Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,8629,86-- -- 29,9628,361.576.25917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 1.269 (1.106 Calls, 163 Puts)
Totaal open interest bij opening 5.352 (3.334 Calls, 2.018 Puts)
Call / Put ratio 6,79
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
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --0,06----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
19-06-263223,000,020,03-- -- ----0,020,021 2-6
19-06-26 24,000,060,06-- -- ----0,060,0615 2-6
19-06-26 24,500,180,08-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,050,11-- -- ----0,050,051 2-6
19-06-26 25,500,230,14-- -- ----0,230,238 29-5
19-06-26 26,000,080,20-0,12 -60,0% --0,500,120,089 15:29
19-06-26 26,500,150,27-0,12 -44,4% ----0,150,151 10:24
19-06-26 27,000,220,38-0,16 -42,1% ----0,220,221 10:24
19-06-26 27,500,230,51-0,28 -54,9% ----0,270,232 15:08
19-06-2644228,000,300,71-0,43 -60,6% ----0,410,304 16:20
19-06-26 28,40------ -- ---------- --
19-06-26 28,500,380,94-0,56 -59,6% ----0,380,383 16:44
19-06-26 28,60------ -- ---------- --
19-06-26 28,80------ -- ---------- --
19-06-26 29,000,551,23-0,68 -55,3% ----0,720,5524 16:21
19-06-26 29,20------ -- ---------- --
19-06-26 29,40------ -- ---------- --
19-06-26 29,501,151,56-0,41 -26,3% ----1,201,101 13:32
19-06-26 29,60------ -- ---------- --
19-06-26 29,80------ -- ---------- --
19-06-26 30,001,491,92-0,43 -22,4% ----1,491,4910 09:26
19-06-26 30,50------ -- ---------- --
19-06-26 31,001,502,75-1,25 -45,5% ----1,501,501 17:13
19-06-26 31,50------ -- ---------- --
19-06-26 32,002,903,68-0,78 -21,2% ----2,902,901 11:04
19-06-26133,004,154,65-1,46 -31,4% ----4,154,151 3-6
19-06-26 34,004,805,64-0,84 -14,9% ----4,854,802 11:30
19-06-26 35,006,956,64-- -- ----7,106,9520 29-5
19-06-26 36,007,067,64-- -- ----7,067,062 1-6
19-06-26 38,0010,209,64-- -- ----10,2010,201 29-5
19-06-26 40,0010,9011,64-1,50 -12,9% --------0 1-6
19-06-26 42,0010,9013,64-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,64-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,64-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,64-9,34 -52,9% ----8,308,10150 30-10
19-06-26 48,009,9519,64-9,69 -49,3% ----9,959,9550 30-10
19-06-26 50,0021,6521,64-- -- --------0 13-4
19-06-26 55,009,0026,64-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,64-- -- ----13,2313,232 30-4
19-06-26 70,00--41,64-- -- --------0 --
19-06-26 80,00--51,64-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --0,08----0 --
17-07-26420,000,120,02-- -- ----0,130,124 14-5
17-07-26 21,00--0,04-- -- --------0 --
17-07-26 22,000,160,08-- -- ----0,160,161 28-5
17-07-26 23,000,180,14+0,04 +28,6% --------3 09:59
17-07-26 24,000,210,22-- -- 0,05--0,210,21100 2-6
17-07-26324,500,360,28-0,11 -39,3% ----0,360,361 28-5
17-07-26 25,000,270,34-0,07 -20,6% ----0,270,271 09:38
17-07-26 25,500,320,43-- -- ----0,320,316 2-6
17-07-26 26,000,450,54-- -- ----0,450,4510 3-6
17-07-26 26,500,620,66-- -- --------1 3-6
17-07-26 27,000,650,81-- -- ----0,650,651 3-6
17-07-26 27,500,900,98-- -- ----0,900,793 3-6
17-07-26 28,000,901,19-- -- ----0,900,901 3-6
