Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,9031,10-0,20 -0,6% 31,2430,80522.52114:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 316 (220 Calls, 96 Puts)
Totaal open interest bij opening 7.328 (5.764 Calls, 1.564 Puts)
Call / Put ratio 2,29
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-- -- --0,060,050,044 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
15-05-26 23,000,040,01-- -- ----0,040,045 21-4
15-05-26 23,500,450,01-- -- ----0,450,451 27-2
15-05-26 24,000,060,01+0,05 +500,0% ----0,060,064 24-4
15-05-26 24,500,330,02-- -- ----0,330,331 10-4
15-05-26 25,000,070,04-- -- ----0,070,072 23-4
15-05-26 25,500,050,06-- -- ----0,050,051 23-4
15-05-26 26,000,100,11-- -- --0,300,100,103 22-4
15-05-26 26,500,210,14-- -- ----0,210,212 20-4
15-05-267427,000,170,19-0,04 -21,1% ----0,170,145 23-4
15-05-26 27,500,220,24-- -- ----0,220,221 23-4
15-05-26 28,000,340,32+0,02 +6,3% ----0,340,275 24-4
15-05-26 28,500,400,42-0,02 -4,8% ----0,400,403 24-4
15-05-26 29,000,450,53-0,08 -15,1% ----0,450,454 24-4
15-05-26 29,500,710,68-- -- ----0,750,719 23-4
15-05-26 30,000,720,86-0,14 -16,3% ----0,720,721 24-4
15-05-26 31,001,251,37-0,12 -8,8% ----1,251,251 24-4
15-05-26 32,001,792,00-- -- ----2,221,79247 23-4
15-05-26 33,002,452,81-- -- ----2,452,451 22-4
15-05-26 34,003,223,70-- -- ----3,223,221 22-4
15-05-26 35,003,614,62-- -- ----3,613,612 21-4
15-05-26 36,006,005,60-- -- ----6,006,001 23-4
15-05-262038,007,807,58-0,16 -2,1% ----7,807,8020 6-3
15-05-26 40,00--9,57-- -- --------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 18,000,050,02-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,110,02-- -- ----0,110,114 7-4
19-06-26 21,000,280,04-- -- ----0,280,281 1-4
19-06-26 22,000,170,10-- -- ----0,170,173 15-4
19-06-26 23,000,380,13-- -- ----0,380,381 10-4
19-06-26 24,000,200,19-- -- ----0,200,204 20-4
19-06-26 24,50--0,23-- -- --------0 --
19-06-26 25,000,300,26-- -- ----0,300,302 23-4
19-06-26 25,50--0,31-- -- --------0 --
19-06-26 26,000,480,37-- -- ----0,480,481 16-4
19-06-26 26,500,450,46-- -- ----0,450,451 17-4
19-06-26 27,000,550,56-0,01 -1,8% ----0,550,555 24-4
19-06-26 27,500,670,66-- -- ----0,670,671 17-4
19-06-26 28,000,730,78-- -- ----0,730,731 22-4
19-06-26228,501,900,92-0,07 -7,6% ----1,901,902 10-4
19-06-26 29,001,101,07-- -- ----1,151,1012 23-4
19-06-26 29,501,051,22-- -- ----1,051,051 22-4
19-06-26 30,001,531,44-- -- ----1,551,417 23-4
19-06-26 31,001,801,94-- -- ----1,801,801 23-4
19-06-26 32,002,532,54-0,01 -0,4% ----2,532,5310 24-4
19-06-26 33,00--3,23-- -- --------0 --
19-06-26 34,003,904,00-- -- ----3,903,901 23-4
19-06-26 35,004,974,84-- -- ----4,974,972 23-4
19-06-26 36,007,875,74-- -- ----7,877,8720 10-4
19-06-26 38,007,667,63-- -- ----7,667,662 16-4
19-06-269840,0010,509,59-0,17 -1,8% ----10,5010,501 15-4
19-06-26 42,0010,7511,57-- -- ----11,1010,752 17-4
19-06-26 44,0013,8913,57-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,57-- -- ----16,4216,421 23-3
19-06-26 46,008,3015,57-7,27 -46,7% ----8,308,10150 30-10
19-06-26 48,009,9517,57-7,62 -43,4% ----9,959,9550 30-10
