Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,8830,14-0,26 -0,9% 30,1629,82108.17210:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 1.421 (246 Calls, 1.175 Puts)
Totaal open interest bij opening 8.409 (4.117 Calls, 4.292 Puts)
Call / Put ratio 0,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--0,05-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 17,00--0,01-- -- --------0 --
20-03-26518,000,080,01-- -- ----0,080,082 13-2
20-03-26519,000,250,01-- -- ----0,250,125 12-2
20-03-261720,000,040,01-- -- ----0,040,041 25-2
20-03-26220,500,150,01-- -- ----0,150,152 18-2
20-03-261621,000,120,01-- -- ----0,120,088 23-2
20-03-261521,500,170,02-- -- ----0,170,175 24-2
20-03-2641122,000,070,01-- -- ----0,070,071 27-2
20-03-261922,500,030,01+0,02 +200,0% ----0,030,034 6-3
20-03-2645723,000,100,02-- -- ----0,100,101 3-3
20-03-265823,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,050,03+0,02 +66,7% ----0,050,051 9-3
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-26 25,000,090,01-- -- ----0,090,091 5-3
20-03-26 25,500,050,02-- -- ----0,050,052 10-3
20-03-26 26,000,070,04+0,03 +75,0% ----0,070,071 11-3
20-03-26 26,500,070,070,00 0,0% ----0,070,074 11-3
20-03-26 27,000,090,11-- -- --0,510,090,093 10-3
20-03-265927,500,150,17-0,02 -11,8% ----0,150,155 12:04
20-03-26 28,000,250,22+0,03 +13,6% --1,000,250,255 11-3
20-03-26 28,500,250,29-- -- ----0,250,252 10-3
20-03-26 28,60--0,33-- -- --------0 --
20-03-26 28,80--0,37-- -- --------0 --
20-03-26 29,000,350,42-0,07 -16,7% ----0,470,355 17:28
20-03-26 29,20--0,47-- -- --------0 --
20-03-26 29,40--0,53-- -- 0,450,60----0 --
20-03-26 29,500,630,56-- -- ----0,630,6348 10-3
20-03-26329,600,570,60-0,03 -5,0% 0,510,670,570,573 17:28
20-03-26 29,800,650,66-0,01 -1,5% ----0,750,6511 17:25
20-03-26 30,000,770,75+0,02 +2,7% --1,000,770,766 11:39
20-03-262930,500,930,99-0,06 -6,1% ----0,950,886 15:59
20-03-26 31,001,221,25-0,03 -2,4% ----1,221,174 16:00
20-03-26 31,501,481,57-0,09 -5,7% ----1,481,482 14:30
20-03-26 32,001,591,97-- -- ----1,591,591 10-3
20-03-26 32,50--2,33-- -- 2,302,49----0 --
20-03-26 33,003,702,78-- -- ----3,703,702 3-3
20-03-26 34,003,803,70-- -- ----3,803,805 6-3
20-03-26 35,005,304,66-- -- ----5,305,301 4-3
20-03-26 36,005,775,64+0,13 +2,3% ----5,775,771 11:59
20-03-26 37,002,026,64-- -- ----2,022,021 14-1
20-03-26 38,0012,307,64-- -- ----12,3012,301 18-2
20-03-26 39,00--8,64-- -- --------0 --
20-03-26 40,0010,749,64-- -- ----10,7410,741 5-3
20-03-26 42,0012,6511,64-- -- ----12,6512,651 5-3
20-03-26 44,0018,3613,64-- -- ----18,3618,367 24-2
20-03-26 46,0022,5515,64-- -- ----22,5522,551 12-2
20-03-26 48,009,7517,64-7,89 -44,7% ----9,759,7525 30-10
20-03-26 50,009,5019,64-10,14 -51,6% ----9,509,4050 27-10
20-03-26 52,00--21,64-- -- --------0 --
20-03-26 55,00--24,64-- -- --------0 --
20-03-26 60,00--29,64-- -- --------0 --
