Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,9230,36-1,44 -4,7% 29,5428,38338.53509:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 7.148 (6.897 Calls, 251 Puts)
Totaal open interest bij opening 9.109 (6.670 Calls, 2.439 Puts)
Call / Put ratio 27,48
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
15-05-2613825,500,050,01-- -- ----0,050,051 23-4
15-05-26 26,000,100,01-- -- --0,300,100,103 22-4
15-05-26 26,500,080,02-- -- 0,010,120,080,081 4-5
15-05-26 27,000,120,04-- -- ----0,120,123 27-4
15-05-26 27,500,220,08-- -- ----0,220,221 23-4
15-05-26 28,000,140,10+0,04 +40,0% ----0,140,143 6-5
15-05-26 28,500,190,18-- -- 0,140,320,190,192 5-5
15-05-26 29,000,200,26-0,06 -23,1% ----0,200,201 13:20
15-05-26 29,20--0,31-- -- --------0 --
15-05-26 29,40--0,36-- -- --------0 --
15-05-26 29,500,230,40-- -- ----0,230,234 5-5
15-05-26 29,600,440,42-- -- 0,490,680,440,441 5-5
15-05-26 29,80--0,48-- -- --------0 --
15-05-26 30,000,700,55+0,15 +27,3% ----1,000,4217 17:07
15-05-26 30,500,610,76-0,15 -19,7% ----0,780,616 13:15
15-05-26 31,001,181,04+0,14 +13,5% 1,331,521,181,181 6-5
15-05-26 31,50--1,37-- -- --------0 --
15-05-26 32,001,441,77-0,33 -18,6% ----1,441,445 14:10
15-05-26 32,50--2,17-- -- 2,622,81----0 --
15-05-26 33,002,542,64-0,10 -3,8% ----2,542,541 12:41
15-05-26 33,50--3,11-- -- --------0 --
15-05-261234,003,223,58+0,61 +17,0% ----3,223,221 22-4
15-05-26 35,003,614,55-- -- ----3,613,612 21-4
15-05-26 36,005,255,55-- -- ----5,255,251 30-4
15-05-26 38,007,857,55+0,30 +4,0% ----7,857,8520 16:07
15-05-26 40,00--9,55-- -- 9,7510,60----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--0,01-- -- --0,10----0 --
19-06-262620,000,060,02-- -- ----0,060,063 4-5
19-06-26 21,000,280,03-- -- ----0,280,281 1-4
19-06-26 22,000,170,05-- -- ----0,170,173 15-4
19-06-26 23,000,380,08-- -- ----0,380,381 10-4
19-06-26 24,000,120,12-- -- ----0,120,122 4-5
19-06-26 24,50--0,16-- -- --------0 --
19-06-2633925,000,160,19+0,02 +10,5% ----0,160,162 4-5
19-06-26 25,50--0,22-- -- --------0 --
19-06-26 26,000,310,27+0,04 +14,8% 0,220,400,310,312 6-5
19-06-26 26,500,300,33-- -- 0,300,480,300,301 5-5
19-06-2626427,000,400,41+0,08 +19,5% ----0,400,401 4-5
19-06-26 27,500,520,50+0,02 +4,0% ----0,520,425 17:05
19-06-26 28,000,650,61-- -- ----0,650,6039 5-5
19-06-26 28,500,530,74-- -- ----0,530,531 5-5
19-06-26 29,000,880,89-0,01 -1,1% ----0,880,866 15:57
19-06-26 29,501,121,07+0,05 +4,7% ----1,400,894 16:11
19-06-26 30,001,421,24+0,18 +14,5% ----1,421,053 17:21
19-06-26 31,001,581,73-0,15 -8,7% 1,932,131,581,5810 15:24
19-06-26 32,002,002,32-- -- ----2,001,802 5-5
19-06-26 33,002,893,04-0,15 -4,9% ----2,892,891 12:45
19-06-26 34,003,723,83-0,11 -2,9% ----3,723,721 15:23
19-06-26 35,004,974,71-- -- ----4,974,972 23-4
19-06-26 36,007,875,63-- -- ----7,877,8720 10-4
19-06-26 38,007,667,56-- -- ----7,667,662 16-4
19-06-26 40,0010,509,55-- -- ----10,5010,501 15-4
19-06-26 42,0010,9011,55-- -- ----10,9010,901 5-5
19-06-26 44,0013,4513,54-0,09 -0,7% ----13,4513,4520 14:58
19-06-26 45,0016,4214,54-- -- 15,0015,4516,4216,421 23-3
19-06-26 46,008,3015,54-7,24 -46,6% 16,0016,458,308,10150 30-10
