Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 32,0031,14+0,86 +2,8% 32,1631,181.359.08417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 1.351 (781 Calls, 570 Puts)
Totaal open interest bij opening 4.101 (2.585 Calls, 1.516 Puts)
Call / Put ratio 1,37
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 --
17-04-26 17,00--0,02-- -- --------0 --
17-04-26 18,00------ -- --------0 --
17-04-26919,000,020,01+0,01 +100,0% ----0,020,025 15-4
17-04-26 20,00------ -- --------0 --
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
17-04-26 22,00------ -- --------0 --
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,010,010,00 0,0% ----0,020,0113 16-4
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-26 24,00------ -- --------0 --
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-26 25,00------ -- --------0 --
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-26 26,00------ -- --------0 --
17-04-267126,500,020,03-0,01 -33,3% ----0,020,021 15-4
17-04-26 27,00------ -- --------0 --
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
17-04-26 28,00------ -- --------0 --
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 --
17-04-26 29,00------ -- --------0 --
17-04-26 29,20--0,06-- -- --------0 --
17-04-26 29,40--0,08-- -- --------0 --
17-04-26 29,50------ -- --------0 --
17-04-26 29,60--0,11-- -- --------0 --
17-04-26 29,80--0,01-- -- --0,05----0 --
17-04-26 30,00------ -- --------0 --
17-04-262130,500,110,09-- -- --0,070,320,1111 16-4
17-04-26 31,00------ -- --------0 --
17-04-26 31,500,100,53-0,43 -81,1% 0,080,320,350,1026 17-4
17-04-26 32,00------ -- --------0 --
17-04-26 32,50------ -- 1,061,31----0 --
17-04-26 33,00------ -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 37,00------ -- --------0 --
17-04-26 38,00------ -- --------0 --
17-04-26 40,00------ -- --------0 --
17-04-26 42,00------ -- --------0 --
17-04-26 44,00------ -- --------0 --
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-- -- --0,060,050,044 7-4
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,03-- -- ----0,210,202 1-4
15-05-261023,000,040,04-0,03 -75,0% ----0,040,045 16:17
15-05-26 23,500,450,05-- -- ----0,450,451 27-2
15-05-26 24,000,100,07-- -- ----0,100,103 15-4
15-05-26 24,500,330,08-- -- ----0,330,331 10-4
15-05-26 25,000,240,10-- -- ----0,240,242 14-4
15-05-26 25,500,860,12-- -- ----0,860,861 25-3
15-05-26 26,000,170,16-- -- --0,300,170,162 20-4
15-05-2610426,500,210,18-0,05 -27,8% ----0,210,212 20-4
15-05-26 27,000,230,23-- -- ----0,240,2319 20-4
15-05-26 27,500,300,29-- -- ----0,300,302 20-4
15-05-26 28,000,280,38-0,10 -26,3% ----0,280,281 17:11
15-05-26 28,500,410,48-0,07 -14,6% ----0,410,415 10:03
15-05-2615429,000,490,60-0,20 -33,3% ----0,490,43118 15:34
15-05-26 29,500,800,74-- -- ----0,800,802 20-4
15-05-26 30,000,620,94-0,32 -34,0% --1,000,750,6254 16:17
15-05-26 31,001,071,43-0,36 -25,2% ----1,221,0223 13:46
15-05-26 32,001,602,01-0,41 -20,4% ----1,621,5089 15:31
15-05-26 33,002,372,74-0,37 -13,5% ----2,482,3755 10:04
15-05-26 34,003,503,58-0,08 -2,2% ----3,503,505 09:01
15-05-26 35,003,614,46-0,85 -19,1% ----3,613,612 16:18
15-05-26 36,004,855,42-- -- ----4,854,851 17-4
15-05-26 38,007,807,38-- -- ----7,807,8020 6-3
15-05-26 40,00--9,37-- -- --------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
19-06-262718,000,050,01-- -- ----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 21,000,280,07-- -- ----0,280,281 1-4
