Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,3627,36-- -- 27,6826,941.033.79717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 484 (213 Calls, 271 Puts)
Totaal open interest bij opening 7.362 (4.162 Calls, 3.200 Puts)
Call / Put ratio 0,79
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
15-05-265124,500,330,01-- -- ----0,330,331 10-4
15-05-265725,000,050,02-- -- ----0,050,051 13-5
15-05-2613825,500,050,06-0,05 -83,3% ----0,050,051 23-4
15-05-26 25,60------ -- --------0 --
15-05-26 25,80------ -- --------0 --
15-05-264726,000,090,10-0,07 -70,0% ----0,190,092 13-5
15-05-26 26,20------ -- --------0 --
15-05-26 26,40------ -- --------0 --
15-05-26 26,500,270,21-- -- ----0,270,1556 13-5
15-05-26 26,600,300,25-- -- ----0,300,2970 13-5
15-05-26 26,80--0,31-- -- --------0 --
15-05-267027,000,170,44-0,29 -65,9% ----0,340,116 15:30
15-05-26227,200,130,55-0,32 -58,2% ----0,200,132 14:44
15-05-26 27,40--0,68-- -- --------0 --
15-05-26 27,500,280,75-0,47 -62,7% ----0,280,2811 13:10
15-05-26827,600,400,82-0,39 -47,6% ----0,400,402 15:29
15-05-26 27,800,410,98-0,57 -58,2% ----0,410,411 12:58
15-05-26 28,000,601,14-0,54 -47,4% ----0,600,6020 11:59
15-05-26 28,200,851,31-0,46 -35,1% ----0,850,851 15:29
15-05-26 28,40--1,49-- -- --------0 --
15-05-26 28,501,001,58-0,58 -36,7% ----1,451,0015 11:58
15-05-26 28,60--1,67-- -- --------0 --
15-05-26 28,80--1,86-- -- --------0 --
15-05-2626929,001,502,05-0,41 -20,0% ----1,961,5028 16:49
15-05-26 29,20--2,25-- -- --------0 --
15-05-26 29,40--2,44-- -- --------0 --
15-05-26 29,502,112,54-0,43 -16,9% ----2,112,112 15:33
15-05-26 29,601,272,64-- -- ----1,271,271 7-5
15-05-26 29,80--2,84-- -- --------0 --
15-05-26 30,002,403,04-0,64 -21,1% ----2,602,402 12:10
15-05-26 30,501,953,54-- -- ----1,951,952 7-5
15-05-26 31,003,644,04-0,40 -9,9% ----3,643,643 16:16
15-05-26 31,50--4,54-- -- --------0 --
15-05-26 32,004,845,04-0,20 -4,0% ----4,844,841 10:14
15-05-26 32,50--5,54-- -- --------0 --
15-05-26 33,005,636,04-0,41 -6,8% ----5,635,631 16:12
15-05-26 33,50--6,54-- -- --------0 --
15-05-26 34,003,227,04-- -- ----3,223,221 22-4
15-05-26 35,006,558,04-- -- ----6,556,552 8-5
15-05-26 36,005,259,04-- -- ----5,255,251 30-4
15-05-26 38,007,8511,04-- -- ----7,857,8520 6-5
15-05-26 40,00--13,04-- -- --------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
19-06-262718,000,050,010,00 0,0% ----0,050,052 8-4
19-06-26 19,00--0,03-- -- --------0 --
19-06-26 20,000,060,06-- -- ----0,060,063 4-5
19-06-26 21,000,140,11-- -- ----0,140,1410 13-5
19-06-26 22,000,120,15-0,03 -20,0% ----0,140,124 13:50
19-06-26 23,000,100,24-- -- ----0,100,101 7-5
19-06-26 24,000,280,38-- -- ----0,280,281 13-5