17-07-26 28,502,601,43-- -- --------1 27-5
17-07-26 29,001,281,69-- -- ----1,281,2840 2-6
17-07-26 29,501,381,99-0,61 -30,7% ----1,381,3850 15:34
17-07-26 30,002,362,31-- -- ----2,362,364 27-5
17-07-26 31,002,813,05-- -- ----2,812,812 18-5
17-07-26 32,004,603,87-- -- ----4,604,601 13-5
17-07-26 33,003,444,75-1,31 -27,6% ----3,443,441 17:19
17-07-26 34,00--5,71-- -- --------0 --
17-07-26 35,00--6,66-- -- --------0 --
17-07-26 36,00--7,64-- -- --------0 --
17-07-26 38,00--9,64-- -- --------0 --
17-07-26 40,00--11,64-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,02-- -- --------0 --
21-08-26 20,00--0,10-- -- --------0 --
21-08-26 21,00--0,17-- -- --------0 --
21-08-26 22,00--0,28-- -- --------0 --
21-08-26 23,000,330,42-- -- --1,300,330,331 2-6
21-08-26 24,000,510,58-- -- 0,34--0,510,513 2-6
21-08-26 25,000,590,81-- -- --------1 3-6
21-08-26 25,50--0,93-- -- --------0 --
21-08-26 26,000,951,07-- -- ----0,950,951 3-6
21-08-26 26,501,321,24-- -- ----1,321,321 1-6
21-08-26 27,001,201,41-- -- ----1,201,201 3-6
21-08-26 27,501,161,63-0,47 -28,8% --2,011,161,1610 16:29
21-08-26 28,00--1,83-- -- --------0 --
21-08-26 28,50--2,08-- -- --------0 --
21-08-26 29,002,012,34-- -- ----2,012,011 1-6
21-08-26 29,502,152,63-- -- ----2,752,152 1-6
21-08-26 30,002,592,94-0,35 -11,9% ----2,592,5910 09:26
21-08-26 31,00--3,62-- -- --------0 --
21-08-26 32,00--4,37-- -- --------0 --
21-08-26 33,00--5,17-- -- --------0 --
21-08-26 34,00--6,03-- -- --------0 --
21-08-26 36,007,317,85-- -- ----7,317,312 1-6
21-08-26 38,00--9,75-- -- --------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--0,04-- -- --------0 --
18-09-26 16,000,330,08-- -- 0,05--0,330,3310 25-2
18-09-26 18,000,210,13-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,17-- -- ----0,220,223 17-4
18-09-26 20,000,290,23-- -- ----0,290,291 15-4
18-09-26 21,000,310,31-- -- ----0,310,312 3-6
18-09-26 22,000,470,41-- -- ----0,470,471 27-5
18-09-26 23,000,510,57-- -- --------1 3-6
18-09-26 24,000,850,75-- -- ----0,850,8515 7-5
18-09-26 25,000,951,00-- -- ----0,950,951 3-6
18-09-26 26,000,971,29-- -- ----0,970,972 2-6
18-09-26 27,001,481,64-- -- ----1,481,485 1-6
18-09-269828,001,722,07-0,54 -26,1% ----1,851,725 13:49
18-09-26 29,002,352,58-- -- ----2,352,3540 3-6
18-09-26 30,002,763,15-- -- ----2,762,762 3-6
18-09-26 32,004,404,55-0,15 -3,3% ----4,404,405 4-6
18-09-2631834,005,456,16-1,19 -19,3% ----5,455,451 11:16
18-09-26 36,007,207,93-- -- ----7,207,2010 19-5
18-09-26 38,0010,059,80-- -- ----10,0510,051 29-5
18-09-26 40,0013,4011,73-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,68-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,65-- -- ----18,7618,767 24-2
18-09-26 50,00--21,64-- -- --------0 --
18-09-26 55,00--26,64-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,01-- -- ----0,060,061 26-5
18-12-26 14,000,080,04-- -- 0,08--0,080,081 19-5
18-12-26 15,000,180,07-- -- ----0,180,181 10-4
18-12-26 16,000,280,12-- -- ----0,280,282 12-5
18-12-26 18,000,430,27-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,38-- -- ----0,770,771 3-3
18-12-26 20,000,420,49-- -- ----0,420,425 3-6
18-12-26 21,000,480,64-- -- ----0,480,481 30-4