19-06-26 48,009,9517,54-7,59 -43,3% ----9,959,9550 30-10
19-06-26 50,0021,6519,54-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,54-15,54 -63,3% ----9,009,0010 13-5
19-06-26 60,0013,2329,54-- -- ----13,2313,232 30-4
19-06-26 70,00--39,54-- -- 39,7540,60----0 --
19-06-26 80,00--49,54-- -- --------0 --
17-07-26 18,00--0,02-- -- --0,15----0 --
17-07-26 20,00--0,02-- -- --------0 --
17-07-26 22,00--0,07-- -- --------0 --
17-07-26 23,00--0,13-- -- --------0 --
17-07-26 24,00--0,21-- -- --------0 --
17-07-26 25,000,350,33+0,02 +6,1% 0,290,450,350,355 11:28
17-07-26 26,000,600,48-- -- ----0,600,602 29-4
17-07-26 27,000,700,67-- -- ----0,700,702 30-4
17-07-26 27,500,690,77-- -- ----0,690,691 5-5
17-07-26 28,001,050,90-- -- 0,941,101,051,053 24-4
17-07-26 28,50--1,04-- -- --------0 --
17-07-26 29,001,201,21-- -- ----1,201,205 4-5
17-07-26 29,50--1,39-- -- --------0 --
17-07-26730,001,431,59+0,26 +16,4% 1,741,901,431,432 4-5
17-07-26831,001,852,07+0,31 +15,0% ----1,851,855 14:10
17-07-26 32,00--2,65-- -- --------0 --
17-07-26 33,00--3,32-- -- --------0 --
17-07-26 34,00--4,06-- -- 4,434,68----0 --
17-07-26 35,00--4,87-- -- 5,255,55----0 --
17-07-26 36,00--5,73-- -- --------0 --
17-07-26 38,00--7,59-- -- --------0 --
17-07-26 40,00--9,55-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,05-- -- 0,010,11----0 --
18-09-26 16,000,330,08-- -- 0,040,130,330,3310 25-2
18-09-26 18,000,210,13-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,16-- -- ----0,220,223 17-4
18-09-26 20,000,290,20-- -- ----0,290,291 15-4
18-09-26 21,000,810,26-- -- 0,180,340,810,811 3-3
18-09-261222,000,400,33+0,04 +12,1% ----0,400,402 17-4
18-09-26 23,000,880,44-- -- ----0,880,881 18-3
18-09-26 24,000,600,57-- -- 0,530,700,600,6010 28-4
18-09-26 25,000,640,73-- -- ----0,640,641 5-5
18-09-26 26,000,900,94-0,04 -4,3% ----0,900,901 11:18
18-09-26 27,001,231,19+0,04 +3,4% 1,221,391,231,152 15:49
18-09-26 28,001,491,50-- -- ----1,491,4920 30-4
18-09-26 29,001,701,86-- -- ----1,701,702 5-5
18-09-26 30,002,302,27+0,03 +1,3% 2,402,592,552,3024 15:31
18-09-26 32,003,273,33-0,06 -1,8% ----3,403,272 15:23
18-09-26 34,004,604,66-- -- ----4,604,601 17-4
18-09-26 36,007,106,18-- -- ----7,107,102 3-2
18-09-26 38,004,207,88-- -- 8,258,704,204,201 16-1
18-09-26 40,009,709,70-- -- ----9,709,701 4-5
18-09-26 42,0013,2011,62-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,57+0,62 +4,6% ----18,7618,767 24-2
18-09-26 50,00--19,54-- -- 19,7520,60----0 --
18-09-26 55,00--24,54-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- --0,130,190,191 11-2
18-12-26 12,000,380,03-- -- ----0,380,353 12-2
18-12-26 14,000,300,07-- -- 0,010,200,300,284 25-2
18-12-26 15,000,180,09-- -- 0,030,240,180,181 10-4
18-12-26 16,000,310,13-- -- ----0,310,313 11-3
18-12-26 18,000,380,23-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,29-- -- ----0,770,771 3-3
18-12-26 20,000,340,36-- -- ----0,340,341 5-5
18-12-26 21,000,480,46-- -- 0,420,570,480,481 30-4
18-12-26 22,000,690,59-- -- ----0,690,695 17-4
18-12-26 23,000,710,75-- -- ----0,710,715 5-5
18-12-26 24,000,900,93-- -- ----0,900,901 5-5
