Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,2831,16+0,12 +0,4% 31,4630,82752.00617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 1.097 (919 Calls, 178 Puts)
Totaal open interest bij opening 3.978 (3.454 Calls, 524 Puts)
Call / Put ratio 5,16
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
15-05-261023,000,040,02-- -- ----0,040,045 21-4
15-05-26123,500,450,02-- -- ----0,450,451 27-2
15-05-261824,000,040,03-- -- ----0,040,042 30-4
15-05-265124,500,330,03-- -- ----0,330,331 10-4
15-05-265725,000,040,04-- -- ----0,040,041 30-4
15-05-26 25,500,050,05-- -- ----0,050,051 23-4
15-05-26 26,000,100,07-- -- --0,300,100,103 22-4
15-05-26 26,500,080,080,00 0,0% ----0,080,081 09:45
15-05-26 27,000,120,10-- -- ----0,120,123 27-4
15-05-26 27,500,220,13-- -- ----0,220,221 23-4
15-05-26 28,000,140,18-0,04 -22,2% ----0,140,146 11:35
15-05-26 28,500,190,23-0,04 -17,4% ----0,190,183 12:34
15-05-26 29,000,320,49-0,17 -34,7% ----0,320,322 30-4
15-05-26 29,20------ -- --------0 --
15-05-26 29,40------ -- --------0 --
15-05-26 29,500,440,45-- -- ----0,440,441 30-4
15-05-26 29,60------ -- --------0 --
15-05-26 29,80------ -- --------0 --
15-05-26 30,000,560,59-0,03 -5,1% ----0,560,559 11:41
15-05-26 30,50------ -- --------0 --
15-05-26 31,000,831,44-0,61 -42,4% ----1,000,8322 16:32
15-05-26 31,50------ -- --------0 --
15-05-26 32,001,571,67-- -- ----1,601,572 30-4
15-05-26 32,50------ -- --------0 --
15-05-26 33,002,363,03-0,67 -22,1% ----2,362,361 30-4
15-05-26 33,50------ -- ---------- --
15-05-26 34,003,223,44-- -- ----3,223,221 22-4
15-05-26 35,003,614,40-- -- ----3,613,612 21-4
15-05-26 36,005,255,93-0,68 -11,5% ----5,255,251 30-4
15-05-26 38,007,807,37-- -- ----7,807,8020 6-3
15-05-26 40,00--9,92-- -- --------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
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-262620,000,060,03+0,03 +100,0% ----0,060,063 16:17
19-06-26 21,000,280,07-- -- ----0,280,281 1-4
19-06-26 22,000,170,09-- -- ----0,170,173 15-4
19-06-26 23,000,380,12-- -- ----0,380,381 10-4
19-06-26 24,000,120,18-0,06 -33,3% ----0,120,122 10:06
19-06-26 24,50--0,19-- -- --------0 --
19-06-26 25,000,160,25-0,09 -36,0% ----0,160,162 09:16
19-06-26 25,50--0,26-- -- --------0 --
19-06-26 26,000,380,37-- -- ----0,380,381 28-4
19-06-26 26,500,450,44-- -- ----0,450,451 17-4
19-06-26 27,000,400,44-0,04 -9,1% ----0,400,401 10:44
19-06-26 27,500,460,64-0,18 -28,1% ----0,460,4633 13:17
19-06-26 28,000,600,76-0,16 -21,1% --0,650,600,585 10:42
19-06-26 28,500,740,90-0,16 -17,8% ----0,770,742 10:28
19-06-26 29,000,850,90-0,05 -5,6% ----0,850,855 09:01
19-06-26 29,501,051,26-- -- ----1,051,051 22-4
19-06-26 30,001,251,48-0,23 -15,5% ----1,251,203 12:08
19-06-26 31,001,802,00-- -- ----1,801,801 23-4
19-06-26 32,002,452,63-- -- ----2,452,451 28-4
19-06-26 33,00--3,38-- -- --------0 --
19-06-26 34,003,803,71-- -- ----3,803,802 27-4
19-06-26 35,004,974,56-- -- ----4,974,972 23-4
19-06-26 36,007,876,00-- -- ----7,877,8720 10-4
19-06-26 38,007,667,93-- -- ----7,667,662 16-4
19-06-26 40,0010,509,91-- -- ----10,5010,501 15-4
19-06-26 42,0011,1011,91-0,81 -6,8% ----11,2011,103 17:06