20-03-26 70,00--39,64-- -- --------0 --
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
17-04-261019,000,100,01-- -- ----0,100,101 25-2
17-04-26 20,000,020,02-- -- ----0,020,0210 9-3
17-04-26 20,50--0,03-- -- --------0 --
17-04-26 21,000,160,03-- -- ----0,190,162 25-2
17-04-26 21,500,340,05-- -- ----0,340,344 23-2
17-04-26 22,000,270,06-- -- ----0,270,275 25-2
17-04-262022,500,600,07-- -- ----0,600,601 24-2
17-04-264823,000,180,09-- -- ----0,180,181 27-2
17-04-26 23,500,120,12-- -- ----0,120,121 10-3
17-04-26 24,000,200,17-- -- ----0,200,2010 9-3
17-04-26 24,500,440,18-- -- ----0,440,442 3-3
17-04-26 25,000,210,23-0,02 -8,7% ----0,210,211 14:21
17-04-26 25,500,800,28-- -- ----0,940,806 25-2
17-04-26 26,000,360,34-- -- ----0,360,343 9-3
17-04-261426,500,390,42-- -- ----0,390,3910 9-3
17-04-26 27,000,520,51-- -- ----0,550,526 10-3
17-04-26 27,500,640,61+0,03 +4,9% ----0,640,602 16:07
17-04-26 28,000,660,74-- -- ----0,660,662 9-3
17-04-26 28,501,210,88-- -- ----1,211,212 2-3
17-04-26 29,001,061,05-- -- ----1,060,924 10-3
17-04-26 29,501,271,21+0,06 +5,0% ----1,271,274 12:24
17-04-26 30,001,301,42-0,12 -8,5% ----1,301,3022 14:33
17-04-26 31,001,811,91-- -- ----1,811,812 9-3
17-04-26 32,002,202,52-- -- ----2,201,9510 10-3
17-04-26 33,002,033,22-- -- ----2,032,035 27-1
17-04-26 34,004,204,00-- -- ----4,204,204 4-3
17-04-26 35,005,704,85-- -- ----5,705,702 3-3
17-04-26 36,005,445,77-- -- ----5,445,441 6-3
17-04-26 37,00--6,70-- -- --------0 --
17-04-26 38,00--7,67-- -- --------0 --
17-04-26 40,00--9,64-- -- --------0 --
17-04-26 42,00--11,64-- -- --------0 --
17-04-26 44,00--13,64-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
15-05-26 16,00--0,03-- -- --------0 --
15-05-26 18,00--0,06-- -- --------0 --
15-05-262419,000,200,08-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,11-- -- ----0,200,201 3-3
15-05-26 21,000,200,15-- -- ----0,200,201 9-3
15-05-26 22,000,450,21-- -- ----0,450,451 25-2
15-05-26 23,000,310,28-- -- ----0,310,311 10-3
15-05-26 23,500,450,33-- -- ----0,450,451 27-2
15-05-26 24,000,360,38-0,02 -5,3% ----0,360,361 13:30
15-05-26 24,500,920,44-- -- ----0,920,921 25-2
15-05-26 25,000,480,52-- -- ----0,480,4810 6-3
15-05-26 25,500,860,62-- -- ----0,860,861 27-2
15-05-26 26,000,700,71-- -- ----0,700,7040 6-3
15-05-26 26,50--0,82-- -- --------0 --
15-05-26 27,001,020,96+0,06 +6,3% ----1,021,021 11-3
15-05-26 27,502,181,10-- -- ----2,182,181 25-2
15-05-26 28,00--1,26-- -- --------0 --
15-05-26 28,501,211,45-- -- ----1,211,211 10-3
15-05-26 29,001,401,64-- -- ----1,401,401 6-3
15-05-26 29,50--1,85-- -- --------0 --
15-05-26 30,001,752,09-- -- ----1,751,752 10-3
15-05-26 31,002,532,62-- -- 2,572,752,532,531 10-3
15-05-26 32,003,413,24-- -- ----3,413,411 5-3
15-05-26 33,00--3,92-- -- 3,894,11----0 --
15-05-26 34,004,404,68-- -- 4,564,924,404,4020 6-3
15-05-26 36,006,476,37+0,10 +1,6% ----6,476,471 11:59