18-12-26 22,000,840,79-- -- ----0,840,841 29-5
18-12-26 23,000,981,00-- -- ----1,000,982 26-5
18-12-26 24,001,731,24-- -- --1,941,731,7320 13-5
18-12-26 25,001,521,54-- -- 0,10------1 28-5
18-12-26 26,001,641,88-- -- ----1,641,641 1-6
18-12-26 27,002,002,27-0,27 -11,9% ----2,002,003 14:10
18-12-26 28,002,502,70-0,20 -7,4% ----2,502,505 14:09
18-12-26 29,003,583,20+0,38 +11,9% --------1 14:20
18-12-26 30,003,103,76-0,66 -17,6% ----3,353,102 15:59
18-12-26 32,004,265,07-0,81 -16,0% ----4,264,262 15:29
18-12-26 34,005,956,56-0,61 -9,3% ----5,955,953 14:08
18-12-26 35,007,567,36-- -- ----7,567,5610 1-6
18-12-26 36,007,358,21-- -- ----7,357,351 1-6
18-12-26 38,008,869,98-1,12 -11,2% ----8,868,862 15:29
18-12-26 40,0011,4511,84-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,75-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,67-- -- ----16,7016,701 20-5
18-12-26 50,0021,8721,64-- -- ----21,8721,8710 1-6
18-12-26 55,009,7026,64-- -- ----9,709,7025 12-5
18-12-26 60,00--31,64-- -- --------0 --
18-12-26 70,00--41,64-- -- --------0 --
18-12-26 80,00--51,64-- -- --------0 --
19-03-27 12,00--0,09-- -- --------0 --
19-03-27 14,000,230,16-- -- ----0,230,222 10-4
19-03-27 16,000,320,28-- -- ----0,320,322 13-5
19-03-27 18,000,750,46-- -- ----0,750,751 27-3
19-03-27 20,00--0,72-- -- --------0 --
19-03-27 22,001,091,08-- -- ----1,091,093 8-4
19-03-27 23,001,371,32-- -- ----1,371,372 20-5
19-03-27 24,00--1,59-- -- --------0 --
19-03-27 25,001,881,91-- -- ----1,881,881 25-5
19-03-27 26,00--2,28-- -- --------0 --
19-03-27 27,002,232,68-- -- ----2,232,231 2-6
19-03-275328,003,253,12-0,51 -16,3% ----3,253,251 1-6
19-03-27 29,00--3,62-- -- --------0 --
19-03-27 30,004,354,16-- -- ----4,354,353 29-5
19-03-27 32,00--5,40-- -- --------0 --
19-03-27 34,008,206,85-- -- ----8,208,208 13-5
19-03-27 36,00--8,42-- -- --------0 --
19-03-27 38,00--10,12-- -- --------0 --
19-03-27240,0011,7111,92-1,31 -11,0% ----11,7111,712 8-5
19-03-27 45,00--16,68-- -- --------0 --
19-03-27 50,00--21,64-- -- --------0 --
18-06-27 15,000,250,32-- -- ----0,250,251 22-4
18-06-27 16,000,390,42-- -- ----0,390,393 21-4
18-06-27 18,002,040,65-- -- ----2,042,004 12-2
18-06-27 20,001,000,97-- -- ----1,001,001 27-5
18-06-27 22,001,201,41-- -- ----1,201,201 2-6
18-06-27 24,002,781,99-- -- ----2,782,782 26-2
18-06-27 25,002,272,34-- -- ----2,272,271 25-5
18-06-27 26,002,702,72-- -- ----2,702,7015 26-5
18-06-27 28,004,053,62-- -- ----4,054,0432 13-4
18-06-27 30,004,504,67-- -- ----4,504,502 14-4
18-06-27 35,008,878,02-- -- ----8,878,871 14-5
18-06-27 40,0012,8012,13-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,75-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,64-- -- ----25,1525,151 6-2
18-06-27 55,00--26,64-- -- --------0 --
18-06-27 60,00--31,64-- -- --------0 --
18-06-27 70,00--41,64-- -- --------0 --
18-06-27 80,00--51,64-- -- --------0 --
17-12-27 15,000,440,53-- -- ----0,440,445 2-6
17-12-27 16,000,920,65-- -- ----0,920,9220 3-3
17-12-27 18,000,500,96-- -- ----0,500,502 6-5
17-12-27 20,001,011,35-- -- ----1,011,011 27-4
17-12-27 22,001,501,87-- -- ----1,501,5020 27-4
17-12-27 24,002,552,50-- -- ----2,552,551 1-6