19-06-26 24,500,500,49-- -- 0,03--0,500,501 13-5
19-06-26 25,000,500,61-0,11 -18,0% ----0,500,505 15:36
19-06-26625,500,500,74-0,10 -13,5% ----0,500,502 13-5
19-06-26 26,000,720,91-0,19 -20,9% ----0,750,722 17:10
19-06-26 26,500,901,12-0,22 -19,6% ----0,900,901 17:13
19-06-26 27,001,011,34-0,33 -24,6% ----1,051,012 14:20
19-06-26 27,501,351,63-0,28 -17,2% ----1,351,352 10:50
19-06-26 28,001,561,91-0,35 -18,3% ----1,561,569 15:08
19-06-26 28,501,522,23-- -- ----1,521,521 13-5
19-06-26 29,002,212,59-0,38 -14,7% ----2,212,212 15:33
19-06-26 29,502,592,96-0,37 -12,5% ----2,592,402 16:12
19-06-26 30,002,983,37-0,39 -11,6% ----2,982,983 16:16
19-06-26 31,003,174,22-- -- ----3,433,134 12-5
19-06-26 32,004,875,13-0,26 -5,1% ----4,874,871 10:14
19-06-26133,002,896,08-0,42 -6,9% ----2,892,891 6-5
19-06-26 34,005,707,05-- -- ----5,755,705 11-5
19-06-26 35,004,978,04-- -- ----4,974,972 23-4
19-06-26 36,007,879,04-- -- ----7,877,8720 10-4
19-06-26 38,007,6611,04-- -- ----7,667,662 16-4
19-06-262840,0012,7213,04-0,40 -3,1% ----12,7212,721 10:35
19-06-26 42,0010,9015,04-- -- ----10,9010,901 5-5
19-06-26 44,0013,4517,04-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3718,04-- -- ----16,4716,375 8-5
19-06-26 46,008,3019,04-10,74 -56,4% ----8,308,10150 30-10
19-06-26 48,009,9521,04-11,09 -52,7% ----9,959,9550 30-10
19-06-26 50,0021,6523,04-- -- --------0 13-4
19-06-26 55,009,0028,04-- -- ----9,009,0010 13-5
19-06-26 60,0013,2333,04-- -- ----13,2313,232 30-4
19-06-26 70,00--43,04-- -- --------0 --
19-06-26 80,00--53,04-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,02-- -- --------0 --
17-07-26 20,000,120,10+0,02 +20,0% ----0,130,124 13:21
17-07-26 21,00--0,19-- -- --------0 --
17-07-26 22,000,290,30-- -- ----0,290,291 13-5
17-07-26 23,000,510,44-- -- ----0,510,3461 13-5
17-07-26 24,000,650,64-- -- 0,05--0,650,502 13-5
17-07-26 24,50------ -- --------0 --
17-07-26 25,000,800,90-0,10 -11,1% ----0,800,802 10:50
17-07-26 25,500,971,06-0,09 -8,5% ----0,970,971 09:39
17-07-26 26,001,201,24-0,04 -3,2% ----1,201,203 09:38
17-07-26 26,501,551,47-- -- ----1,551,5515 13-5
17-07-26 27,001,301,69-- -- ----1,301,302 13-5
17-07-26 27,500,691,96-- -- ----0,690,691 5-5
17-07-26 28,001,662,24-- -- ----1,661,661 13-5
17-07-26 28,502,602,55-- -- ----2,602,601 13-5
17-07-26 29,001,902,87-- -- ----1,901,574 7-5
17-07-26 29,50--3,23-- -- --------0 --
17-07-26 30,003,133,60-0,47 -13,1% ----3,133,131 10:52
17-07-26 31,001,854,38-- -- ----1,851,855 6-5
17-07-26132,004,605,24-0,41 -7,8% ----4,604,601 13-5
17-07-26 33,00--6,15-- -- --------0 --
17-07-26 34,00--7,09-- -- --------0 --
17-07-26 35,00--8,06-- -- --------0 --
17-07-26 36,00--9,04-- -- --------0 --