15-05-26 38,007,808,21-- -- ----7,807,8020 6-3
15-05-26 40,00--10,11-- -- --------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 16,000,300,04-- -- ----0,300,3022 6-2
19-06-26 18,000,240,11-- -- 0,04--0,240,242 25-2
19-06-26 19,00--0,16-- -- --------0 --
19-06-26 20,000,380,20-- -- ----0,420,383 25-2
19-06-26 21,000,440,25-- -- ----0,440,441 3-3
19-06-26 22,001,050,35-- -- ----1,051,051 24-2
19-06-263523,000,560,46-- -- ----0,560,561 27-2
19-06-26 24,000,600,600,00 0,0% ----0,600,601 11-3
19-06-26 25,000,860,78+0,08 +10,3% ----0,860,8630 16:22
19-06-26 26,001,051,00-- -- ----1,051,051 10-3
19-06-26 27,001,201,29-- -- ----1,201,205 9-3
19-06-26 28,001,651,61-- -- ----1,651,38401 10-3
19-06-26 29,002,142,01+0,13 +6,5% ----2,142,1451 16:13
19-06-26 30,002,202,46-- -- ----2,202,095 10-3
19-06-26 32,003,163,57-- -- ----3,163,1614 9-3
19-06-26 34,004,644,95-- -- ----4,644,641 6-3
19-06-26 35,0010,405,73-- -- ----10,4010,401 4-2
19-06-26 36,007,486,56-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,998,32-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,19-- -- ----16,2616,2620 10-2
19-06-26 42,0011,9012,13-0,23 -1,9% ----11,9011,901 14:35
19-06-26 44,0013,8914,07-- -- ----13,8913,892 2-2
19-06-26 45,0018,0315,05-- -- ----18,0318,032 3-2
19-06-26 46,008,3016,03-7,73 -48,2% ----8,308,10150 30-10
19-06-26 48,009,9518,01-8,06 -44,8% ----9,959,9550 30-10
19-06-26 50,0025,3520,00-- -- ----25,3525,355 6-2
19-06-26 55,009,0024,97-15,97 -64,0% ----9,009,0010 13-5
19-06-26 60,0013,2329,95-16,72 -55,8% ----13,2313,232 30-4
19-06-26 70,00--39,91-- -- --------0 --
19-06-26 80,00--49,87-- -- --------0 --
18-09-26 9,00--0,01-- -- --0,25----0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,330,18-- -- ----0,330,3310 25-2
18-09-26 18,000,560,29-- -- ----0,560,565 19-2
18-09-26 19,000,600,38-- -- ----0,600,6016 25-2
18-09-26 20,001,100,48-- -- ----1,101,101 17-2
18-09-26 21,000,810,60-- -- ----0,810,811 3-3
18-09-26 22,000,870,75-- -- ----0,870,871 4-3
18-09-26 23,001,470,92-- -- ----1,501,4760 25-2
18-09-26 24,001,191,13-- -- ----1,191,191 10-3
18-09-26 25,001,361,37-- -- ----1,361,3610 10-3
18-09-26 26,002,511,67-- -- ----2,602,5130 25-2
18-09-26 27,003,781,98-- -- ----3,783,7813 5-2
18-09-26 28,000,712,36-1,65 -69,9% ----0,710,711 29-12
18-09-261.00429,002,312,76-0,45 -16,3% --------1.000 11-3
18-09-26 30,003,133,22-- -- ----3,133,133 9-3
18-09-267132,004,544,32-- -- ----4,544,541 5-3
18-09-2631834,005,335,65-- -- ----5,335,335 6-3
18-09-26 36,007,107,13-- -- ----7,107,102 3-2
18-09-26 38,004,208,74-- -- ----4,204,201 16-1
18-09-26 40,0011,3910,48-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,34-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,20-- -- ----18,7618,767 24-2
18-09-26 50,00--20,02-- -- --------0 --
18-09-26 55,00--24,97-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,03-- -- ----0,190,191 11-2