18-12-26 25,001,211,14+0,07 +6,1% 0,10--1,211,215 13:11
18-12-26 26,001,341,40-0,06 -4,3% ----1,341,341 14:42
18-12-26 27,001,821,69+0,13 +7,7% 1,731,911,821,821 6-5
18-12-26 28,001,902,04-- -- ----1,951,903 22-4
18-12-26 29,002,552,41+0,14 +5,8% ----2,602,552 16:56
18-12-26 30,003,092,85+0,24 +8,4% 2,963,163,093,091 17:00
18-12-26 32,003,923,88+0,04 +1,0% ----3,923,921 13:11
18-12-26 34,006,455,15-- -- ----6,456,453 19-3
18-12-2618135,006,155,83+0,42 +7,2% 6,106,456,156,151 17:12
18-12-26 36,008,466,57-- -- 6,857,258,468,461 31-3
18-12-26 38,007,858,18-- -- ----7,857,8510 17-4
18-12-26 40,009,909,91-- -- ----9,909,901 4-5
18-12-26 42,0017,3511,72-- -- 12,1012,6517,3517,352 4-2
18-12-26 45,0014,4014,58-0,18 -1,2% ----14,4014,4020 14:55
18-12-26 50,0015,7019,54-3,84 -19,7% ----15,7015,701 9-12
18-12-26 55,009,7024,54-14,84 -60,5% ----9,709,7025 12-5
18-12-26 60,00--29,54-- -- --------0 --
18-12-26 70,00--39,53-- -- --------0 --
18-12-26 80,00--49,53-- -- 49,7550,60----0 --
19-03-27 14,000,230,10-- -- ----0,230,222 10-4
19-03-27 16,00--0,23-- -- --------0 --
19-03-27 18,000,750,37-- -- ----0,750,751 27-3
19-03-27 20,00--0,56-- -- 0,460,66----0 --
19-03-27 22,001,090,84-- -- ----1,091,093 8-4
19-03-27 23,00--1,01-- -- --------0 --
19-03-27 24,00--1,23-- -- --------0 --
19-03-27 25,00--1,46-- -- --------0 --
19-03-27 26,00--1,74-- -- 1,761,94----0 --
19-03-27 27,002,122,04-- -- ----2,122,125 16-4
19-03-27 28,002,682,40-- -- ----2,682,6810 16-4
19-03-27 29,00--2,80-- -- --------0 --
19-03-27 30,003,433,24-- -- 3,353,543,433,431 29-4
19-03-27 32,00--4,29-- -- --------0 --
19-03-27 34,00--5,48-- -- --------0 --
19-03-27 36,00--6,88-- -- --------0 --
19-03-27 38,00--8,43-- -- --------0 --
19-03-27 40,00--10,10-- -- --------0 --
19-03-27 45,00--14,64-- -- 15,0015,55----0 --
19-03-27 50,00--19,53-- -- 19,7020,60----0 --
18-06-27 15,000,250,20-- -- ----0,250,251 22-4
18-06-27 16,000,390,29-- -- ----0,390,393 21-4
18-06-27 18,002,040,50-- -- ----2,042,004 12-2
18-06-27 20,002,040,76-- -- ----2,042,044 17-2
18-06-27 22,001,181,10-- -- ----1,181,181 17-4
18-06-27 24,002,781,56-- -- ----2,782,782 26-2
18-06-27 25,001,881,83-- -- ----1,881,881 28-4
18-06-27 26,002,672,15-- -- ----2,672,671 9-4
18-06-27 28,004,052,86-- -- ----4,054,0432 13-4
18-06-27 30,004,503,74-- -- 3,754,164,504,502 14-4
18-06-27 35,006,506,64-- -- ----6,506,501 22-4
18-06-27 40,0012,8010,41-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,77-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,54-- -- ----25,1525,151 6-2
18-06-27 55,00--24,53-- -- 24,7025,65----0 --
18-06-27 60,00--29,53-- -- 29,7030,65----0 --
18-06-27 70,00--39,52-- -- --------0 --
18-06-27 80,00--49,52-- -- --------0 --
17-12-27 15,000,670,38-- -- ----0,670,671 18-3
17-12-27 16,000,920,49-- -- 0,310,720,920,9220 3-3
17-12-2714918,000,500,72-0,22 -30,6% 0,550,960,500,502 13:11
17-12-27 20,001,011,02-- -- ----1,011,011 27-4
17-12-27 22,001,501,42-- -- ----1,501,5020 27-4
17-12-27 24,002,251,94-- -- 1,842,272,252,251 15-4
17-12-27 26,002,642,56+0,08 +3,1% ----2,642,641 11:45
17-12-27 28,003,293,33-0,04 -1,2% ----3,293,291 13:48