19-06-26 44,0013,8913,91-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,91-- -- ----16,4216,421 23-3
19-06-26 46,008,3015,91-7,61 -47,8% ----8,308,10150 30-10
19-06-26 48,009,9517,91-7,96 -44,4% ----9,959,9550 30-10
19-06-26 50,0021,6519,90-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,36-15,36 -63,1% ----9,009,0010 13-5
19-06-26 60,0013,2329,90-16,67 -55,8% ----13,2313,232 30-4
19-06-26 70,00--39,36-- -- --------0 --
19-06-26 80,00--49,35-- -- --------0 --
17-07-26 18,00--0,02-- -- --------0 --
17-07-26 20,00--0,05-- -- --------0 --
17-07-26 22,00--0,12-- -- --------0 --
17-07-26 23,00--0,14-- -- --------0 --
17-07-26 24,00--0,28-- -- --------0 --
17-07-26 25,000,360,41-- -- ----0,360,365 24-4
17-07-26 26,000,600,56-- -- ----0,600,602 29-4
17-07-26 27,000,700,77-0,07 -9,1% ----0,700,702 30-4
17-07-26 27,500,750,90-0,15 -16,7% ----0,750,752 30-4
17-07-26 28,001,051,04-- -- ----1,051,053 24-4
17-07-26 28,50--1,20-- -- --------0 --
17-07-26 29,001,201,38-0,18 -13,0% ----1,201,205 09:01
17-07-26 29,50--1,58-- -- --------0 --
17-07-26 30,001,431,79-0,36 -20,1% ----1,431,432 16:57
17-07-26 31,002,252,31-- -- ----2,252,253 20-4
17-07-26 32,00--2,92-- -- --------0 --
17-07-26 33,00--3,61-- -- --------0 --
17-07-26 34,00--4,38-- -- --------0 --
17-07-26 35,00--4,73-- -- --------0 --
17-07-26 36,00--6,09-- -- --------0 --
17-07-26 38,00--7,97-- -- --------0 --
17-07-26 40,00--9,92-- -- --------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--0,07-- -- --------0 --
18-09-26 16,000,330,10-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,15-- -- 0,03--0,210,212 9-4
18-09-26 19,000,220,19-- -- ----0,220,223 17-4
18-09-26 20,000,290,24-- -- ----0,290,291 15-4
18-09-26 21,000,810,28-- -- ----0,810,811 3-3
18-09-26 22,000,400,40-- -- ----0,400,402 17-4
18-09-26 23,000,880,52-- -- ----0,880,881 18-3
18-09-26 24,000,600,67-- -- ----0,600,6010 28-4
18-09-26 25,000,720,85-0,13 -15,3% ----0,720,721 16:22
18-09-26 26,000,901,07-0,17 -15,9% ----0,900,904 16:46
18-09-26 27,001,181,35-0,17 -12,6% ----1,211,183 12:59
18-09-26 28,001,491,67-0,18 -10,8% ----1,491,4920 30-4
18-09-26 29,001,842,03-0,19 -9,4% ----1,841,8440 30-4
18-09-26 30,002,202,48-0,28 -11,3% ----2,202,2010 15:50
18-09-26 32,003,483,59-- -- ----3,483,4810 24-4
18-09-26 34,004,604,95-- -- ----4,604,601 17-4
18-09-26 36,007,106,52-- -- ----7,107,102 3-2
18-09-26 38,004,207,76-- -- ----4,204,201 16-1
18-09-26 40,009,709,55+0,15 +1,6% ----9,709,701 11:07
18-09-26 42,0013,2011,45-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,40-0,11 -0,8% ----18,7618,767 24-2
18-09-26 50,00--19,90-- -- --------0 --
18-09-26 55,00--24,89-- -- --------0 --
18-12-26 9,00--0,03-- -- --------0 --
18-12-26210,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,06-- -- ----0,380,353 12-2
18-12-26 14,000,300,10-- -- --0,200,300,284 25-2
18-12-26 15,000,180,08-- -- ----0,180,181 10-4
18-12-26 16,000,310,17-- -- ----0,310,313 11-3
18-12-26 18,000,380,27-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,31-- -- ----0,770,771 3-3
18-12-26 20,000,380,40-- -- ----0,380,381 30-4
