Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,0431,00-0,96 -3,1% 30,9029,94170.07109:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 344 (198 Calls, 146 Puts)
Totaal open interest bij opening 3.803 (2.573 Calls, 1.230 Puts)
Call / Put ratio 1,36
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 25,500,050,01-- -- ----0,050,051 23-4
15-05-265126,000,100,02-- -- --0,100,100,103 22-4
15-05-26 26,500,080,03-- -- --0,110,080,081 4-5
15-05-26 27,000,120,05-- -- 0,010,110,120,123 27-4
15-05-26 27,500,220,10-- -- ----0,220,221 23-4
15-05-26 28,000,140,13+0,01 +7,7% 0,060,170,140,1410 16:43
15-05-26 28,500,190,17+0,02 +11,8% 0,110,230,190,192 16:28
15-05-26 29,000,280,26+0,02 +7,7% 0,160,310,280,143 16:33
15-05-26 29,20--0,29-- -- 0,190,35----0 --
15-05-26 29,40--0,35-- -- --------0 --
15-05-26 29,500,230,37-0,14 -37,8% ----0,230,234 11:24
15-05-26 29,600,440,40+0,04 +10,0% 0,260,450,440,441 16:28
15-05-26 29,80--0,44-- -- 0,330,52----0 --
15-05-2614330,000,560,51+0,04 +7,8% ----0,560,559 4-5
15-05-26 30,500,480,69-0,21 -30,4% 0,600,770,480,432 11:23
15-05-26 31,000,620,92-0,30 -32,6% 0,871,040,680,594 5-5
15-05-26 31,50--1,19-- -- 1,171,36----0 --
15-05-26 32,001,501,55-0,05 -3,2% ----1,501,108 15:30
15-05-26 32,50--1,95-- -- 1,952,12----0 --
15-05-26 33,001,762,38-0,62 -26,1% 2,372,561,761,761 5-5
15-05-26 33,50------ -- 2,823,01----0 --
15-05-26 34,003,223,32-- -- 3,323,493,223,221 22-4
15-05-26 35,003,614,29-- -- 4,284,503,613,612 21-4
15-05-26 36,005,255,27-- -- 5,205,605,255,251 30-4
15-05-26 38,007,807,26-- -- ----7,807,8020 6-3
15-05-26 40,00--9,26-- -- 9,109,70----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
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --0,10----0 --
19-06-26 20,000,060,03+0,03 +100,0% --0,100,060,063 4-5
19-06-26 21,000,280,01-- -- --0,110,280,281 1-4
19-06-26 22,000,170,02-- -- 0,010,120,170,173 15-4
19-06-26 23,000,380,05-- -- ----0,380,381 10-4
19-06-26 24,000,120,10-- -- 0,050,170,120,122 4-5
19-06-26 24,50--0,13-- -- --------0 --
19-06-26 25,000,160,19-- -- 0,120,230,160,162 4-5
19-06-26 25,50--0,23-- -- 0,160,27----0 --
19-06-26 26,000,380,28-- -- 0,210,330,380,381 28-4
19-06-26 26,500,300,33-0,03 -9,1% 0,250,390,300,301 15:31
19-06-26 27,000,400,40-- -- 0,320,460,400,401 4-5
19-06-26 27,500,460,50-- -- 0,410,550,460,4633 4-5
19-06-26 28,000,650,57+0,08 +14,0% 0,510,650,650,6039 16:45
19-06-26528,500,530,72+0,02 +2,8% ----0,530,531 5-5
19-06-26 29,000,880,84+0,04 +4,8% 0,750,920,880,6513 16:33
19-06-26 29,501,051,00-- -- ----1,051,051 22-4
19-06-26 30,001,251,18-- -- 1,081,251,251,203 4-5