18-12-26 12,000,380,08-- -- ----0,380,353 12-2
18-12-26 14,000,300,17-- -- --0,240,300,284 25-2
18-12-26 15,000,630,23-- -- ----0,630,632 13-2
18-12-26 16,000,310,29+0,02 +6,9% ----0,310,313 11-3
18-12-26 18,000,420,46-- -- ----0,420,421 10-3
18-12-26 19,000,770,57-- -- ----0,770,771 3-3
18-12-26 20,000,540,68-- -- ----0,570,542 10-3
18-12-26 21,001,150,84-- -- ----1,151,151 26-2
18-12-26 22,000,901,01-- -- ----0,900,9041 6-3
18-12-26 23,001,091,22-- -- ----1,091,091 9-3
18-12-26 24,001,351,45-- -- ----1,351,351 10-3
18-12-26 25,001,751,73+0,02 +1,2% ----1,751,751 11-3
18-12-26 26,001,842,04-- -- ----1,841,842 10-3
18-12-26 27,002,222,39-- -- ----2,222,2230 6-3
18-12-26 28,002,802,78-- -- ----2,802,802 10-3
18-12-26 29,003,273,24+0,03 +0,9% ----3,273,271 16:56
18-12-26 30,003,253,71-- -- ----3,253,251 10-3
18-12-26 32,006,704,79-- -- ----6,706,701 25-2
18-12-26 34,009,606,06-- -- ----9,609,605 24-2
18-12-26 35,007,506,75-- -- ----7,507,505 3-3
18-12-262336,009,537,48-- -- ----9,829,536 25-2
18-12-26 38,0013,519,04-- -- ----13,5113,514 9-2
18-12-26 40,0010,3510,70-- -- ----10,3510,351 10-3
18-12-263542,0017,3512,47-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,27-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,06-4,36 -21,7% ----15,7015,701 9-12
18-12-26 55,009,7024,98-15,28 -61,2% ----9,709,7025 12-5
18-12-26 60,00--29,94-- -- --------0 --
18-12-26 70,00--39,90-- -- --------0 --
18-12-26 80,00--49,85-- -- --------0 --
18-06-27 15,000,400,37-- -- ----0,400,401 5-3
18-06-27 16,001,300,48-- -- ----1,301,303 13-2
18-06-27 18,002,040,74-- -- ----2,042,004 12-2
18-06-27 20,002,041,08-- -- ----2,042,044 17-2
18-06-27 22,001,681,53-- -- ----1,681,682 5-3
18-06-27 24,002,782,07-- -- ----2,782,782 26-2
18-06-27 25,004,052,39-- -- ----4,054,051 4-2
18-06-27 26,003,512,77-- -- ----3,513,517 26-2
18-06-27 28,003,403,55-- -- ----3,403,408 6-3
18-06-27 30,004,424,51-- -- ----4,424,421 9-3
18-06-27 35,009,307,47-- -- ----9,509,302 25-2
18-06-27 40,0013,5211,18-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,50-11,13 -71,8% ----4,374,371 26-6
18-06-271150,0025,1520,16-- -- ----25,1525,151 6-2
18-06-27 55,00--25,01-- -- --------0 --
18-06-27 60,00--29,96-- -- --------0 --
18-06-27 70,00--39,90-- -- --------0 --
18-06-27 80,00--49,86-- -- --------0 --
17-12-27 15,000,700,56-- -- ----0,700,701 10-3
17-12-27 16,000,920,72-- -- ----0,920,9220 3-3
17-12-27 18,001,051,03+0,02 +1,9% ----1,051,052 14:35
17-12-27 20,001,751,40-- -- ----1,851,752 3-3
17-12-27 22,002,561,90-- -- ----2,562,567 26-2
17-12-27 24,003,302,51-- -- ----3,303,3030 26-2
17-12-27 26,003,583,26-- -- ----3,603,5830 27-2
17-12-27 28,004,754,10-- -- ----4,754,751 26-2
17-12-27 30,005,004,99-- -- ----5,005,0020 6-3
17-12-27 32,008,276,10-- -- ----8,308,2720 19-2
17-12-27 35,0010,717,88-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0511,57-- -- ----15,0515,054 19-2
