Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,1028,52-0,42 -1,5% 28,7228,001.308.40117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-6-2026)
Totaal volume 901 (629 Calls, 272 Puts)
Totaal open interest bij opening 7.776 (4.085 Calls, 3.691 Puts)
Call / Put ratio 2,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,30---- -- --------0 6-2
19-06-262718,000,05---- -- --------0 8-4
19-06-26 19,00--0,01-- -- --0,06----0 --
19-06-262620,000,060,01-- -- ----0,060,063 4-5
19-06-263221,000,140,02-- -- ----0,140,1410 13-5
19-06-2670422,000,120,01-- -- ----0,140,124 14-5
19-06-263223,000,020,01-- -- ----0,020,021 2-6
19-06-265124,000,040,01-- -- ----0,040,026 10-6
19-06-263024,500,030,01-- -- ----0,030,032 5-6
19-06-2636125,000,050,01-- -- --------1 12-6
19-06-26 25,500,050,02-- -- ----0,050,052 11-6
19-06-26 26,000,070,05-- -- ----0,070,072 10-6
19-06-26 26,500,150,09-- -- ----0,150,151 10-6
19-06-2644327,000,120,16-0,04 -25,0% ----0,180,122 12-6
19-06-26 27,20------ -- --------0 --
19-06-26 27,400,15---- -- ----0,150,1525 15-6
19-06-26 27,500,130,25-0,12 -48,0% ----0,130,132 15-6
19-06-26 27,600,220,27-0,05 -18,5% ----0,220,195 15-6
19-06-26 27,80--0,32-- -- --------0 --
19-06-26 28,000,300,37-0,07 -18,9% ----0,300,2098 15-6
19-06-26428,200,430,41+0,04 +9,8% ----0,430,434 12-6
19-06-262528,400,550,48+0,05 +10,4% --------1 15-6
19-06-26 28,500,590,51-- -- 0,490,560,590,5815 12-6
19-06-26 28,600,440,55-- -- ----0,440,4223 10-6
19-06-26 28,80--0,65-- -- --------0 --
19-06-26 29,000,660,72-0,06 -8,3% ----0,660,6310 15-6
19-06-26129,200,850,85+0,12 +14,1% ----0,850,851 10-6
19-06-26 29,400,520,96-- -- ----0,520,5089 10-6
19-06-26 29,501,101,02-- -- ----1,101,104 12-6
19-06-26 29,600,771,07-- -- ----0,770,772 9-6
19-06-26 29,801,301,20+0,10 +8,3% ----1,301,305 15-6
19-06-26 30,001,481,35+0,13 +9,6% ----1,481,207 15-6
19-06-26 30,50--1,74-- -- --------0 --
19-06-26 31,002,352,18+0,17 +7,8% ----2,352,254 15-6
19-06-26 31,50--2,64-- -- --------0 --
19-06-26 32,003,433,12+0,31 +9,9% 1,40--3,432,7916 15-6
19-06-26 32,50--3,61-- -- --------0 --
19-06-26 33,004,154,10-- -- ----4,154,151 3-6
19-06-26 34,004,955,10-0,15 -2,9% ----4,954,957 15-6
19-06-26 35,006,956,10-- -- ----7,106,9520 29-5
19-06-26 36,007,067,10-- -- ----7,067,062 1-6
19-06-26 38,0010,209,10-- -- ----10,2010,201 29-5
19-06-26 40,0010,9011,10-- -- --------0 1-6
19-06-26 42,0010,9013,10-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,10-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,10-- -- ----16,4716,375 8-5
19-06-262246,008,3017,10+0,38 +2,2% ----8,308,10150 30-10
19-06-26 48,009,9519,10-9,15 -47,9% ----9,959,9550 30-10
19-06-26 50,0021,6521,10-- -- --------0 13-4
19-06-26 55,009,0026,10-- -- --------0 13-5
19-06-26 60,0013,2331,10-- -- ----13,2313,232 30-4
19-06-26 70,00--41,10-- -- --------0 --
19-06-26 80,00--51,10-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,03-- -- --------0 --
17-07-26 20,000,120,01-- -- ----0,130,124 14-5
17-07-26 21,00--0,03-- -- --------0 --
17-07-26 22,000,160,05-- -- ----0,160,161 28-5
17-07-267123,000,180,10+0,01 +10,0% --------2 15-6
17-07-26 24,000,210,19-- -- 0,05--0,210,21100 2-6
17-07-26324,500,360,24-0,01 -4,2% ----0,360,361 28-5