19-06-26 31,001,801,60-- -- 1,561,721,801,801 23-4
19-06-26 32,002,002,15-0,15 -7,0% 2,142,312,001,802 13:08
19-06-26 33,00--2,82-- -- 2,823,00----0 --
19-06-2646734,003,803,60+0,23 +6,4% ----3,803,802 27-4
19-06-26 35,004,974,46-- -- 4,444,714,974,972 23-4
19-06-26 36,007,875,36-- -- ----7,877,8720 10-4
19-06-26 38,007,667,28-- -- 7,257,607,667,662 16-4
19-06-26 40,0010,509,26-- -- 9,159,6510,5010,501 15-4
19-06-26 42,0010,9011,26-0,36 -3,2% ----10,9010,901 5-5
19-06-26 44,0013,8913,26-- -- 13,2013,6513,8913,892 2-2
19-06-26 45,0016,4214,26-- -- 14,2014,6516,4216,421 23-3
19-06-26 46,008,3015,26-6,96 -45,6% 15,2015,658,308,10150 30-10
19-06-26 48,009,9517,26-7,31 -42,4% 17,2017,659,959,9550 30-10
19-06-26 50,0021,6519,26-- -- 19,2019,6521,6521,655 13-4
19-06-26 55,009,0024,26-15,26 -62,9% 24,1024,709,009,0010 13-5
19-06-26 60,0013,2329,26+0,28 +1,0% 29,2029,6513,2313,232 30-4
19-06-26 70,00--39,26-- -- 39,1039,70----0 --
19-06-26 80,00--49,26-- -- --------0 --
17-07-26 18,00--0,02-- -- --0,25----0 --
17-07-26 20,00--0,04-- -- 0,010,19----0 --
17-07-26 22,00--0,11-- -- --------0 --
17-07-26 23,00--0,16-- -- 0,100,27----0 --
17-07-26 24,00--0,23-- -- 0,170,36----0 --
17-07-26 25,000,360,33-- -- 0,250,390,360,365 24-4
17-07-26 26,000,600,46-- -- 0,370,530,600,602 29-4
17-07-26 27,000,700,63-- -- ----0,700,702 30-4
17-07-26 27,500,690,74-0,05 -6,8% 0,650,820,690,691 15:31
17-07-26 28,001,050,85-- -- 0,770,941,051,053 24-4
17-07-26 28,50--0,99-- -- 0,901,07----0 --
17-07-26 29,001,201,14-- -- ----1,201,205 4-5
17-07-26 29,50--1,32-- -- --------0 --
17-07-26 30,001,431,51-- -- 1,441,621,431,432 4-5
17-07-26 31,002,251,96-- -- 1,912,092,252,253 20-4
17-07-26 32,00--2,49-- -- --------0 --
17-07-26 33,00--3,12-- -- --------0 --
17-07-26 34,00--3,82-- -- 3,864,07----0 --
17-07-26 35,00--4,62-- -- 4,634,90----0 --
17-07-26 36,00--5,48-- -- 5,455,80----0 --
17-07-26 38,00--7,32-- -- --------0 --
17-07-26 40,00--9,27-- -- 9,159,70----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--0,01-- -- 0,010,11----0 --
18-09-26 16,000,330,09-- -- 0,040,130,330,3310 25-2
18-09-264218,000,210,10+0,03 +30,0% 0,100,170,210,212 9-4
18-09-26 19,000,220,14-- -- 0,100,200,220,223 17-4
18-09-26 20,000,290,20-- -- ----0,290,291 15-4
18-09-26 21,000,810,24-- -- 0,200,310,810,811 3-3
18-09-26 22,000,400,33-- -- 0,270,380,400,402 17-4
18-09-26 23,000,880,43-- -- 0,380,500,880,881 18-3
18-09-26 24,000,600,56-- -- 0,450,630,600,6010 28-4
18-09-26 25,000,640,72-0,08 -11,1% ----0,640,641 5-5
18-09-26 26,000,900,91-- -- 0,870,980,900,904 4-5
