Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,8627,90-0,04 -0,1% 28,3027,361.181.45217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 345 (251 Calls, 94 Puts)
Totaal open interest bij opening 5.386 (3.337 Calls, 2.049 Puts)
Call / Put ratio 2,67
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
17-04-26 19,000,100,01-- -- ----0,100,101 25-2
17-04-26 20,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,010,01-- -- ----0,010,012 24-3
17-04-26 21,500,340,01-- -- ----0,340,344 23-2
17-04-26 22,000,270,02-- -- ----0,270,275 25-2
17-04-26 22,500,600,03-- -- ----0,600,601 24-2
17-04-26 23,000,090,05+0,04 +80,0% ----0,090,091 16:58
17-04-26 23,500,130,08-- -- ----0,130,132 25-3
17-04-26 24,000,140,12+0,02 +16,7% ----0,170,148 16:19
17-04-26 24,500,230,18-- -- ----0,230,235 25-3
17-04-26 25,000,230,24-0,01 -4,2% ----0,230,231 16:35
17-04-26 25,500,250,32-- -- ----0,250,254 25-3
17-04-26 26,000,510,42+0,09 +21,4% ----0,510,512 10:28
17-04-26 26,500,580,56-- -- ----0,590,584 25-3
17-04-26 27,000,750,71-- -- ----0,800,7013 25-3
17-04-267727,501,000,90+0,03 +3,3% ----1,000,964 25-3
17-04-26 28,001,441,15+0,29 +25,2% ----1,441,446 11:20
17-04-265128,501,421,43-0,01 -0,7% ----1,421,383 25-3
17-04-26 29,001,651,75-0,10 -5,7% ----2,061,657 16:33
17-04-26 29,501,702,08-- -- ----1,701,644 23-3
17-04-2613730,002,522,45+0,03 +1,2% ----2,522,364 17:19
17-04-26 31,003,153,31-- -- ----3,153,156 25-3
17-04-264032,004,514,21+0,03 +0,7% ----4,514,513 10:31
17-04-26533,002,035,14+0,05 +1,0% ----2,032,035 27-1
17-04-26 34,004,206,12-- -- ----4,204,204 4-3
17-04-26 35,006,057,10-- -- ----6,056,055 23-3
17-04-26 36,005,448,10-- -- ----5,445,441 6-3
17-04-26 37,00--9,10-- -- --------0 --
17-04-26 38,008,4010,10-- -- ----8,408,401 17-3
17-04-26 40,00--12,10-- -- --------0 --
17-04-26 42,00--14,10-- -- --------0 --
17-04-26 44,00--16,10-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 18,00--0,04-- -- --------0 --
15-05-26 19,000,200,10-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,10-- -- ----0,200,201 3-3
15-05-26 21,000,190,16-- -- ----0,190,191 16-3
15-05-261322,000,210,22+0,02 +9,1% ----0,210,213 24-3
15-05-26 23,000,400,34-- -- ----0,400,401 23-3
15-05-26 23,500,450,41-- -- ----0,450,451 27-2
15-05-26 24,000,580,50+0,08 +16,0% ----0,580,581 12:28
15-05-26 24,500,920,61-- -- ----0,920,921 25-2
15-05-26 25,000,730,730,00 0,0% ----0,850,734 16:35
15-05-26 25,500,860,87-- -- ----0,860,861 25-3
15-05-26 26,000,981,03-- -- ----0,980,981 24-3
15-05-26 26,501,251,20-- -- ----1,251,251 25-3
15-05-261527,001,381,44+0,02 +1,4% ----1,381,381 14:58
15-05-26127,502,181,66+0,03 +1,8% ----2,182,181 25-2
15-05-26 28,001,601,96-- -- ----1,601,601 20-3
15-05-26 28,501,562,24-- -- ----1,561,561 16-3
15-05-26 29,002,432,56-0,13 -5,1% ----2,432,431 16:33
15-05-26 29,50--2,89-- -- --------0 --
15-05-26 30,003,453,27+0,18 +5,5% ----3,453,454 10:31
15-05-26 31,003,704,04-0,34 -8,4% ----3,703,702 15:46
15-05-26 32,004,844,87-- -- ----4,904,8433 25-3
15-05-26 33,00--5,76-- -- --------0 --
15-05-26134,005,346,68+0,05 +0,7% ----5,345,341 19-3
15-05-26236,006,478,60+0,04 +0,5% ----6,476,471 11-3
15-05-26 38,007,8010,56-- -- ----7,807,8020 6-3
