3
18-06-27 24,002,782,14-- -- ----2,782,782 26-2
18-06-27 25,002,552,46-- -- ----2,552,554 19-3
18-06-27 26,003,512,87-- -- ----3,513,517 26-2
18-06-27 28,004,053,73-- -- ----4,054,051 23-3
18-06-27 30,004,424,76-- -- ----4,424,421 9-3
18-06-27 35,007,807,99-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,02-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,54-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,37-- -- ----25,1525,151 6-2
18-06-27 55,00--26,33-- -- --------0 --
18-06-27 60,00--31,31-- -- --------0 --
18-06-27 70,00--41,28-- -- --------0 --
18-06-27 80,00--51,25-- -- --------0 --
17-12-27 15,000,670,62-- -- ----0,670,671 18-3
17-12-27 16,000,920,66-- -- ----0,920,9220 3-3
17-12-27 18,001,140,98-- -- ----1,141,141 31-3
17-12-27 20,001,601,38-- -- ----1,601,601 30-3
17-12-27 22,002,151,90-- -- ----2,152,1510 24-3
17-12-27 24,002,742,54-- -- ----2,742,741 2-4
17-12-27 26,003,313,34-- -- ----3,313,312 13-3
17-12-27 28,003,984,22-0,24 -5,7% 3,934,483,983,982 7-4
17-12-27 30,005,005,27-- -- ----5,005,0020 6-3
17-12-27 32,008,276,43-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,45-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,32-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,70-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,43-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,34-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,31-- -- 30,9032,0031,3231,328 3-2
17-12-27 70,00--41,27-- -- --------0 --
17-12-27 80,00--51,24-- -- --------0 --
15-12-28 15,001,500,93-- -- ----1,511,4916 17-2
15-12-28 16,002,101,09-- -- ----2,102,103 11-2
15-12-28 18,00--1,47-- -- --------0 --
15-12-28 20,003,371,96-- -- ----3,373,3710 16-2
15-12-28 22,002,922,56-- -- ----2,922,892 27-3
15-12-28 24,004,663,25-- -- ----4,664,6610 24-2
15-12-28 25,003,553,63-- -- ----3,553,554 6-3
15-12-28 26,007,164,06-- -- ----7,167,1612 12-2
15-12-28 28,004,784,98-- -- ----4,784,781 12-3
15-12-28 30,006,706,00-- -- ----6,706,701 25-3
15-12-28 35,0011,609,10-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,83-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,03-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,58-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,39-- -- ----18,6018,601 12-1
15-12-28 60,00--31,33-- -- --------0 --
15-12-28 80,00--51,26-- -- --------0 --
15-12-28 100,00--71,20-- -- --------0 --
21-12-29 10,000,810,49-- -- ----0,810,8110 16-2
21-12-29 15,001,441,34-- -- ----1,481,44111 27-2
21-12-29 18,00--2,02-- -- --------0 --
21-12-29 20,002,992,58-- -- ----2,992,991 26-2
21-12-291522,004,813,23-0,03 -0,9% ----4,814,7515 10-2
21-12-29 24,004,103,95-- -- ----4,104,102 27-2
21-12-29 25,004,744,34-- -- ----4,744,7410 25-3
21-12-29 26,006,104,79-- -- ----6,106,105 24-2
21-12-29 28,007,985,69-- -- ----8,027,9850 10-2
21-12-29 30,006,906,66-- -- ----6,906,901 31-3
21-12-29 35,009,979,61-- -- ----9,979,672 19-3
21-12-29 40,0013,9513,20-- -- ----13,9513,953 2-4
21-12-29 45,0011,2017,25-- -- ----11,2011,202 15-1
21-12-29 50,0021,2521,69-- -- ----21,2521,251 19-3
21-12-29 55,0030,0526,40-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,28-- -- ----23,3023,301 12-1
21-12-29 80,00--51,17-- -- --------0 --
21-12-29 100,00--71,09-- -- --------0 --
20-12-30 10,001,090,54-- -- ----1,091,0925 20-2
20-12-30 15,002,201,69-- -- ----2,202,205 24-2
20-12-30 18,003,592,47-- -- ----3,593,5920 18-2
20-12-30 20,003,293,09-- -- ----3,293,291 26-3
20-12-30 22,003,993,78-- -- ----3,993,9910 25-3
20-12-30 24,004,324,53-- -- ----4,324,3220 6-3
20-12-30 25,005,254,94-- -- ----5,255,251 26-3
20-12-30 26,006,205,37-- -- ----6,206,2010 25-2
20-12-30 28,005,756,33-- -- ----5,755,7510 3-2
20-12-30 30,007,417,36-- -- ----7,417,411 31-3
20-12-30 35,0011,2510,20-- -- ----11,2511,253 30-3
20-12-30 40,0015,4013,67-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,59-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,86-- -- ----26,2526,102 13-2
20-12-30 60,00--31,33-- -- --------0 --
20-12-30 80,00--51,22-- -- --------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?