18-09-26 27,001,181,16-- -- 1,111,221,211,183 4-5
18-09-26 28,001,491,49-- -- 1,391,511,491,4920 30-4
18-09-26 29,001,701,83-0,13 -7,1% ----1,701,702 14:31
18-09-26 30,002,152,19-0,04 -1,8% 2,102,272,152,1510 15:11
18-09-26 32,003,483,20-- -- 3,153,343,483,4810 24-4
18-09-26 34,004,604,46-- -- ----4,604,601 17-4
18-09-26 36,007,105,96-- -- ----7,107,102 3-2
18-09-26 38,004,207,64-- -- 7,658,004,204,201 16-1
18-09-26 40,009,709,45-- -- 9,459,859,709,701 4-5
18-09-26 42,0013,2011,33-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,29-- -- ----18,7618,767 24-2
18-09-26 50,00--19,26-- -- 19,1019,70----0 --
18-09-26 55,00--24,26-- -- 24,2024,65----0 --
18-12-26 9,00--0,03-- -- --0,16----0 --
18-12-26 10,000,190,01-- -- --0,130,190,191 11-2
18-12-26 12,000,380,02-- -- 0,010,170,380,353 12-2
18-12-26 14,000,300,05-- -- 0,030,200,300,284 25-2
18-12-264015,000,180,07+0,02 +28,6% --0,250,180,181 10-4
18-12-26 16,000,310,10-- -- 0,080,200,310,313 11-3
18-12-26 18,000,380,22-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,28-- -- 0,220,350,770,771 3-3
18-12-26 20,000,340,39-0,05 -12,8% 0,300,430,340,341 10:56
18-12-26 21,000,480,46-- -- 0,410,520,480,481 30-4
18-12-26 22,000,690,58-- -- ----0,690,695 17-4
18-12-26 23,000,710,73-0,02 -2,7% 0,680,810,710,715 13:46
18-12-26 24,000,900,92-0,02 -2,2% 0,850,980,900,901 15:30
18-12-26 25,001,061,13-0,07 -6,2% 0,10--1,061,065 13:46
18-12-26 26,001,351,38-- -- 1,301,441,371,353 4-5
18-12-26 27,001,761,66-- -- 1,591,751,761,761 30-4
18-12-26 28,001,901,99-- -- ----1,951,903 22-4
18-12-26 29,002,502,37-- -- 2,262,442,502,501 28-4
18-12-26 30,002,922,78-- -- 2,712,872,922,921 30-4
18-12-26 32,004,233,75-- -- 3,723,904,234,231 23-4
18-12-26 34,006,455,00-- -- 4,965,206,456,453 19-3
18-12-26 35,005,705,68+0,02 +0,4% 5,655,905,705,305 15:35
18-12-26 36,008,466,37-- -- 6,356,658,468,461 31-3
18-12-26 38,007,857,95-- -- 8,008,307,857,8510 17-4
18-12-26 40,009,909,66-- -- 9,7010,109,909,901 4-5
18-12-26 42,0017,3511,46-- -- 11,5011,9517,3517,352 4-2
18-12-26 45,0015,0514,30-- -- ----15,0515,051 30-4
18-12-26 50,0015,7019,26-3,56 -18,5% ----15,7015,701 9-12
18-12-26 55,009,7024,26-14,56 -60,0% 24,2024,659,709,7025 12-5
18-12-26 60,00--29,26-- -- 29,2029,65----0 --
18-12-26 70,00--39,25-- -- 39,1039,70----0 --
18-12-26 80,00--49,25-- -- 49,0549,65----0 --
19-03-27214,000,230,07-- -- 0,060,180,230,222 10-4
19-03-27 16,00--0,23-- -- --------0 --
19-03-27 18,000,750,36-- -- ----0,750,751 27-3
19-03-27 20,00--0,55-- -- 0,430,67----0 --
19-03-27 22,001,090,83-- -- 0,740,941,091,093 8-4