17-07-26 38,00--11,04-- -- --------0 --
17-07-26 40,00--13,04-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,04-- -- --------0 --
18-09-26 14,00--0,09-- -- --------0 --
18-09-26 16,000,330,15-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,25-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,33-- -- ----0,220,223 17-4
18-09-26 20,000,290,44-- -- ----0,290,291 15-4
18-09-26 21,000,620,58-- -- ----0,620,619 13-5
18-09-26 22,000,820,75-- -- ----0,820,802 13-5
18-09-26 23,000,810,95-- -- ----0,810,8110 12-5
18-09-26 24,000,851,22-- -- ----0,850,8515 7-5
18-09-26 25,001,401,54-- -- ----1,401,217 13-5
18-09-26 26,001,951,94-- -- ----1,951,9310 13-5
18-09-26 27,002,422,40-- -- ----2,422,0527 13-5
18-09-26 28,002,702,94-0,24 -8,2% ----2,702,701 15:29
18-09-261.03029,003,563,54-0,26 -7,3% ----3,603,5619 13-5
18-09-26 30,003,954,21-0,26 -6,2% ----3,953,958 09:32
18-09-26 32,005,235,73-- -- ----5,235,0011 13-5
18-09-26 34,004,607,44-- -- ----4,604,601 17-4
18-09-26 36,008,759,25-0,50 -5,4% ----8,758,751 14:51
18-09-26 38,004,2011,14-- -- ----4,204,201 16-1
18-09-26 40,0013,4013,08-- -- ----13,4013,406 13-5
18-09-26 42,0013,2015,04-- -- ----13,2013,201 5-3
18-09-26 44,0018,7617,04-- -- ----18,7618,767 24-2
18-09-26 50,00--23,04-- -- --------0 --
18-09-26 55,00--28,04-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,05-- -- ----0,380,353 12-2
18-12-263414,000,140,140,00 0,0% 0,090,200,140,141 13-5
18-12-26 15,000,180,19-- -- ----0,180,181 10-4
18-12-26 16,000,280,26-- -- ----0,280,282 12-5
18-12-26 18,000,430,44-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,56-- -- ----0,770,771 3-3
18-12-26 20,000,340,72-- -- ----0,340,341 5-5
18-12-26 21,000,480,88-- -- ----0,480,481 30-4
18-12-26 22,001,181,11-- -- ----1,181,1813 13-5
18-12-26 23,000,991,37-- -- ----0,990,991 7-5
18-12-26 24,001,731,66-- -- ----1,731,7320 13-5
18-12-26 25,001,872,04-0,17 -8,3% 0,10--1,871,873 11:38
18-12-26 26,002,572,46-- -- ----2,582,572 13-5
18-12-26 27,002,732,95-0,22 -7,5% ----2,732,724 17:25
18-12-26 28,002,753,47-- -- ----2,752,753 7-5
18-12-26 29,003,584,04-- -- ----3,583,581 13-5
18-12-26 30,004,404,69-0,29 -6,2% ----4,404,401 10:47
18-12-26 32,005,356,12-- -- ----5,355,351 13-5
18-12-26 34,006,457,72-- -- ----6,456,453 19-3
18-12-26 35,007,508,55-- -- ----7,707,505 12-5
18-12-26 36,008,469,44-- -- ----8,468,461 31-3
18-12-26 38,007,8511,26-- -- ----7,857,8510 17-4
18-12-26 40,0011,4513,14-- -- ----11,4511,453 8-5
18-12-26 42,0017,3515,07-- -- ----17,3517,352 4-2
18-12-26 45,0017,6018,04-0,44 -2,4% ----17,6017,601 11:25
18-12-26 50,0015,7023,04-7,34 -31,9% ----15,7015,701 9-12
18-12-26 55,009,7028,04-- -- ----9,709,7025 12-5