15-05-26 40,00--12,54-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,01-- -- --------0 --
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-262818,000,140,09+0,04 +44,4% 0,04--0,140,141 13:09
19-06-26 19,00--0,14-- -- --------0 --
19-06-26 20,000,250,21-- -- ----0,250,254 24-3
19-06-26 21,000,280,30-- -- ----0,280,282 17-3
19-06-26 22,000,480,41-- -- 0,380,530,480,462 25-3
19-06-26 23,000,480,57-- -- ------0,483 17-3
19-06-262824,000,830,78+0,02 +2,6% ----0,830,831 25-3
19-06-26 24,50------ -- --------0 --
19-06-2634725,001,091,05+0,02 +1,9% ----1,091,091 25-3
19-06-26 25,50--1,19-- -- --------0 --
19-06-26 26,001,311,37-- -- ----1,311,3189 25-3
19-06-26 26,501,531,56-0,03 -1,9% ----1,561,536 14:58
19-06-26 27,001,901,79+0,11 +6,1% ----1,901,902 09:51
19-06-26 27,50--2,03-- -- --------0 --
19-06-26 28,002,232,29-0,06 -2,6% ----2,232,235 14:52
19-06-26 28,50--2,57-- -- --------0 --
19-06-26 29,002,832,86-- -- ----2,832,8025 25-3
19-06-26 29,503,113,22-- -- ----3,113,1120 25-3
19-06-26 30,003,463,55-- -- ----3,463,461 25-3
19-06-26 31,00--4,29-- -- --------0 --
19-06-26 32,004,025,08-- -- ----4,024,021 13-3
19-06-26 34,006,006,82-- -- ----6,156,002 23-3
19-06-26 35,0010,407,74-- -- ----10,4010,401 4-2
19-06-26 36,007,708,67-- -- ----7,707,701 20-3
19-06-26 38,009,6410,61-- -- ----9,649,641 20-3
19-06-26 40,0011,8012,56-- -- ----11,8011,803 20-3
19-06-26 42,0014,5514,54-- -- ----14,5514,353 25-3
19-06-26 44,0013,8916,53-- -- ----13,8913,892 2-2
19-06-26 45,0016,4217,52-- -- ----16,4216,421 23-3
19-06-26 46,008,3018,52-10,22 -55,2% ----8,308,10150 30-10
19-06-26 48,009,9520,51-10,56 -51,5% ----9,959,9550 30-10
19-06-26 50,0025,3522,50-- -- ----25,3525,355 6-2
19-06-26 55,009,0027,49-18,49 -67,3% ----9,009,0010 13-5
19-06-26 60,0013,2332,47-19,24 -59,3% ----13,2313,232 30-4
19-06-26 70,00--42,44-- -- --------0 --
19-06-26 80,00--52,41-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,07-- -- --------0 --
18-09-26 14,00--0,12-- -- --------0 --
18-09-262916,000,330,20+0,01 +5,0% ----0,330,3310 25-2
18-09-26 18,000,560,31-- -- ----0,560,565 19-2
18-09-26 19,000,600,41-- -- ----0,600,6016 25-2
18-09-26 20,000,640,53-- -- ----0,640,641 23-3
18-09-26 21,000,810,68-- -- ----0,810,811 3-3
18-09-26 22,000,900,87-- -- ----0,900,901 24-3
18-09-2616823,000,881,10+0,03 +2,7% ----0,880,881 18-3
18-09-26 24,001,451,38-- -- ----1,451,451 20-3
18-09-26 25,001,651,70-- -- ----1,651,652 25-3
18-09-26 26,002,512,05-- -- ----2,602,5130 25-2
18-09-26 27,003,782,52-- -- ----3,783,7813 5-2
18-09-26 28,003,103,00+0,10 +3,3% ----3,103,103 09:14
18-09-26 29,003,553,58-- -- ----3,553,555 25-3
18-09-26 30,003,454,22-- -- ----3,453,451 18-3
18-09-26 32,004,545,63-- -- ----4,544,541 5-3
18-09-26 34,005,337,24-- -- ----5,335,335 6-3
18-09-26 36,007,108,96-- -- ----7,107,102 3-2
18-09-26 38,004,2010,77-- -- ----4,204,201 16-1
18-09-26 40,0012,0012,65-- -- ----12,0012,001 20-3
18-09-26 42,0013,2014,60-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,55-- -- ----18,7618,767 24-2
18-09-26 50,00--22,49-- -- --------0 --
18-09-26 55,00--27,47-- -- --------0 --
18-12-26 9,00--0,01-- -- --0,20----0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,08-- -- ----0,380,353 12-2
