Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,1030,34+0,76 +2,5% 31,1629,681.414.26017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 15.969 (15.172 Calls, 797 Puts)
Totaal open interest bij opening 4.360 (2.326 Calls, 2.034 Puts)
Call / Put ratio 19,04
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
17-04-26919,000,020,01+0,01 +100,0% ----0,020,025 15-4
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
17-04-265123,000,010,010,00 0,0% ----0,020,0113 11:38
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-265424,000,020,020,00 0,0% ----0,020,0210 11:35
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-269725,000,010,010,00 0,0% ----0,020,019 16:38
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-265926,000,210,01-- -- --0,300,210,2019 1-4
17-04-267126,500,020,03-0,01 -33,3% ----0,020,021 15-4
17-04-264327,000,030,01+0,02 +200,0% ----0,030,031 15-4
17-04-26 27,20--0,01-- -- --------0 --
17-04-26 27,40--0,02-- -- --------0 --
17-04-266427,500,030,030,00 0,0% ----0,030,031 15-4
17-04-26227,600,340,03-- -- ----0,340,341 13-4
17-04-26427,800,260,05-- -- ----0,290,264 9-4
17-04-2611428,000,020,01+0,01 +100,0% ----0,020,024 10:02
17-04-26 28,20--0,01-- -- --------0 --
17-04-26 28,40--0,01-- -- --------0 --
17-04-266928,500,110,02-- -- ----0,110,111 15-4
17-04-26 28,60--0,02-- -- --------0 --
17-04-26 28,80--0,03-- -- --------0 --
17-04-2641429,000,060,05-- -- ----0,150,0645 15-4
17-04-26 29,20--0,06-- -- --------0 --
17-04-26 29,40--0,08-- -- --------0 --
17-04-262729,500,280,09-- -- ----0,280,2515 15-4
17-04-26 29,60--0,11-- -- --------0 --
17-04-26 29,80--0,16-- -- --------0 --
17-04-26 30,000,050,21-0,16 -76,2% ----0,220,0519 16:31
17-04-26 30,500,110,47-0,36 -76,6% ----0,320,1111 16:16
17-04-26 31,000,220,81-0,59 -72,8% 0,09--0,330,2245 16:43
17-04-26 31,50--1,23-- -- --------0 --
17-04-26 32,001,921,69-- -- ----1,921,922 15-4
17-04-26 33,002,032,66-- -- ----2,032,035 27-1
17-04-26 34,004,053,66-- -- ----4,054,054 15-4
17-04-26 35,006,054,66-- -- ----6,056,055 23-3
17-04-26 36,005,445,66-- -- ----5,445,441 6-3
17-04-26 37,00--6,66-- -- --------0 --
17-04-26 38,008,407,66-- -- ----8,408,401 17-3
17-04-26 40,00--9,66-- -- --------0 --
17-04-26 42,00--11,66-- -- --------0 --
17-04-26 44,00--13,66-- -- --------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-- -- ----0,050,044 7-4
15-05-262320,000,080,02-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,01-- -- ----0,210,202 1-4
15-05-26 23,000,150,02-- -- ----0,150,155 7-4
15-05-26 23,500,450,04-- -- ----0,450,451 27-2
15-05-26 24,000,100,06-- -- ----0,100,103 15-4
15-05-26 24,500,330,08-- -- ----0,330,331 10-4
15-05-26 25,000,240,12-- -- ----0,240,242 14-4
15-05-26 25,500,860,17-- -- ----0,860,861 25-3
15-05-26 26,000,190,22-0,03 -13,6% ----0,190,191 12:26
15-05-26 26,500,250,30-0,05 -16,7% ----0,250,254 09:55
15-05-26 27,000,320,36-0,04 -11,1% ----0,320,321 09:46
15-05-26 27,500,380,45-0,07 -15,6% ----0,380,381 12:05
15-05-26 28,000,500,57-0,07 -12,3% ----0,500,501 14:32
15-05-26 28,500,580,70-0,12 -17,1% ----0,660,583 17:26
15-05-26 29,000,770,88-0,11 -12,5% ----0,830,766 11:28
15-05-26 29,501,301,09-- -- ----1,301,301 15-4
15-05-26 30,001,041,32-0,28 -21,2% ----1,241,0216 17:00
15-05-26 31,001,521,91-0,39 -20,4% ----1,521,521 12:42