18-12-26 60,00--33,04-- -- --------0 --
18-12-26 70,00--43,04-- -- --------0 --
18-12-26 80,00--53,04-- -- --------0 --
19-03-27 12,00------ -- --------0 --
19-03-27 14,000,230,21-- -- ----0,230,222 10-4
19-03-27 16,000,320,37-- -- ----0,320,322 13-5
19-03-27 18,000,750,59-- -- ----0,750,751 27-3
19-03-27 20,00--0,92-- -- --------0 --
19-03-27 22,001,091,41-- -- ----1,091,093 8-4
19-03-27 23,001,351,71-- -- ----1,351,351 7-5
19-03-27 24,00--1,99-- -- --------0 --
19-03-27 25,00--2,39-- -- --------0 --
19-03-27 26,00--2,80-- -- --------0 --
19-03-27 27,003,253,31-0,06 -1,8% ----3,253,251 09:54
19-03-27 28,004,023,82-- -- ----4,024,002 13-5
19-03-27 29,00--4,39-- -- --------0 --
19-03-27 30,005,055,01+0,04 +0,8% ----5,055,05109 09:16
19-03-27 32,00--6,37-- -- --------0 --
19-03-27 34,008,207,91-- -- ----8,208,208 13-5
19-03-27 36,00--9,58-- -- --------0 --
19-03-27 38,00--11,35-- -- --------0 --
19-03-27 40,0011,7113,20-- -- ----11,7111,712 8-5
19-03-27 45,00--18,04-- -- --------0 --
19-03-27 50,00--23,04-- -- --------0 --
18-06-27 15,000,250,40-- -- ----0,250,251 22-4
18-06-27 16,000,390,54-- -- ----0,390,393 21-4
18-06-27 18,002,040,83-- -- ----2,042,004 12-2
18-06-27 20,002,041,22-- -- ----2,042,044 17-2
18-06-27 22,001,731,73-- -- ----1,731,731 13-5
18-06-27 24,002,782,41-- -- ----2,782,782 26-2
18-06-27 25,002,302,82-- -- ----2,322,306 7-5
18-06-27 26,002,503,27-- -- ----2,502,501 7-5
18-06-27 28,004,054,29-- -- ----4,054,0432 13-4
18-06-27 30,004,505,48-- -- ----4,504,502 14-4
18-06-274535,008,879,09-0,31 -3,4% ----8,878,871 10:35
18-06-27 40,0012,8013,37-- -- ----12,8012,804 27-3
18-06-27 45,0016,7518,07-- -- ----16,7516,751 23-3
18-06-27 50,0025,1523,04-- -- ----25,1525,151 6-2
18-06-27 55,00--28,04-- -- --------0 --
18-06-27 60,00--33,04-- -- --------0 --
18-06-27 70,00--43,04-- -- --------0 --
18-06-27 80,00--53,04-- -- --------0 --
17-12-271815,000,670,610,00 0,0% ----0,670,671 18-3
17-12-27 16,000,920,73-- -- ----0,920,9220 3-3
17-12-27 18,000,501,07-- -- ----0,500,502 6-5
17-12-27 20,001,011,53-- -- ----1,011,011 27-4
17-12-27 22,001,502,11-- -- ----1,501,5020 27-4
17-12-27 24,002,982,85-- -- ----2,982,9825 13-5
17-12-27 26,003,113,75-- -- ----3,112,933 7-5
17-12-27 28,004,354,81-- -- ----4,354,3525 12-5
17-12-27 30,004,606,00-- -- ----4,604,602 6-5
17-12-27 32,005,297,34-- -- ----5,295,292 4-5
17-12-27 35,007,109,56-- -- 7,10--7,107,1010 6-5
17-12-27 40,0010,6013,71-- -- ----10,6010,606 21-4
17-12-27 45,0020,7018,23-- -- ----20,7020,701 4-2
17-12-27 50,0019,6023,04-- -- ----19,6019,601 23-4
17-12-27 55,0028,7628,04-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3233,04-- -- ----31,3231,328 3-2