19-06-26 22,000,170,10-- -- ----0,170,173 15-4
19-06-26 23,000,380,14-- -- ----0,380,381 10-4
19-06-264424,000,200,21-0,04 -19,0% ----0,200,204 20-4
19-06-26 24,50--0,25-- -- --------0 --
19-06-26 25,000,250,31-0,06 -19,4% ----0,270,2541 16:11
19-06-26 25,50--0,36-- -- --------0 --
19-06-26 26,000,480,43-- -- ----0,480,481 16-4
19-06-26 26,500,450,50-- -- ----0,450,451 17-4
19-06-26 27,000,610,59-- -- ----0,610,596 20-4
19-06-26 27,500,670,68-- -- ----0,670,671 17-4
19-06-26 28,000,670,80-0,13 -16,3% ----0,670,671 15:11
19-06-26 28,501,900,93-- -- ----1,901,902 10-4
19-06-26 29,000,801,07-0,27 -25,2% ----0,890,8040 17:22
19-06-26 29,502,951,25-- -- ----2,952,951 27-3
19-06-2626830,001,121,47-0,32 -21,8% ----1,121,123 16:37
19-06-26 31,001,611,94-0,33 -17,0% ----1,611,611 15:22
19-06-26 32,002,012,52-0,51 -20,2% ----2,012,0130 17:03
19-06-26 33,00--3,17-- -- --------0 --
19-06-26 34,003,223,93-0,71 -18,1% ----3,223,221 16:28
19-06-26 35,004,754,73-- -- ----4,754,751 20-4
19-06-26 36,007,875,60-- -- ----7,877,8720 10-4
19-06-26 38,007,667,45-- -- ----7,667,662 16-4
19-06-26 40,0010,509,39-- -- ----10,5010,501 15-4
19-06-26 42,0010,7511,37-- -- ----11,1010,752 17-4
19-06-26 44,0013,8913,36-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,36-- -- ----16,4216,421 23-3
19-06-26 46,008,3015,36-7,06 -46,0% ----8,308,10150 30-10
19-06-26 48,009,9517,36-7,41 -42,7% ----9,959,9550 30-10
19-06-26 50,0021,6519,36-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,35-15,35 -63,0% ----9,009,0010 13-5
19-06-26 60,0013,2329,34-16,11 -54,9% ----13,2313,232 30-4
19-06-26 70,00--39,33-- -- --------0 --
19-06-26 80,00--49,32-- -- --------0 --
17-07-26 18,00--0,04-- -- --------0 --
17-07-26 20,00--0,09-- -- --------0 --
17-07-26 22,00--0,18-- -- --------0 --
17-07-26 24,00--0,34-- -- --------0 --
17-07-26 25,00--0,46-- -- --------0 --
17-07-26 26,00--0,61-- -- --------0 --
17-07-26 27,00--0,81-- -- --------0 --
17-07-26 27,50--0,93-- -- --------0 --
17-07-26 28,00--1,06-- -- --------0 --
17-07-26 28,50--1,21-- -- --------0 --
17-07-26 29,00--1,38-- -- --------0 --
17-07-26 29,50--1,56-- -- --------0 --
17-07-26 30,001,751,77-- -- ----1,751,754 20-4
17-07-26 31,002,252,22-- -- ----2,252,253 20-4
17-07-26 32,00--2,78-- -- --------0 --
17-07-26 33,00--3,41-- -- --------0 --
17-07-26 34,00--4,07-- -- --------0 --
17-07-26 36,00--5,69-- -- --------0 --
17-07-26 38,00--7,50-- -- --------0 --
17-07-26 40,00--9,41-- -- --------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--0,03-- -- --------0 --
18-09-26 16,000,330,10-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,15-- -- ----0,210,212 9-4
18-09-261919,000,220,20-0,03 -15,0% ----0,220,223 17-4
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 22,000,400,41-- -- ----0,400,402 17-4
18-09-26 23,000,880,53-- -- ----0,880,881 18-3
18-09-26 24,001,450,66-- -- ----1,451,451 20-3
18-09-26 25,001,200,84-- -- ----1,201,201 14-4
18-09-26 26,001,011,05-0,04 -3,8% ----1,011,014 09:03
18-09-26 27,002,321,31-- -- ----2,322,3210 1-4
18-09-26 28,001,541,62-- -- ----1,541,541 20-4
18-09-26 29,003,281,97-- -- ----3,283,2810 1-4
18-09-26 30,002,152,38-0,23 -9,7% ----2,152,158 15:30
18-09-26 32,003,593,42-- -- ----3,593,5510 16-4
18-09-26 34,004,604,71-- -- ----4,604,601 17-4
18-09-26 36,007,106,20-- -- ----7,107,102 3-2
18-09-26 38,004,207,86-- -- ----4,204,201 16-1
18-09-26 40,009,409,62-- -- ----9,409,401 17-4