15-05-26 32,002,142,61-0,47 -18,0% ----2,342,148 13:40
15-05-26 33,00--3,39-- -- --------0 --
15-05-26134,005,344,28-0,64 -15,0% ----5,345,341 19-3
15-05-26 36,006,476,19-- -- ----6,476,471 11-3
15-05-26 38,007,808,16-- -- ----7,807,8020 6-3
15-05-26 40,00--10,15-- -- --------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
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,110,03-- -- ----0,110,114 7-4
19-06-26 21,000,280,06-- -- ----0,280,281 1-4
19-06-26 22,000,170,10-- -- ----0,170,173 15-4
19-06-26 23,000,380,17-- -- ----0,380,381 10-4
19-06-26 24,000,520,25-- -- ----0,520,521 10-4
19-06-26 24,50--0,30-- -- --------0 --
19-06-26 25,000,740,36-- -- ----0,740,712 10-4
19-06-26 25,50--0,44-- -- --------0 --
19-06-26 26,000,480,51-0,03 -5,9% ----0,480,481 09:51
19-06-26 26,501,530,61-- -- ----1,561,536 26-3
19-06-26 27,000,950,71-- -- ----1,100,954 14-4
19-06-26 27,50--0,84-- -- --------0 --
19-06-2642728,000,950,98-0,11 -11,2% --0,920,950,951 09:34
19-06-26 28,501,901,16-- -- ----1,901,902 10-4
19-06-26 29,001,771,34-- -- ----1,771,732 14-4
19-06-26 29,502,951,56-- -- ----2,952,951 27-3
19-06-26 30,002,301,77-- -- ----2,302,2010 14-4
19-06-26 31,003,482,34-- -- ----3,483,4820 13-4
19-06-26 32,002,562,98-0,42 -14,1% ----2,562,562 12:59
19-06-26 33,00--3,71-- -- --------0 --
19-06-26 34,006,004,53-- -- ----6,156,002 23-3
19-06-26 35,005,855,39-- -- ----5,855,851 15-4
19-06-26 36,007,876,30-- -- ----7,877,8720 10-4
19-06-26 38,007,668,21-0,55 -6,7% ----7,667,662 13:04
19-06-26 40,0010,5010,17-- -- ----10,5010,501 15-4
19-06-26 42,0011,6012,15-0,55 -4,5% ----11,9011,604 12:41
19-06-26 44,0013,8914,15-- -- ----13,8913,892 2-2
19-06-26 45,0016,4215,14-- -- ----16,4216,421 23-3
19-06-26 46,008,3016,14-7,84 -48,6% ----8,308,10150 30-10
19-06-26 48,009,9518,14-8,19 -45,1% ----9,959,9550 30-10
19-06-26 50,0021,6520,14-- -- ----21,6521,655 13-4
19-06-26 55,009,0025,13-16,13 -64,2% ----9,009,0010 13-5
19-06-26 60,0013,2330,12-16,89 -56,1% ----13,2313,232 30-4
19-06-26 70,00--40,11-- -- --------0 --
19-06-26 80,00--50,09-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,02-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,14-- -- ----0,210,212 9-4
18-09-26 19,000,600,18-- -- ----0,600,6016 25-2
18-09-26 20,000,290,26-- -- ----0,290,291 15-4
18-09-26 21,000,810,32-- -- ----0,810,811 3-3
18-09-26 22,000,490,43-- -- ----0,490,491 15-4
18-09-26 23,000,880,57-- -- ----0,880,881 18-3
18-09-2610224,001,450,72-0,03 -4,2% ----1,451,451 20-3
18-09-26 25,001,200,92-- -- ----1,201,201 14-4
18-09-26 26,002,511,16-- -- ----2,602,5130 25-2
18-09-26 27,002,321,44-- -- ----2,322,3210 1-4
18-09-26 28,001,901,79-- -- ----1,901,904 15-4
18-09-26 29,003,282,19-- -- ----3,283,2810 1-4
18-09-26 30,002,492,65-0,16 -6,0% ----2,502,4915 14:12
18-09-26 32,003,593,80-0,21 -5,5% ----3,593,5510 14:32
18-09-26 34,007,415,19-- -- ----7,417,415 30-3
18-09-26 36,007,106,76-- -- ----7,107,102 3-2
18-09-26 38,004,208,48-- -- ----4,204,201 16-1
18-09-26 40,0011,3010,31-- -- ----11,3011,301 14-4
18-09-26 42,0013,2012,23-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,17-- -- ----18,7618,767 24-2
18-09-26 50,00--20,13-- -- --------0 --
18-09-26 55,00--25,13-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,03-- -- ----0,380,353 12-2