17-12-27 70,00--43,04-- -- --------0 --
17-12-27 80,00--53,04-- -- --------0 --
15-12-28 15,001,501,00-- -- ----1,511,4916 17-2
15-12-28 16,002,101,17-- -- ----2,102,103 11-2
15-12-28 18,001,251,63-- -- ----1,251,251 7-5
15-12-28 20,001,852,17-- -- ----1,851,753 7-5
15-12-2812022,002,102,83-0,04 -1,4% ----2,102,1055 6-5
15-12-28 24,003,603,63-- -- ----3,603,6020 13-5
15-12-288225,004,034,07-0,10 -2,5% ----4,034,0340 13-5
15-12-28 26,004,404,54-0,14 -3,1% ----4,404,401 15:26
15-12-28 28,004,105,56-- -- ----4,104,101 21-4
15-12-2820130,005,256,74-0,23 -3,4% ----5,255,251 30-4
15-12-28 35,008,0010,07-- -- ----8,008,002 6-5
15-12-28 40,0016,0014,03-- -- ----16,0016,001 18-2
15-12-284745,0020,9018,36-0,35 -1,9% ----20,9020,902 4-2
15-12-28 50,0023,2523,06-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6028,04-- -- ----18,6018,601 12-1
15-12-28 60,00--33,04-- -- --------0 --
15-12-28 80,00--53,04-- -- --------0 --
15-12-28 100,00--73,04-- -- --------0 --
21-12-29 10,000,810,51-- -- ----0,810,8110 16-2
21-12-29 15,001,141,33-- -- ----1,141,144 8-4
21-12-29 18,00--2,06-- -- --------0 --
21-12-29 20,002,002,68-- -- ----2,002,002 22-4
21-12-29 22,004,813,39-- -- ----4,814,7515 10-2
21-12-29 24,004,104,18-- -- ----4,104,102 27-2
21-12-29 25,003,904,67-- -- ----3,903,902 28-4
21-12-29 26,004,485,16-- -- ----4,484,481 8-5
21-12-29 28,007,986,21-- -- ----8,027,9850 10-2
21-12-29 30,007,447,37-- -- ----7,447,3234 13-5
21-12-29 35,009,6010,61-- -- ----9,609,601 7-5
21-12-29 40,0013,0014,36-- -- ----13,2012,95217 14-4
21-12-2976945,0017,3718,56-0,31 -1,7% ----17,3717,373 8-5
21-12-29 50,0023,5523,14-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0528,04-- -- ----30,0530,051 16-2
21-12-29 60,0029,6033,04-- -- ----29,6029,601 4-5
21-12-29 80,00--53,04-- -- --------0 --
21-12-29 100,00--73,04-- -- --------0 --
20-12-30 10,001,090,68-- -- ----1,091,0925 20-2
20-12-30 15,001,341,67-- -- ----1,341,341 4-5
20-12-30 18,003,592,46-- -- ----3,593,5920 18-2
20-12-30 20,003,223,10-- -- ----3,223,2270 13-5
20-12-30 22,003,943,87-- -- ----3,943,9430 13-5
20-12-30 24,004,404,70-- -- --6,004,404,403 12-5
20-12-30 25,004,625,14-- -- ----4,624,625 12-5
20-12-303226,004,705,61-0,05 -0,9% ----4,704,704 16-4
20-12-30 28,005,956,67-- -- ----6,105,9530 7-5
20-12-30 30,007,857,79-- -- ----7,857,3536 13-5
20-12-30 35,009,7510,99-- -- ----10,859,7557 14-4
20-12-30 40,0011,8014,68-- -- ----11,8011,801 22-4
20-12-30 45,0011,2618,72-- -- ----11,2611,262 7-1
20-12-30 50,0026,2523,19-- -- ----26,2526,102 13-2
20-12-30 60,00--33,04-- -- --------0 --
20-12-30 80,0049,7053,04-- -- ----49,7049,701 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?