17-12-27 26,002,953,28-- -- ----2,952,953 2-6
17-12-27 28,003,804,23-- -- ----3,803,623 2-6
17-12-27 30,005,155,30-- -- --6,005,155,151 25-5
17-12-27 32,005,296,50-- -- ----5,295,292 4-5
17-12-27 35,008,558,55-- -- ----8,558,5510 26-5
17-12-27 40,0011,9512,49-- -- ----11,9511,951 1-6
17-12-27 45,0020,7016,91-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,68-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,64-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,64-- -- ----31,3231,328 3-2
17-12-27 70,00--41,64-- -- --------0 --
17-12-27 80,00--51,64-- -- --------0 --
15-12-28 15,001,500,92-- -- ----1,511,4916 17-2
15-12-28 16,000,981,07-- -- ----0,980,983 3-6
15-12-28 18,001,251,38-- -- ----1,251,251 7-5
15-12-28 20,001,851,93-- -- ----1,851,753 7-5
15-12-28 22,002,102,53-- -- ----2,102,1055 6-5
15-12-2811924,003,603,27-0,34 -10,4% ----3,603,6020 13-5
15-12-28 25,003,483,66-- -- ----3,483,4820 3-6
15-12-28 26,004,204,14-- -- ----4,204,202 27-5
15-12-28 28,004,105,08-- -- ----4,104,101 21-4
15-12-28 30,006,106,17-- -- ----6,106,102 26-5
15-12-28 35,009,659,30-- -- ----9,659,653 27-5
15-12-28 40,0016,0013,08-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,24-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,80-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,64-- -- ----18,6018,601 12-1
15-12-28 60,00--31,64-- -- --------0 --
15-12-28 80,00--51,64-- -- --------0 --
15-12-28 100,00--71,64-- -- --------0 --
21-12-29 10,000,810,46-- -- ----0,810,8110 16-2
21-12-29 15,001,141,25-- -- ----1,141,144 8-4
21-12-29 18,00--1,95-- -- --------0 --
21-12-29 20,002,002,55-- -- ----2,002,002 22-4
21-12-29 22,004,813,23-- -- ----4,814,7515 10-2
21-12-29 24,004,104,00-- -- ----4,104,102 27-2
21-12-29 25,003,904,43-- -- ----3,903,902 28-4
21-12-29 26,004,864,93-- -- ----4,864,861 27-5
21-12-29 28,007,985,87-- -- ----8,027,9850 10-2
21-12-29 30,007,446,91-- -- ----7,447,3234 13-5
21-12-2913435,009,609,96-0,85 -8,5% ----9,609,601 7-5
21-12-29 40,0013,0013,58-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,60-- -- ----17,3717,373 8-5
21-12-29 50,0023,5522,00-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,68-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,64-- -- ----29,6029,601 4-5
21-12-29 80,00--51,64-- -- --------0 --
21-12-29 100,00--71,64-- -- --------0 --
20-12-30 10,001,090,66-- -- ----1,091,0925 20-2
20-12-30 15,001,341,61-- -- ----1,341,341 4-5
20-12-30 18,002,412,40-- -- ----2,412,411 20-5
20-12-30 20,002,883,04-- -- ----2,882,883 22-5
20-12-30 22,003,943,75-- -- ----3,943,9430 13-5
20-12-30 24,004,404,56-- -- --6,004,404,403 12-5
20-12-30 25,004,805,01-- -- ----4,804,807 26-5
20-12-30 26,005,105,44-- -- ----5,105,1012 1-6
20-12-30 28,006,036,43-- -- ----6,036,031 25-5
20-12-30 30,007,557,41-- -- ----7,557,25131 3-6
20-12-30 35,009,7510,44-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,98-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,91-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,18-- -- ----26,2526,102 13-2
20-12-30 60,00--31,64-- -- --------0 --
20-12-30 80,0049,7051,64-- -- ----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?