18-12-26 14,000,300,10-- -- ----0,300,284 25-2
18-12-26 15,000,180,14-- -- ----0,180,181 10-4
18-12-26 16,000,310,15-- -- ----0,310,313 11-3
18-12-26 18,000,380,26-- -- ----0,380,383 10-4
18-12-26 19,000,770,33-- -- ----0,770,771 3-3
18-12-26 20,000,720,44-- -- ----0,720,7090 9-4
18-12-26 21,000,600,54-- -- ----0,600,601 15-4
18-12-26 22,001,050,69-- -- ----1,051,0530 9-4
18-12-26 23,001,200,85-- -- ----1,201,201 10-4
18-12-26 24,001,001,05-0,05 -4,8% ----1,001,001 11:46
18-12-26 25,001,301,27+0,03 +2,4% 0,10--1,301,302 14:23
18-12-26 26,001,521,58-0,06 -3,8% ----1,521,521 13:17
18-12-26 27,002,681,90-- -- ----2,682,681 13-4
18-12-26 28,003,102,27-- -- ----3,103,104 31-3
18-12-26 29,002,502,66-0,16 -6,0% ----2,502,50501 13:03
18-12-26 30,003,033,13-0,10 -3,2% ----3,033,0325 13:03
18-12-26 32,004,104,25-0,15 -3,5% ----4,304,1029 13:03
18-12-26 34,006,455,58-- -- ----6,456,453 19-3
18-12-26 35,007,006,32-- -- ----7,007,009 8-4
18-12-26 36,008,467,09-- -- ----8,468,461 31-3
18-12-266338,008,318,73-0,48 -5,5% ----8,318,312 13:04
18-12-26 40,0010,9010,50-- -- ----10,9010,907 15-4
18-12-26 42,0017,3512,32-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,20-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,13-4,43 -22,0% ----15,7015,701 9-12
18-12-26 55,009,7025,12-15,42 -61,4% ----9,709,7025 12-5
18-12-26 60,00--30,11-- -- --------0 --
18-12-26 70,00--40,10-- -- --------0 --
18-12-26 80,00--50,08-- -- --------0 --
19-03-27 14,000,230,13-- -- ----0,230,222 10-4
19-03-27 16,00--0,25-- -- --1,00----0 --
19-03-27 18,000,750,39-- -- ----0,750,751 27-3
19-03-27 20,00--0,60-- -- --------0 --
19-03-27 22,001,090,90-- -- ----1,091,093 8-4
19-03-27 23,00--1,10-- -- --------0 --
19-03-27 24,00--1,32-- -- --------0 --
19-03-27 25,00--1,60-- -- --------0 --
19-03-27 26,00--1,90-- -- --------0 --
19-03-27 27,002,122,24-0,12 -5,4% ----2,122,125 11:30
19-03-27528,002,682,68-0,08 -3,0% ----2,682,6810 15:54
19-03-27 29,00--3,11-- -- --------0 --
19-03-27 30,00--3,59-- -- --------0 --
19-03-27 32,00--4,66-- -- --------0 --
19-03-27 34,00--5,94-- -- --------0 --
19-03-27 36,00------ -- --------0 --
19-03-27 40,00--10,67-- -- --------0 --
19-03-27 45,00--15,25-- -- --------0 --
19-03-27 50,00------ -- --------0 --
18-06-27 15,000,290,290,00 0,0% ----0,290,283 17:21
18-06-27 16,001,300,36-- -- ----1,301,303 13-2
18-06-27 18,002,040,55-- -- ----2,042,004 12-2
18-06-27 20,002,040,82-- -- ----2,042,044 17-2
18-06-27 22,001,451,18-- -- ----1,451,451 9-4
18-06-27 24,002,781,69-- -- ----2,782,782 26-2
18-06-27 25,001,851,98-0,13 -6,6% ----1,851,855 10:57
18-06-27 26,002,672,35-- -- ----2,672,671 9-4
18-06-27 28,004,053,11-- -- ----4,054,0432 13-4
18-06-27 30,004,504,04-- -- ----4,504,502 14-4
18-06-27 35,007,007,04-0,04 -0,6% ----7,007,001 10:52
18-06-27 40,0012,8010,92-- -- ----12,8012,804 27-3
18-06-27 45,0016,7515,35-- -- ----16,7516,751 23-3
18-06-27 50,0025,1520,16-- -- ----25,1525,151 6-2
18-06-27 55,00--25,12-- -- --------0 --
18-06-27 60,00--30,11-- -- --------0 --
18-06-27 70,00--40,10-- -- --------0 --
18-06-27 80,00--50,08-- -- --------0 --
17-12-27 15,000,670,46-- -- ----0,670,671 18-3
17-12-27 16,000,920,60-- -- ----0,920,9220 3-3
17-12-27 18,000,700,82-0,12 -14,6% --75,000,700,706 16:47
17-12-27 20,001,231,13-- -- ----1,231,233 8-4