17-07-26 25,000,240,28-- -- ----0,240,241 11-6
17-07-26 25,500,280,35-0,07 -20,0% ----0,360,282 15-6
17-07-26 26,000,450,44+0,01 +2,3% ----0,450,452 15-6
17-07-26 26,500,380,54-- -- ----0,510,388 10-6
17-07-26 27,000,660,67-- -- ----0,660,518 10-6
17-07-26 27,500,850,81+0,04 +4,9% ----0,850,851 15-6
17-07-26 28,000,981,00-0,02 -2,0% ----0,980,982 15-6
17-07-26 28,500,881,18-0,30 -25,4% ----0,880,884 15-6
17-07-26 29,001,251,41-- -- ----1,251,252 11-6
17-07-26 29,501,391,66-- -- ----1,391,3990 10-6
17-07-26 30,001,921,95-0,03 -1,5% ----1,921,684 15-6
17-07-26 31,002,812,63-- -- ----2,812,812 5-6
17-07-26 32,003,583,41+0,17 +5,0% ----3,583,5810 15-6
17-07-26 33,003,444,26-- -- ----3,443,441 4-6
17-07-26 34,00--5,18-- -- --------0 --
17-07-26 35,00--6,13-- -- --------0 --
17-07-26 36,00--7,11-- -- --------0 --
17-07-26 38,00--9,10-- -- --------0 --
17-07-26 40,00--11,10-- -- --------0 --
21-08-26 16,00--0,02-- -- --------0 --
21-08-26 18,00--0,06-- -- --------0 --
21-08-26 20,000,120,13-0,01 -7,7% ----0,120,122 15-6
21-08-26 21,00--0,19-- -- --------0 --
21-08-26 22,00--0,27-- -- --------0 --
21-08-26123,000,330,390,00 0,0% ----0,330,331 2-6
21-08-26 24,000,460,53-- -- ----0,460,462 10-6
21-08-26 25,000,620,72-0,10 -13,9% 0,60--0,620,621 15-6
21-08-26 25,500,770,83-- -- ----0,800,779 10-6
21-08-26 26,000,950,97-- -- --------1 10-6
21-08-26 26,501,321,11-- -- ----1,321,321 1-6
21-08-26 27,000,941,28-- -- ----1,050,9411 9-6
21-08-26 27,501,501,47-- -- --1,521,501,502 12-6
21-08-26 28,001,621,66-- -- ----1,621,621 10-6
21-08-26 28,50--1,88-- -- --------0 --
21-08-26 29,002,152,12+0,03 +1,4% ----2,152,153 15-6
21-08-26 29,502,052,38-- -- ----2,402,056 10-6
21-08-26 30,002,422,65-0,23 -8,7% ----2,422,423 15-6
21-08-26 31,003,353,29+0,06 +1,8% ----3,413,355 15-6
21-08-26 32,00--4,00-- -- --------0 --
21-08-26 33,00--4,77-- -- --------0 --
21-08-26 34,00--5,59-- -- --------0 --
21-08-26 36,007,317,38-- -- ----7,317,312 1-6
21-08-26 38,00--9,26-- -- --------0 --
21-08-26 40,00--11,19-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,01-- -- --------0 --
18-09-26 16,000,050,04-- -- 0,03--0,050,052 5-6
18-09-26 18,000,090,13-- -- 0,04--0,090,091 5-6
18-09-26 19,000,220,17-- -- --------0 17-4
18-09-264120,000,210,200,00 0,0% ----0,210,215 15-6
18-09-26 21,000,310,31-- -- --------0 3-6
18-09-26 22,000,380,39-0,01 -2,6% ----0,380,382 15-6
18-09-26 23,000,530,53-- -- --------4 11-6
18-09-26 24,000,730,71-- -- ----0,730,731 11-6
18-09-26 25,000,850,91-- -- ----0,850,851 10-6
18-09-2614426,001,101,19+0,05 +4,2% ----1,101,103 11-6
18-09-26 27,001,521,52-- -- --------1 12-6
18-09-26 28,002,021,91-- -- ----2,022,021 12-6
18-09-261.09229,002,402,39+0,13 +5,4% ----2,402,402 15-6
18-09-26 30,002,802,95-- -- --------3 12-6
18-09-26 32,004,024,21-- -- 3,00--4,024,021 10-6
18-09-26 34,005,455,75-- -- --------0 4-6
18-09-26 36,007,207,47-- -- --------0 19-5
18-09-26 38,009,489,32+0,16 +1,7% ----9,489,482 15-6
18-09-26 40,0013,4011,24-- -- ----13,4013,406 13-5
18-09-26142,0013,2013,18+0,37 +2,8% ----13,2013,201 5-3
18-09-26 44,0018,7615,14-- -- ----18,7618,767 24-2
18-09-26 50,00--21,10-- -- --------0 --
18-09-26 55,00--26,10-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,02-- -- ----0,060,061 26-5