18-12-26 14,000,300,18-- -- ----0,300,284 25-2
18-12-26 15,000,630,23-- -- ----0,630,632 13-2
18-12-26 16,000,310,30-- -- ----0,310,313 11-3
18-12-26 18,000,580,51-- -- ----0,580,581 24-3
18-12-26 19,000,770,61-- -- ----0,770,771 3-3
18-12-26 20,000,830,78-- -- ----0,830,833 23-3
18-12-26 21,000,910,95-- -- ----0,910,911 23-3
18-12-26 22,001,201,18-- -- ----1,201,201 25-3
18-12-26 23,001,091,44-- -- ----1,091,091 9-3
18-12-26 24,001,641,73-- -- ----1,641,641 24-3
18-12-26 25,002,012,07-- -- 0,10--2,012,011 25-3
18-12-2611926,002,502,44+0,08 +3,3% ----2,532,505 25-3
18-12-26 27,002,872,91-- -- ----2,872,8710 25-3
18-12-26 28,003,723,40+0,32 +9,4% ----3,723,7220 10:35
18-12-26 29,004,253,97+0,28 +7,1% ----4,254,2510 10:42
18-12-26 30,004,304,57-- -- ----4,304,301 20-3
18-12-26 32,006,705,93-- -- ----6,706,701 25-2
18-12-26 34,006,457,50-- -- ----6,456,453 19-3
18-12-2618235,007,508,33+0,03 +0,4% ----7,507,505 3-3
18-12-26 36,009,539,16-- -- ----9,829,536 25-2
18-12-26 38,0010,4010,96-- -- ----10,4010,401 20-3
18-12-26 40,0010,9412,77-- -- ----10,9410,941 12-3
18-12-26 42,0017,3514,65-- -- ----17,3517,352 4-2
18-12-269345,0015,9017,57+0,03 +0,2% ----15,9015,904 5-3
18-12-26 50,0015,7022,49-6,79 -30,2% ----15,7015,701 9-12
18-12-2611555,009,7027,47+0,04 +0,1% ----9,709,7025 12-5
18-12-26 60,00--32,45-- -- --------0 --
18-12-26 70,00--42,42-- -- --------0 --
18-12-26 80,00--52,39-- -- --------0 --
19-03-27 14,00--0,25-- -- --------0 --
19-03-27 16,00--0,40-- -- --------0 --
19-03-27 18,00--0,62-- -- --------0 --
19-03-27 20,00--0,96-- -- --------0 --
19-03-27 22,00--1,42-- -- --------0 --
19-03-27 23,00--1,71-- -- --------0 --
19-03-27 24,00--2,03-- -- --------0 --
19-03-27 25,00--2,41-- -- --------0 --
19-03-27 26,00--2,82-- -- --------0 --
19-03-27 27,00--3,26-- -- --------0 --
19-03-27 28,00--3,77-- -- --------0 --
19-03-27 29,00--4,34-- -- --------0 --
19-03-27 30,00--4,97-- -- --------0 --
19-03-27 32,00--6,28-- -- --------0 --
19-03-27 34,00--7,75-- -- --------0 --
19-03-27 40,00--12,84-- -- --------0 --
19-03-27 45,00--17,58-- -- --------0 --
18-06-27 15,000,400,42-- -- ----0,400,401 12-3
18-06-27 16,001,300,57-- -- ----1,301,303 13-2
18-06-27 18,002,040,84-- -- ----2,042,004 12-2
18-06-27 20,002,041,27-- -- ----2,042,044 17-2
18-06-27 22,001,681,79-- -- ----1,681,682 5-3
18-06-27 24,002,782,43-- -- ----2,782,782 26-2
18-06-27 25,002,552,82-- -- ----2,552,554 19-3
18-06-27 26,003,513,23-- -- ----3,513,517 26-2
18-06-27 28,004,054,19-- -- ----4,054,051 23-3
18-06-27 30,004,425,34-- -- ----4,424,421 9-3
18-06-27 35,007,808,83-- -- ----7,807,801 12-3
18-06-27340,0013,5213,03+0,02 +0,2% ----13,5212,092 3-2
18-06-27 45,0016,7517,64-- -- ----16,7516,751 23-3
18-06-27 50,0025,1522,51-- -- ----25,1525,151 6-2
18-06-27 55,00--27,46-- -- --------0 --
18-06-27 60,00--32,44-- -- --------0 --
18-06-27 70,00--42,40-- -- --------0 --
18-06-27 80,00--52,37-- -- --------0 --
17-12-27 15,000,670,67-- -- ----0,670,671 18-3
17-12-27 16,000,920,79-- -- ----0,920,9220 3-3
17-12-27 18,001,171,16-- -- ----1,201,172 25-3
17-12-27 20,001,501,63-- -- ----1,501,501 13-3
17-12-27 22,002,152,22-- -- ----2,152,1510 24-3