19-03-27 23,00--1,00-- -- --------0 --
19-03-27 24,00--1,21-- -- 1,111,31----0 --
19-03-27 25,00--1,45-- -- --------0 --
19-03-27 26,00--1,72-- -- 1,581,78----0 --
19-03-27 27,002,122,02-- -- 1,932,072,122,125 16-4
19-03-27 28,002,682,39-- -- ----2,682,6810 16-4
19-03-27 29,00--2,78-- -- --------0 --
19-03-27 30,003,433,22-- -- 3,073,253,433,431 29-4
19-03-27 32,00--4,17-- -- 4,064,42----0 --
19-03-27 34,00--5,31-- -- 5,255,50----0 --
19-03-27 36,00--6,68-- -- 6,656,95----0 --
19-03-27 38,00--8,21-- -- --------0 --
19-03-27 40,00--9,85-- -- 9,8510,25----0 --
19-03-27 45,00--14,37-- -- 14,3514,80----0 --
19-03-27 50,00--19,25-- -- 19,1019,70----0 --
18-06-27 15,000,250,20-- -- ----0,250,251 22-4
18-06-27 16,000,390,28-- -- ----0,390,393 21-4
18-06-27 18,002,040,50-- -- ----2,042,004 12-2
18-06-27 20,002,040,74-- -- 0,600,892,042,044 17-2
18-06-27 22,001,181,08-- -- 0,931,231,181,181 17-4
18-06-27 24,002,781,52-- -- 1,371,672,782,782 26-2
18-06-27 25,001,881,78-- -- 1,641,941,881,881 28-4
18-06-27826,002,672,10+0,05 +2,4% ----2,672,671 9-4
18-06-27 28,004,052,80-- -- 2,672,974,054,0432 13-4
18-06-27 30,004,503,63-- -- 3,543,854,504,502 14-4
18-06-27 35,006,506,45-- -- 6,306,856,506,501 22-4
18-06-27 40,0012,8010,19-- -- 9,9510,7012,8012,804 27-3
18-06-27 45,0016,7514,49-- -- 14,4015,1016,7516,751 23-3
18-06-271150,0025,1519,26+0,28 +1,5% 19,1019,8525,1525,151 6-2
18-06-27 55,00--24,25-- -- 24,0024,75----0 --
18-06-27 60,00--29,25-- -- 29,0029,75----0 --
18-06-27 70,00--39,24-- -- 39,0039,75----0 --
18-06-27 80,00--49,24-- -- --------0 --
17-12-27 15,000,670,50-- -- 0,190,650,670,671 18-3
17-12-27 16,000,920,58-- -- ----0,920,9220 3-3
17-12-27 18,000,660,80-- -- --75,000,660,666 22-4
17-12-27 20,001,010,99-- -- ----1,011,011 27-4
17-12-27 22,001,501,34-- -- ----1,501,5020 27-4
17-12-27 24,002,251,87-- -- 1,522,172,252,251 15-4
17-12-27 26,002,862,50-- -- 2,282,762,862,862 16-4
17-12-27 28,003,313,31-- -- 3,023,533,313,318 27-4
17-12-27 30,004,154,17-- -- 3,794,434,154,151 21-4
17-12-27 32,005,295,21-- -- 5,005,505,295,292 4-5
17-12-27 35,007,207,05-- -- 6,857,407,207,207 30-4
17-12-27 40,0010,6010,63-- -- 10,3511,1010,6010,606 21-4
17-12-27 45,0020,7014,74-- -- 14,6015,3520,7020,701 4-2
17-12-27 50,0019,6019,32-- -- 18,7520,2019,6019,601 23-4
17-12-27 55,0028,7624,24-- -- 23,6525,2028,7928,7650 19-2
17-12-27 60,0031,3229,23-- -- ----31,3231,328 3-2
17-12-27 70,00--39,23-- -- --------0 --
17-12-27 80,00--49,22-- -- --------0 --
15-12-28 15,001,500,80-- -- 0,351,251,511,4916 17-2
15-12-28 16,002,100,92-- -- ----2,102,103 11-2