18-12-26 21,000,480,53-0,05 -9,4% ----0,480,481 30-4
18-12-2612122,000,690,65-0,07 -10,8% ----0,690,695 17-4
18-12-26 23,000,830,82-- -- ----0,830,834 28-4
18-12-26 24,001,030,95-- -- ----1,031,031 28-4
18-12-26 25,001,201,16-- -- 0,10--1,201,201 28-4
18-12-26 26,001,351,52-0,17 -11,2% ----1,371,353 14:12
18-12-26 27,001,761,70-- -- ----1,761,761 30-4
18-12-26 28,001,902,03-- -- ----1,951,903 22-4
18-12-26 29,002,502,59-- -- ----2,502,501 28-4
18-12-26 30,002,922,83-- -- ----2,922,921 30-4
18-12-269932,004,234,10-0,35 -8,5% ----4,234,231 23-4
18-12-26 34,006,455,40-- -- ----6,456,453 19-3
18-12-26 35,005,856,10-- -- ----5,855,851 28-4
18-12-26 36,008,466,87-- -- ----8,468,461 31-3
18-12-26 38,007,858,51-- -- ----7,857,8510 17-4
18-12-26 40,009,909,75+0,15 +1,5% ----9,909,901 11:07
18-12-26 42,0017,3512,09-- -- ----17,3517,352 4-2
18-12-26 45,0015,0514,42-- -- ----15,0515,051 30-4
18-12-26 50,0015,7019,90-4,20 -21,1% ----15,7015,701 9-12
18-12-26 55,009,7024,89-15,19 -61,0% ----9,709,7025 12-5
18-12-26 60,00--29,89-- -- --------0 --
18-12-26 70,00--39,88-- -- --------0 --
18-12-26 80,00--49,88-- -- --------0 --
19-03-27 14,000,230,18-- -- ----0,230,222 10-4
19-03-27 16,00--0,28-- -- --------0 --
19-03-27118,000,750,41-0,05 -12,2% ----0,750,751 27-3
19-03-27 20,00--0,61-- -- --------0 --
19-03-27 22,001,090,90-- -- ----1,091,093 8-4
19-03-27 23,00--1,01-- -- --------0 --
19-03-27 24,00--1,32-- -- --------0 --
19-03-27 25,00--1,59-- -- --------0 --
19-03-27 26,00--1,87-- -- --------0 --
19-03-27 27,002,122,21-- -- ----2,122,125 16-4
19-03-27 28,002,682,59-- -- ----2,682,6810 16-4
19-03-27 29,00--3,00-- -- --------0 --
19-03-27 30,003,433,43-- -- ----3,433,431 29-4
19-03-27 32,00--4,49-- -- --------0 --
19-03-27 34,00--5,72-- -- --------0 --
19-03-27 36,00--6,75-- -- --------0 --
19-03-27 38,00--8,75-- -- --------0 --
19-03-27 40,00--10,43-- -- --------0 --
19-03-27 45,00--15,01-- -- --------0 --
19-03-27 50,00--19,36-- -- --------0 --
18-06-27 15,000,250,25-- -- ----0,250,251 22-4
18-06-27316,000,390,32-0,04 -12,5% ----0,390,393 21-4
18-06-27 18,002,040,53-- -- ----2,042,004 12-2
18-06-27 20,002,040,83-- -- ----2,042,044 17-2
18-06-27 22,001,181,10-- -- ----1,181,181 17-4
18-06-27 24,002,781,54-- -- ----2,782,782 26-2
18-06-27 25,001,881,94-- -- ----1,881,881 28-4
18-06-27 26,002,672,27-- -- ----2,672,671 9-4
18-06-27 28,004,053,01-- -- ----4,054,0432 13-4
18-06-27 30,004,503,92-- -- ----4,504,502 14-4
18-06-27 35,006,506,92-- -- ----6,506,501 22-4
18-06-27 40,0012,8010,74-- -- ----12,8012,804 27-3
18-06-27 45,0016,7515,13-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,92-- -- ----25,1525,151 6-2
18-06-27 55,00--24,89-- -- --------0 --
18-06-27 60,00--29,88-- -- --------0 --
18-06-27 70,00--39,87-- -- --------0 --
18-06-27 80,00--49,86-- -- --------0 --
17-12-27 15,000,670,36-- -- ----0,670,671 18-3
17-12-271216,000,920,56+0,02 +3,6% ----0,920,9220 3-3
17-12-27 18,000,660,79-- -- --75,000,660,666 22-4
17-12-27 20,001,011,10-- -- ----1,011,011 27-4
17-12-27 22,001,501,54-- -- ----1,501,5020 27-4
17-12-27 24,002,252,10-- -- ----2,252,251 15-4
17-12-27 26,002,862,74-- -- ----2,862,862 16-4