17-12-27 24,003,302,95-- -- ----3,303,3030 26-2
17-12-27 26,003,313,72-- -- ----3,313,312 13-3
17-12-27 28,004,754,72-- -- ----4,754,751 26-2
17-12-27 30,005,005,90-- -- ----5,005,0020 6-3
17-12-27 32,008,277,17-- -- ----8,308,2720 19-2
17-12-27 35,0010,719,30-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0513,31-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,78-- -- ----20,7020,701 4-2
17-12-27 50,0021,5522,54-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7627,46-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3232,43-- -- ----31,3231,328 3-2
17-12-27 70,00--42,39-- -- --------0 --
17-12-27 80,00--52,35-- -- --------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 18,00--1,62-- -- --------0 --
15-12-28 20,003,372,18-- -- ----3,373,3710 16-2
15-12-289622,002,892,83-0,03 -1,1% ----2,892,891 25-3
15-12-28 24,004,663,61-- -- ----4,664,6610 24-2
15-12-28 25,003,554,01-- -- ----3,553,554 6-3
15-12-28 26,007,164,41-- -- ----7,167,1612 12-2
15-12-2827128,004,785,41+0,05 +0,9% ----4,784,781 12-3
15-12-28 30,006,706,55-- -- ----6,706,701 25-3
15-12-2812235,0011,609,79+0,07 +0,7% ----11,6011,601 5-2
15-12-28 40,0016,0013,64-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,94-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,60-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6027,46-- -- ----18,6018,601 12-1
15-12-28 60,00--32,42-- -- --------0 --
15-12-28 80,00--52,34-- -- --------0 --
15-12-28 100,00--72,26-- -- --------0 --
21-12-29 10,000,810,52-- -- ----0,810,8110 16-2
21-12-29 15,001,441,39-- -- ----1,481,44111 27-2
21-12-29 18,00--2,13-- -- --------0 --
21-12-29 20,002,992,78-- -- ----2,992,991 26-2
21-12-29 22,004,813,48-- -- ----4,814,7515 10-2
21-12-29 24,004,104,28-- -- ----4,104,102 27-2
21-12-29 25,004,744,74-- -- ----4,744,7410 25-3
21-12-29 26,006,105,17-- -- ----6,106,105 24-2
21-12-29 28,007,986,16-- -- ----8,027,9850 10-2
21-12-29 30,006,607,15-- -- ----6,606,601 12-3
21-12-29 35,009,9710,31-- -- ----9,979,672 19-3
21-12-29 40,0012,3714,03-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2018,24-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,73-- -- ----21,2521,251 19-3
21-12-29 55,0030,0527,49-- -- ----30,0530,051 16-2
21-12-29 60,0023,3032,42-- -- ----23,3023,301 12-1
21-12-29 80,00--52,33-- -- --------0 --
21-12-29 100,00--72,25-- -- --------0 --
20-12-306510,001,090,74-0,02 -2,7% ----1,091,0925 20-2
20-12-301515,002,201,75+0,02 +1,1% ----2,202,205 24-2
20-12-30 18,003,592,56-- -- ----3,593,5920 18-2
20-12-30 20,003,293,22+0,07 +2,2% ----3,293,291 14:35
20-12-30 22,003,993,97-- -- 3,704,403,993,9910 25-3
20-12-30 24,004,324,79-- -- ----4,324,3220 6-3
20-12-30 25,005,255,19+0,06 +1,2% ----5,255,251 10:40
20-12-30 26,006,205,68-- -- ----6,206,2010 25-2
20-12-30 28,005,756,69-- -- ----5,755,7510 3-2
20-12-30 30,007,557,79-- -- ----7,557,551 25-3
20-12-30 35,0010,4510,86-- -- ----10,4510,451 27-2
20-12-30 40,0015,4014,45-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,50-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,89-- -- ----26,2526,102 13-2
20-12-30 60,00--32,47-- -- --------0 --
20-12-30 80,00--52,38-- -- --------0 --
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?