17-12-27 22,001,751,56-- -- ----1,751,7510 14-4
17-12-27 24,002,252,11-- -- ----2,252,251 15-4
17-12-27 26,002,862,77+0,09 +3,2% ----2,862,862 16:42
17-12-27 28,004,003,62-- -- ----4,004,007 14-4
17-12-27 30,005,004,58-- -- ----5,005,0020 6-3
17-12-27 32,008,275,66-- -- ----8,308,2720 19-2
17-12-27 35,0010,717,54-- -- ----10,7110,6950 19-2
17-12-27 40,0011,7511,28-- -- ----11,7511,757 15-4
17-12-27 45,0020,7015,57-- -- ----20,7020,701 4-2
17-12-27 50,0021,4020,24-- -- ----21,4021,401 9-4
17-12-275055,0028,7625,13-0,75 -3,0% ----28,7928,7650 19-2
17-12-27 60,0031,3230,11-- -- ----31,3231,328 3-2
17-12-27 70,00--40,09-- -- --------0 --
17-12-27 80,00--50,07-- -- --------0 --
15-12-28 15,001,500,80-- -- ----1,511,4916 17-2
15-12-28 16,002,100,93-- -- ----2,102,103 11-2
15-12-28 18,001,151,25-- -- ----1,151,154 8-4
15-12-28 20,003,371,68-- -- ----3,373,3710 16-2
15-12-28 22,002,922,21-- -- ----2,922,892 27-3
15-12-28 24,004,662,83-- -- ----4,664,6610 24-2
15-12-28 25,003,553,17-- -- ----3,553,554 6-3
15-12-28 26,007,163,50-- -- ----7,167,1612 12-2
15-12-28 28,004,784,38-- -- ----4,784,781 12-3
15-12-28 30,006,705,37-- -- ----6,706,701 25-3
15-12-28 35,0011,608,27-- -- ----11,6011,601 5-2
15-12-28 40,0016,0011,85-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,88-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,36-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,15-- -- ----18,6018,601 12-1
15-12-28 60,00--30,10-- -- --------0 --
15-12-28 80,00--50,06-- -- --------0 --
15-12-28 100,00--70,03-- -- --------0 --
21-12-29 10,000,810,36-- -- ----0,810,8110 16-2
21-12-29 15,001,141,13-- -- ----1,141,144 8-4
21-12-29 18,00--1,71-- -- --------0 --
21-12-29 20,002,992,21-- -- ----2,992,991 26-2
21-12-29 22,004,812,80-- -- ----4,814,7515 10-2
21-12-29 24,004,103,44-- -- ----4,104,102 27-2
21-12-29 25,004,743,80-- -- ----4,744,7410 25-3
21-12-29 26,006,104,20-- -- ----6,106,105 24-2
21-12-29 28,007,985,10-- -- ----8,027,9850 10-2
21-12-29 30,006,906,05-- -- ----6,906,901 31-3
21-12-29 35,009,978,90-- -- ----9,979,672 19-3
21-12-29 40,0013,0012,34-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2016,25-- -- ----11,2011,202 15-1
21-12-29 50,0021,4020,55-- -- ----21,4021,401 14-4
21-12-29 55,0030,0525,19-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,08-- -- ----23,3023,301 12-1
21-12-29 80,00--50,01-- -- --------0 --
21-12-29 100,00--69,95-- -- --------0 --
20-12-30 10,001,090,66-- -- ----1,091,0925 20-2
20-12-30 15,002,201,46-- -- ----2,202,205 24-2
20-12-30 18,003,592,16-- -- ----3,593,5920 18-2
20-12-30 20,003,292,71-- -- ----3,293,291 26-3
20-12-30 22,003,993,34-- -- ----3,993,9910 25-3
20-12-30 24,004,324,12-- -- ----4,324,3220 6-3
20-12-302625,004,844,51-0,17 -3,8% ----4,844,843 14-4
20-12-30 26,004,704,92-0,22 -4,5% ----4,704,704 10:56
20-12-301028,005,755,86-0,23 -3,9% ----5,755,7510 3-2
20-12-30 30,006,656,83-0,18 -2,6% ----6,656,6512 14:46
20-12-30 35,009,759,66-- -- ----10,859,7557 14-4
20-12-30 40,0015,4012,98-- -- ----15,4015,401 25-2
20-12-30 45,0011,2616,73-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,87-- -- ----26,2526,102 13-2
20-12-30 60,00--30,16-- -- --------0 --
20-12-30 80,0052,2050,08-- -- ----52,2052,052 13-4
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?