15-12-28418,001,151,20-0,04 -3,3% ----1,151,154 8-4
15-12-28 20,003,371,58-- -- ----3,373,3710 16-2
15-12-28 22,002,921,83-- -- 1,602,102,922,892 27-3
15-12-28 24,004,662,64-- -- ----4,664,6610 24-2
15-12-284725,003,552,97+0,02 +0,7% ----3,553,554 6-3
15-12-28 26,007,163,21-- -- 2,893,587,167,1612 12-2
15-12-28 28,004,104,09-- -- 3,614,664,104,101 21-4
15-12-28 30,005,254,97-- -- ----5,255,251 30-4
15-12-28 35,007,747,72-- -- 7,258,357,747,745 21-4
15-12-28 40,0016,0011,15-- -- 10,7011,8516,0016,001 18-2
15-12-284745,0020,9015,11+0,24 +1,6% 14,6515,8020,9020,902 4-2
15-12-28 50,0023,2519,51-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,28-- -- 24,0025,3518,6018,601 12-1
15-12-28 60,00--29,21-- -- --------0 --
15-12-28 80,00--49,19-- -- --------0 --
15-12-28 100,00--69,17-- -- 69,1569,65----0 --
21-12-291010,000,810,58-0,20 -34,5% ----0,810,8110 16-2
21-12-29 15,001,141,13-- -- ----1,141,144 8-4
21-12-29 18,00--1,57-- -- --------0 --
21-12-29 20,002,002,05-- -- 1,272,562,002,002 22-4
21-12-29 22,004,812,61-- -- 2,123,164,814,7515 10-2
21-12-29 24,004,103,27-- -- ----4,104,102 27-2
21-12-29 25,003,903,62-- -- 3,084,203,903,902 28-4
21-12-29 26,006,103,99-- -- ----6,106,105 24-2
21-12-29 28,007,984,79-- -- 4,215,508,027,9850 10-2
21-12-296530,005,755,75+0,02 +0,3% 5,206,405,755,7520 4-5
21-12-29 35,008,508,52-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,81-- -- 11,3012,5513,2012,95217 14-4
21-12-29 45,0011,2015,56-- -- 15,1016,2511,2011,202 15-1
21-12-29 50,0021,4019,71-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,28-- -- ----30,0530,051 16-2
21-12-29 60,0029,6029,19-- -- ----29,6029,601 4-5
21-12-29 80,00--49,16-- -- --------0 --
21-12-29 100,00--69,14-- -- --------0 --
20-12-30 10,001,090,78-- -- ----1,091,0925 20-2
20-12-301515,001,341,37-0,10 -7,3% ----1,341,341 4-5
20-12-30 18,003,591,98-- -- 1,392,573,593,5920 18-2
20-12-30 20,003,292,49-- -- ----3,293,291 26-3
20-12-30 22,003,993,07-- -- ----3,993,9910 25-3
20-12-30 24,004,323,73-- -- 3,124,364,324,3220 6-3
20-12-30 25,004,354,09-- -- 3,205,154,354,351 17-4
20-12-30 26,004,704,48-- -- ----4,704,704 16-4
20-12-30 28,005,755,35-- -- 4,506,455,755,7510 3-2
20-12-30 30,006,606,32+0,28 +4,4% 5,507,456,606,6023 15:15
20-12-30 35,009,759,10-- -- ----10,859,7557 14-4
20-12-304840,0011,8012,42+0,11 +0,9% ----11,8011,801 22-4
20-12-30 45,0011,2615,96-- -- 15,1017,0511,2611,262 7-1
20-12-30 50,0026,2519,99-- -- 19,1021,1526,2526,102 13-2
20-12-30 60,00--29,18-- -- --------0 --
20-12-30 80,0049,7049,14-- -- ----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?