18-09-26 42,0013,2011,49-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,41-0,82 -6,1% ----18,7618,767 24-2
18-09-26 50,00--19,35-- -- --------0 --
18-09-26 55,00--24,34-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,04-- -- ----0,380,353 12-2
18-12-26 14,000,300,11-- -- --0,190,300,284 25-2
18-12-26 15,000,180,14-- -- ----0,180,181 10-4
18-12-26 16,000,310,17-- -- ----0,310,313 11-3
18-12-26 18,000,380,27-- -- ----0,380,383 10-4
18-12-26 19,000,770,34-- -- ----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 22,000,690,66-- -- ----0,690,695 17-4
18-12-26 23,001,200,81-- -- ----1,201,201 10-4
18-12-26 24,001,001,00-- -- ----1,001,005 17-4
18-12-26 25,001,131,21-0,08 -6,6% 0,10--1,151,0517 17:05
18-12-26 26,001,521,46-- -- ----1,521,521 16-4
18-12-26 27,002,681,75-- -- ----2,682,681 13-4
18-12-26 28,001,902,09-0,19 -9,1% ----1,901,904 13:11
18-12-26 29,002,502,47-- -- 2,00--2,502,50501 16-4
18-12-26 30,002,622,90-0,28 -9,7% ----2,682,6211 16:41
18-12-26 32,004,003,91-- -- ----4,003,952 20-4
18-12-26 34,006,455,17-- -- ----6,456,453 19-3
18-12-26 35,007,005,85-- -- ----7,007,009 8-4
18-12-26 36,008,466,59-- -- ----8,468,461 31-3
18-12-26 38,007,858,17-- -- ----7,857,8510 17-4
18-12-26 40,009,509,87-0,37 -3,7% ----9,509,501 10:06
18-12-26 42,0017,3511,65-- -- ----17,3517,352 4-2
18-12-26 45,0015,9014,46-- -- ----15,9015,904 5-3
18-12-26 50,0015,7019,36-3,66 -18,9% ----15,7015,701 9-12
18-12-26 55,009,7024,34-14,64 -60,1% ----9,709,7025 12-5
18-12-26 60,00--29,33-- -- --------0 --
18-12-26 70,00--39,32-- -- --------0 --
18-12-26 80,00--49,31-- -- --------0 --
19-03-27 14,000,230,15-- -- ----0,230,222 10-4
19-03-27 16,00--0,26-- -- --------0 --
19-03-27 18,000,750,39-- -- ----0,750,751 27-3
19-03-27 20,00--0,59-- -- --------0 --
19-03-27 22,001,090,88-- -- ----1,091,093 8-4
19-03-27 23,00--1,05-- -- --------0 --
19-03-27 24,00--1,26-- -- --------0 --
19-03-27 25,00--1,51-- -- --------0 --
19-03-27 26,00--1,79-- -- --------0 --
19-03-27 27,002,122,12-- -- ----2,122,125 16-4
19-03-27 28,002,682,48-- -- ----2,682,6810 16-4
19-03-27 29,00--2,88-- -- --------0 --
19-03-27 30,00--3,31-- -- --------0 --
19-03-27 32,00--4,32-- -- --------0 --
19-03-27 34,00--5,52-- -- --------0 --
19-03-27 36,00--6,90-- -- --------0 --
19-03-27 38,00--8,42-- -- --------0 --
19-03-27 40,00--10,06-- -- --------0 --
19-03-27 45,00--14,55-- -- --------0 --
19-03-27 50,00--19,37-- -- --------0 --
18-06-27 15,000,240,26-0,02 -7,7% ----0,250,2421 17:06
18-06-27 16,000,390,34+0,05 +14,7% ----0,390,393 11:42
18-06-27 18,002,040,53-- -- ----2,042,004 12-2
18-06-27 20,002,040,79-- -- ----2,042,044 17-2
18-06-27 22,001,181,15-- -- ----1,181,181 17-4
18-06-27 24,002,781,62-- -- ----2,782,782 26-2
18-06-274125,001,851,89-0,16 -8,5% ----1,851,855 16-4
18-06-27 26,002,672,18-- -- ----2,672,671 9-4
18-06-27 28,004,052,90-- -- ----4,054,0432 13-4
18-06-27 30,004,503,75-- -- ----4,504,502 14-4
18-06-274335,007,006,62-0,46 -6,9% ----7,007,001 16-4
18-06-27 40,0012,8010,37-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,68-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,40-- -- ----25,1525,151 6-2
18-06-27 55,00--24,33-- -- --------0 --
18-06-27 60,00--29,32-- -- --------0 --
18-06-27 70,00--39,30-- -- --------0 --
18-06-27 80,00--49,29-- -- --------0 --
17-12-27 15,000,670,42-- -- ----0,670,671 18-3
17-12-27 16,000,920,53-- -- ----0,920,9220 3-3