17-12-27 28,003,313,53-- -- ----3,313,318 27-4
17-12-27 30,004,154,46-- -- ----4,154,151 21-4
17-12-27 32,005,295,54-0,25 -4,5% ----5,295,292 14:12
17-12-27 35,007,207,40-0,20 -2,7% ----7,207,207 30-4
17-12-27 40,0010,6011,19-- -- ----10,6010,606 21-4
17-12-27 45,0020,7015,37-- -- ----20,7020,701 4-2
17-12-27 50,0019,6019,45-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,90-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,35-- -- ----31,3231,328 3-2
17-12-27 70,00--39,89-- -- --------0 --
17-12-27 80,00--49,88-- -- --------0 --
15-12-28 15,001,500,75-- -- ----1,511,4916 17-2
15-12-28 16,002,100,92-- -- ----2,102,103 11-2
15-12-28 18,001,151,26-- -- ----1,151,154 8-4
15-12-28 20,003,371,68-- -- ----3,373,3710 16-2
15-12-28 22,002,922,20-- -- ----2,922,892 27-3
15-12-28 24,004,662,82-- -- ----4,664,6610 24-2
15-12-28 25,003,553,16-- -- ----3,553,554 6-3
15-12-28 26,007,163,54-- -- ----7,167,1612 12-2
15-12-28 28,004,104,38-- -- ----4,104,101 21-4
15-12-28 30,005,255,32-0,07 -1,3% ----5,255,251 30-4
15-12-28 35,007,748,19-- -- ----7,747,745 21-4
15-12-28 40,0016,0011,72-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,21-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,19-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,94-- -- ----18,6018,601 12-1
15-12-28 60,00--29,33-- -- --------0 --
15-12-28 80,00--49,31-- -- --------0 --
15-12-28 100,00--69,84-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,141,14-- -- ----1,141,144 8-4
21-12-29 18,00--1,73-- -- --------0 --
21-12-29 20,002,002,23-- -- ----2,002,002 22-4
21-12-29 22,004,812,65-- -- ----4,814,7515 10-2
21-12-29 24,004,103,47-- -- ----4,104,102 27-2
21-12-29 25,003,903,83-- -- ----3,903,902 28-4
21-12-29 26,006,104,21-- -- ----6,106,105 24-2
21-12-29 28,007,985,07-- -- ----8,027,9850 10-2
21-12-29 30,005,755,71+0,04 +0,7% ----5,755,7520 09:37
21-12-29 35,008,508,87-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,72-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,57-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,82-- -- ----21,4021,401 14-4
21-12-29 55,0030,0525,00-- -- ----30,0530,051 16-2
21-12-29 60,0029,6029,31+0,29 +1,0% ----29,6029,601 12:45
21-12-29 80,00--49,28-- -- --------0 --
21-12-29 100,00--69,80-- -- --------0 --
20-12-30 10,001,090,64-- -- ----1,091,0925 20-2
20-12-30 15,001,341,56-0,22 -14,1% ----1,341,341 16:36
20-12-30 18,003,592,27-- -- ----3,593,5920 18-2
20-12-30 20,003,292,84-- -- ----3,293,291 26-3
20-12-30 22,003,993,06-- -- ----3,993,9910 25-3
20-12-30 24,004,324,19-- -- ----4,324,3220 6-3
20-12-30 25,004,354,52-- -- ----4,354,351 17-4
20-12-30 26,004,704,92-- -- ----4,704,704 16-4
20-12-30 28,005,755,87-- -- ----5,755,7510 3-2
20-12-30 30,006,306,86-0,56 -8,2% ----6,306,3024 13:28
20-12-30 35,009,759,76-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,08-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,78-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,86-- -- ----26,2526,102 13-2
20-12-30 60,00--29,95-- -- --------0 --
20-12-30 80,0049,7049,80-- -- ----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?