18-12-26 14,000,090,11-- -- 0,08--0,100,093 8-6
18-12-26 15,000,180,13-- -- --------0 10-4
18-12-268416,000,280,18-0,02 -11,1% ----0,280,282 12-5
18-12-26 18,000,430,29-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,39-- -- ----0,770,771 3-3
18-12-2619320,000,450,47+0,01 +2,1% ----0,450,4510 11-6
18-12-26 21,000,480,60-- -- ----0,480,481 30-4
18-12-26 22,000,700,76-- -- ----0,700,701 10-6
18-12-26 23,000,850,96-- -- ----0,850,802 10-6
18-12-26 24,001,201,19-- -- ----1,201,202 12-6
18-12-26 25,001,421,47-0,05 -3,4% 0,10--1,421,4216 15-6
18-12-26 26,001,681,76-- -- ----1,681,681 11-6
18-12-26 27,001,772,14-- -- ----1,771,7720 8-6
18-12-26 28,002,242,56-- -- ----2,552,2474 10-6
18-12-26 29,003,053,05-- -- ----3,053,0510 10-6
18-12-26 30,003,573,53+0,04 +1,1% ----3,633,2617 15-6
18-12-26 32,003,934,78-- -- ----3,933,9310 8-6
18-12-26 34,005,956,19-- -- ----5,955,953 4-6
18-12-26 35,007,566,98-- -- ----7,567,5610 1-6
18-12-26 36,006,557,81-- -- ----6,556,551 5-6
18-12-26 38,008,869,55-- -- ----8,868,862 4-6
18-12-26 40,0011,6011,38+0,22 +1,9% ----11,6011,601 15-6
18-12-26 42,0017,3513,27-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,18-- -- ----16,7016,701 20-5
18-12-269650,0021,8721,10+0,38 +1,8% ----21,8721,8710 1-6
18-12-26 55,009,7026,10-- -- --------0 12-5
18-12-26 60,00--31,10-- -- --------0 --
18-12-26 70,00--41,10-- -- --------0 --
18-12-26 80,00--51,10-- -- --------0 --
19-03-27 12,00--0,06-- -- --------0 --
19-03-27 14,000,230,15-- -- ----0,230,222 10-4
19-03-27216,000,320,28-0,02 -7,1% ----0,320,322 13-5
19-03-27 18,000,750,45-- -- ----0,750,751 27-3
19-03-27 20,00--0,69-- -- --------0 --
19-03-27 22,001,091,03-- -- ----1,091,093 8-4
19-03-27 23,001,371,26-- -- --------0 20-5
19-03-27 24,00--1,53-- -- --------0 --
19-03-27 25,001,631,84-- -- ----1,631,631 9-6
19-03-27 26,002,092,16-- -- ----2,092,0921 10-6
19-03-27 27,002,232,54-- -- ----2,232,231 2-6
19-03-27 28,003,032,95-- -- ----3,033,031 12-6
19-03-27 29,00--3,40-- -- --------2 10-6
19-03-27 30,004,353,94-- -- ----4,354,353 29-5
19-03-27 32,00--5,11-- -- --------0 --
19-03-27 34,008,206,51-- -- ----8,208,208 13-5
19-03-27 36,00--8,04-- -- --------0 --
19-03-27 38,00--9,72-- -- --------0 --
19-03-27 40,0011,7111,49-- -- ----11,7111,712 8-5
19-03-27 45,00--16,20-- -- --------0 --
19-03-27 50,00--21,10-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,41-- -- --------0 21-4
18-06-27 18,000,490,61-- -- ----0,490,492 5-6
18-06-27 20,000,730,91-- -- ----0,730,731 5-6
18-06-27 22,001,201,31-- -- --------0 2-6
18-06-27 24,001,621,87-- -- ----1,621,627 8-6
18-06-27 25,002,272,20-- -- --------2 11-6
18-06-27 26,002,702,59-- -- --------0 26-5
18-06-27 28,003,183,43-- -- ----3,183,181 10-6
18-06-27 30,004,504,45-- -- ----4,504,502 14-4
18-06-27 35,008,877,66-- -- 3,50--8,878,871 14-5
18-06-27 40,0012,8011,70-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,28-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,12-- -- ----25,1525,151 6-2
18-06-27 55,00--26,10-- -- --------0 --
18-06-27 60,00--31,10-- -- --------0 --
18-06-27 70,00--41,10-- -- --------0 --
18-06-27 80,00--51,10-- -- --------0 --
17-12-27 15,000,440,51-- -- --------0 2-6
17-12-27 16,000,920,57-- -- ----0,920,9220 3-3