17-12-27 18,000,710,77-0,06 -7,8% --75,000,710,716 13:13
17-12-27 20,001,061,060,00 0,0% ----1,061,066 13:13
17-12-27 22,001,751,46-- -- ----1,751,7510 14-4
17-12-27 24,002,251,98-- -- ----2,252,251 15-4
17-12-27 26,002,862,62-- -- ----2,862,862 16-4
17-12-27 28,004,003,37-- -- ----4,004,007 14-4
17-12-27 30,004,154,25-0,10 -2,4% ----4,154,151 09:55
17-12-27 32,005,305,28-- -- ----5,305,307 17-4
17-12-27 35,0010,717,09-- -- ----10,7110,6950 19-2
17-12-27 40,0010,6010,74-0,14 -1,3% ----10,6010,606 10:06
17-12-27 45,0020,7014,91-- -- ----20,7020,701 4-2
17-12-27 50,0021,4019,50-- -- ----21,4021,401 9-4
17-12-275055,0028,7624,34-0,83 -3,4% ----28,7928,7650 19-2
17-12-27 60,0031,3229,31-- -- ----31,3231,328 3-2
17-12-27 70,00--39,29-- -- --------0 --
17-12-27 80,00--49,28-- -- --------0 --
15-12-28 15,001,500,74-- -- ----1,511,4916 17-2
15-12-28 16,002,100,87-- -- ----2,102,103 11-2
15-12-28 18,001,151,18-- -- ----1,151,154 8-4
15-12-28 20,003,371,58-- -- ----3,373,3710 16-2
15-12-28 22,002,922,08-- -- ----2,922,892 27-3
15-12-289924,004,662,67-0,15 -5,6% ----4,664,6610 24-2
15-12-28 25,003,553,00-- -- ----3,553,554 6-3
15-12-28 26,007,163,36-- -- ----7,167,1612 12-2
15-12-28 28,004,104,15-0,05 -1,2% ----4,104,101 09:52
15-12-28 30,006,705,05-- -- ----6,706,701 25-3
15-12-28 35,007,747,86-0,12 -1,5% ----7,747,745 09:45
15-12-28 40,0016,0011,34-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,27-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,68-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,40-- -- ----18,6018,601 12-1
15-12-28 60,00--29,31-- -- --------0 --
15-12-28 80,00--49,27-- -- --------0 --
15-12-28 100,00--69,23-- -- --------0 --
21-12-29 10,000,810,35-- -- ----0,810,8110 16-2
21-12-29 15,001,141,07-- -- ----1,141,144 8-4
21-12-29 18,00--1,63-- -- --------0 --
21-12-29 20,002,992,10-- -- ----2,992,991 26-2
21-12-29 22,004,812,66-- -- ----4,814,7515 10-2
21-12-29 24,004,103,30-- -- ----4,104,102 27-2
21-12-29 25,004,743,64-- -- ----4,744,7410 25-3
21-12-29 26,006,104,01-- -- ----6,106,105 24-2
21-12-29 28,007,984,79-- -- ----8,027,9850 10-2
21-12-29 30,006,905,73-- -- ----6,906,901 31-3
21-12-29 35,008,508,49-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,86-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,69-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,92-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,50-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,35-- -- ----23,3023,301 12-1
21-12-29 80,00--49,31-- -- --------0 --
21-12-29 100,00--69,29-- -- --------0 --
20-12-306510,001,090,58-0,02 -3,4% ----1,091,0925 20-2
20-12-30 15,002,201,40-- -- ----2,202,205 24-2
20-12-30 18,003,592,07-- -- ----3,593,5920 18-2
20-12-30 20,003,292,60-- -- ----3,293,291 26-3
20-12-309322,003,993,21-0,13 -4,0% ----3,993,9910 25-3
20-12-30 24,004,323,90-- -- ----4,324,3220 6-3
20-12-30 25,004,354,25-- -- ----4,354,351 17-4
20-12-30 26,004,704,64-- -- ----4,704,704 16-4
20-12-301028,005,755,53-0,33 -6,0% ----5,755,7510 3-2
20-12-30 30,006,356,49-0,14 -2,2% ----6,356,351 15:33
20-12-30 35,009,759,27-- -- ----10,859,7557 14-4
20-12-30 40,0015,4012,52-- -- ----15,4015,401 25-2
20-12-30 45,0011,2616,19-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,27-- -- ----26,2526,102 13-2
20-12-30 60,00--29,39-- -- --------0 --
20-12-30 80,0048,7549,28-0,53 -1,1% ----48,7548,751 12:31
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?