17-12-27 45,0020,7015,75-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,28-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7625,05-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,95-- -- ----31,3231,328 3-2
17-12-27 70,00--39,87-- -- --------0 --
17-12-27 80,00--49,82-- -- --------0 --
15-12-28 15,001,500,89-- -- ----1,511,4916 17-2
15-12-28 16,002,101,04-- -- ----2,102,103 11-2
15-12-28 18,00--1,43-- -- --------0 --
15-12-28 20,003,371,92-- -- ----3,373,3710 16-2
15-12-28 22,003,522,48-- -- ----3,773,5222 24-2
15-12-28 24,004,663,16-- -- ----4,664,6610 24-2
15-12-28 25,003,553,55-- -- ----3,553,554 6-3
15-12-28 26,007,163,95-- -- ----7,167,1612 12-2
15-12-28 28,004,794,71-- -- ----4,794,791 9-3
15-12-28 30,005,655,69-- -- ----5,655,651 6-3
15-12-28 35,0011,608,48-- -- ----11,6011,601 5-2
15-12-2889040,0016,0012,02-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,02-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,41-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,11-- -- ----18,6018,601 12-1
15-12-28 60,00--29,97-- -- --------0 --
15-12-28 80,00--49,83-- -- --------0 --
15-12-28 100,00--69,74-- -- --------0 --
21-12-29 10,000,810,47-- -- ----0,810,8110 16-2
21-12-29 15,001,441,23-- -- ----1,481,44111 27-2
21-12-29 18,00--1,87-- -- --------0 --
21-12-29 20,002,992,42-- -- ----2,992,991 26-2
21-12-291522,004,813,07-- -- ----4,814,7515 10-2
21-12-29 24,004,103,78-- -- ----4,104,102 27-2
21-12-29 25,004,204,18-- -- ----4,204,201 9-3
21-12-29 26,006,104,61-- -- ----6,106,105 24-2
21-12-29 28,007,985,47-- -- ----8,027,9850 10-2
21-12-29 30,006,556,44-- -- ----6,556,551 6-3
21-12-29 35,0012,509,21-- -- ----12,5012,504 4-2
21-12-29 40,0012,3712,61-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2016,45-- -- ----11,2011,202 15-1
21-12-29 50,0021,2020,65-- -- ----21,2021,204 10-3
21-12-29 55,0030,0525,21-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,99-- -- ----23,3023,301 12-1
21-12-29 80,00--49,79-- -- --------0 --
21-12-29 100,00--69,69-- -- --------0 --
20-12-306510,001,090,53-- -- ----1,091,0925 20-2
20-12-30 15,002,201,54-- -- ----2,202,205 24-2
20-12-30 18,003,592,31-- -- ----3,593,5920 18-2
20-12-30 20,004,292,93-- -- ----4,324,29500 12-2
20-12-30 22,004,503,57-- -- ----4,504,503 23-2
20-12-30 24,004,324,32-- -- ----4,324,3220 6-3
20-12-30 25,005,154,73-- -- ----5,155,151 4-3
20-12-30 26,006,205,15-- -- ----6,206,2010 25-2
20-12-301028,005,756,06-- -- ----5,755,7510 3-2
20-12-30 30,006,827,06-- -- ----6,826,8225 10-3
20-12-30 35,0010,459,87-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,14-- -- ----15,4015,401 25-2
20-12-30 45,0011,2616,85-- -- ----11,2611,262 7-1
20-12-30250,0026,2520,96-- -- ----26,2526,102 13-2
20-12-30 60,00--30,08-- -- --------0 --
20-12-30 80,00--49,81-- -- --------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?