17-12-27 18,000,500,87-- -- ----0,500,502 6-5
17-12-27 20,001,011,31-- -- --------0 27-4
17-12-27 22,001,501,80-- -- ----1,501,5020 27-4
17-12-27 24,002,552,45-- -- --------0 1-6
17-12-27 26,002,953,13-- -- --------0 2-6
17-12-27 28,003,953,99-- -- ----3,953,952 11-6
17-12-27 30,004,905,04-- -- --6,004,904,906 10-6
17-12-27 32,005,506,23-- -- ----5,505,502 5-6
17-12-27 35,008,458,27+0,18 +2,2% ----8,458,453 15-6
17-12-27 40,0012,2512,21+0,04 +0,3% ----12,2512,253 15-6
17-12-27 45,0020,7016,50-- -- --------0 4-2
17-12-27 50,0021,0021,26-- -- ----21,0021,006 10-6
17-12-27 55,0028,7626,11-- -- --------0 19-2
17-12-27860,0031,3231,10+0,38 +1,2% ----31,3231,328 3-2
17-12-27 70,00--41,10-- -- --------0 --
17-12-27 80,00--51,10-- -- --------0 --
15-12-28 15,000,870,86-- -- ----0,870,875 12-6
15-12-28 16,000,981,04-- -- ----0,980,983 3-6
15-12-28 18,001,251,45-- -- ----1,251,251 7-5
15-12-28 20,001,671,96-- -- ----1,671,6730 5-6
15-12-28 22,002,102,57-- -- ----2,102,1055 6-5
15-12-28 24,003,603,27-- -- ----3,603,6020 13-5
15-12-28 25,003,483,67-- -- --------0 3-6
15-12-28 26,004,204,00-- -- --------0 27-5
15-12-28 28,004,104,94-- -- --------0 21-4
15-12-28 30,006,105,98-- -- --------0 26-5
15-12-28 35,009,659,08-- -- --------0 27-5
15-12-28 40,0012,3012,77-- -- ----12,3012,3025 10-6
15-12-28 45,0020,9016,90-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,39-- -- --------0 3-2
15-12-28 55,0018,6026,14-- -- --------0 12-1
15-12-28 60,00--31,10-- -- --------0 --
15-12-28 80,00--51,10-- -- --------0 --
15-12-28 100,00--71,10-- -- --------0 --
21-12-29 10,000,810,39-- -- ----0,810,8110 16-2
21-12-2911515,001,141,20+0,04 +3,3% ----1,141,144 8-4
21-12-29 18,00--1,94-- -- --------0 --
21-12-29 20,002,002,55-- -- ----2,002,002 22-4
21-12-29 22,004,813,21-- -- --------0 10-2
21-12-29 24,004,104,00-- -- ----4,104,102 27-2
21-12-29 25,003,904,40-- -- ----3,903,902 28-4
21-12-29 26,004,864,84-- -- --------0 27-5
21-12-29 28,007,985,79-- -- --------0 10-2
21-12-29 30,007,446,80-- -- --------1 9-6
21-12-29 35,009,609,77-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,33-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,28-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,62-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,26-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,10-- -- ----29,6029,601 4-5
21-12-29 80,00--51,10-- -- --------0 --
21-12-29 100,00--71,10-- -- --------0 --
20-12-30 10,001,090,62-- -- ----1,091,0925 20-2
20-12-30 15,001,341,61-- -- ----1,341,341 4-5
20-12-30 18,002,412,37-- -- ----2,412,411 20-5
20-12-30 20,002,882,99-- -- --------5 11-6
20-12-30 22,003,803,69-- -- ----3,803,8012 12-6
20-12-30 24,004,404,49-- -- --6,004,404,403 12-5
20-12-30 25,004,954,89-- -- ----4,954,951 12-6
20-12-30 26,005,255,36-- -- ----5,255,251 11-6
20-12-30 28,006,386,32-- -- ----6,386,382 12-6
20-12-30 30,007,357,36-- -- ----7,357,256 11-6
20-12-30 35,009,7510,34-- -- ----10,859,7557 14-4
20-12-305940,0013,8513,76+0,21 +1,5% ----13,8513,8512 12-6
20-12-30 45,0011,2617,65-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,87-- -- ----26,2526,102 13-2
20-12-30 60,00--31,14-- -- --------0 --
20-12-30 80,0049,7051,10-- -- ----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?