17-12-27 30,004,604,28+0,32 +7,5% 4,304,704,604,602 6-5
17-12-27 32,005,295,31-- -- ----5,295,292 4-5
17-12-2799635,007,107,15-0,05 -0,7% 7,307,857,107,1010 13:19
17-12-27 40,0010,6010,82-- -- ----10,6010,606 21-4
17-12-27 45,0020,7014,97-- -- ----20,7020,701 4-2
17-12-27 50,0019,6019,58-- -- 19,9020,6519,6019,601 23-4
17-12-27 55,0028,7624,54-- -- 24,8025,5528,7928,7650 19-2
17-12-27 60,0031,3229,51-- -- 30,0030,4531,3231,328 3-2
17-12-27 70,00--39,51-- -- --------0 --
17-12-27 80,00--49,50-- -- --------0 --
15-12-28 15,001,500,71-- -- 0,471,021,511,4916 17-2
15-12-28 16,002,100,84-- -- ----2,102,103 11-2
15-12-28 18,001,151,16-- -- ----1,151,154 8-4
15-12-28 20,003,371,56-- -- ----3,373,3710 16-2
15-12-28 22,002,101,93+0,17 +8,8% 1,902,442,102,1055 6-5
15-12-28 24,004,662,65-- -- ----4,664,6610 24-2
15-12-28 25,003,552,99-- -- ----3,553,554 6-3
15-12-28 26,007,163,33-- -- ----7,167,1612 12-2
15-12-28 28,004,104,17-- -- ----4,104,101 21-4
15-12-28 30,005,255,09-- -- ----5,255,251 30-4
15-12-28 35,008,007,90+0,10 +1,3% 7,808,758,008,002 16:43
15-12-28 40,0016,0011,37-- -- ----16,0016,001 18-2
15-12-284745,0020,9015,35+0,58 +3,8% ----20,9020,902 4-2
15-12-28 50,0023,2519,76-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,52-- -- ----18,6018,601 12-1
15-12-28 60,00--29,49-- -- --------0 --
15-12-28 80,00--49,47-- -- --------0 --
15-12-28 100,00--69,45-- -- --------0 --
21-12-29 10,000,810,38-- -- ----0,810,8110 16-2
21-12-29 15,001,140,99-- -- ----1,141,144 8-4
21-12-29 18,00--1,54-- -- --------0 --
21-12-29 20,002,002,02-- -- 1,772,462,002,002 22-4
21-12-29 22,004,812,57-- -- ----4,814,7515 10-2
21-12-29 24,004,103,22-- -- ----4,104,102 27-2
21-12-29 25,003,903,58-- -- ----3,903,902 28-4
21-12-29 26,006,103,96-- -- ----6,106,105 24-2
21-12-29 28,007,984,78-- -- 4,675,458,027,9850 10-2
21-12-29 30,005,755,77-- -- ----5,755,7520 4-5
21-12-29 35,008,508,60-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,93-- -- 11,9512,9513,2012,95217 14-4
21-12-29 45,0011,2015,76-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,97-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,59-- -- ----30,0530,051 16-2
21-12-29 60,0029,6029,47-- -- ----29,6029,601 4-5
21-12-29 80,00--49,44-- -- --------0 --
21-12-29 100,00--69,42-- -- 69,4070,75----0 --
20-12-30 10,001,090,59-- -- ----1,091,0925 20-2
20-12-30 15,001,341,27-- -- ----1,341,341 4-5
20-12-30 18,003,591,93-- -- ----3,593,5920 18-2
20-12-30 20,003,292,45-- -- ----3,293,291 26-3
20-12-30 22,003,993,05-- -- ----3,993,9910 25-3
20-12-30 24,004,323,73-- -- 3,334,484,324,3220 6-3
20-12-30 25,004,354,09-- -- 3,704,884,354,351 17-4
20-12-30 26,004,704,50-- -- ----4,704,704 16-4
20-12-30 28,005,755,42-- -- 4,915,855,755,7510 3-2
20-12-30 30,006,656,43+0,22 +3,4% ----6,656,651 6-5
20-12-30 35,009,759,32-- -- ----10,859,7557 14-4
20-12-30 40,0011,8012,53-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,08-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,12-- -- 20,3021,6026,2526,102 13-2
20-12-30 60,00--29,46-- -- --------0 --
20-12-30 80,0049,7049,42-- -- ----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?