19-06-26 50,0021,6519,56-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,56-15,56 -63,4% ----9,009,0010 13-5
19-06-26 60,0013,2329,56-0,16 -0,5% ----13,2313,232 30-4
19-06-26 70,00--39,55-- -- --------0 --
19-06-26 80,00--49,54-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,00--0,03-- -- --------0 --
17-07-26 22,00--0,11-- -- --------0 --
17-07-26 24,00--0,29-- -- --------0 --
17-07-26 25,000,360,42-0,06 -14,3% ----0,360,365 24-4
17-07-26 26,000,580,57+0,01 +1,8% ----0,580,585 24-4
17-07-26 27,00--0,76-- -- --------0 --
17-07-26 27,500,790,88-- -- ----0,790,791 22-4
17-07-26 28,001,051,01+0,04 +4,0% ----1,051,053 24-4
17-07-26 28,50--1,16-- -- --------0 --
17-07-26 29,00--1,33-- -- --------0 --
17-07-26 29,50--1,52-- -- --------0 --
17-07-26 30,001,751,75-- -- ----1,751,754 20-4
17-07-26 31,002,252,24-- -- ----2,252,253 20-4
17-07-26 32,00--2,82-- -- --------0 --
17-07-26 33,00--3,48-- -- --------0 --
17-07-26 34,00--4,22-- -- --------0 --
17-07-26 35,00--5,01-- -- --------0 --
17-07-26 36,00--5,87-- -- --------0 --
17-07-26 38,00--7,69-- -- --------0 --
17-07-26 40,00--9,61-- -- --------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 16,000,330,10-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,15-- -- ----0,210,212 9-4
18-09-261919,000,220,19-0,01 -5,3% ----0,220,223 17-4
18-09-26 20,000,290,24-- -- ----0,290,291 15-4
18-09-26 21,000,810,31-- -- ----0,810,811 3-3
18-09-26 22,000,400,40-- -- ----0,400,402 17-4
18-09-26 23,000,880,52-- -- ----0,880,881 18-3
18-09-2610224,001,450,67-0,06 -9,0% ----1,451,451 20-3
18-09-26 25,000,850,86-- -- ----0,850,851 23-4
18-09-26 26,001,081,07-- -- ----1,081,081 23-4
18-09-26 27,002,321,34-- -- ----2,322,3210 1-4
18-09-26 28,001,451,63-- -- ----1,451,451 22-4
18-09-26 29,001,902,00-- -- ----1,901,905 22-4
18-09-26 30,002,402,43-0,03 -1,2% ----2,402,401 24-4
18-09-26 32,003,483,49-0,01 -0,3% ----3,483,4810 24-4
18-09-2631834,004,604,82-0,16 -3,3% ----4,604,601 17-4
18-09-26 36,007,106,33-- -- ----7,107,102 3-2
18-09-261038,004,208,00-0,16 -2,0% ----4,204,201 16-1
18-09-2618640,009,409,78-0,15 -1,5% ----9,409,401 17-4
18-09-26 42,0013,2011,67-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,62-- -- ----18,7618,767 24-2
18-09-26 50,00--19,56-- -- --------0 --
18-09-26 55,00--24,55-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,03-- -- ----0,380,353 12-2
18-12-26 14,000,300,08-- -- --0,220,300,284 25-2
18-12-26 15,000,180,11-- -- ----0,180,181 10-4
18-12-26 16,000,310,17-- -- ----0,310,313 11-3
18-12-26 18,000,380,26-- -- ----0,380,383 10-4
18-12-269019,000,770,33-0,01 -3,0% ----0,770,771 3-3
18-12-26 20,000,720,41-- -- ----0,720,7090 9-4
18-12-26 21,000,600,53-- -- ----0,600,601 15-4
18-12-26 22,000,690,63-- -- ----0,690,695 17-4
18-12-26 23,001,200,84-- -- ----1,201,201 10-4
18-12-26 24,001,000,98-- -- ----1,001,005 17-4
18-12-26 25,001,151,25-- -- 0,10--1,151,152 22-4
18-12-26 26,001,431,49-- -- ----1,551,432 23-4
18-12-26 27,002,681,78-- -- ----2,682,681 13-4
18-12-26 28,001,902,13-- -- 0,05--1,951,903 22-4
18-12-26 29,002,522,520,00 0,0% 2,00--2,522,521 24-4
18-12-26 30,002,952,96-0,01 -0,3% ----2,952,953 24-4
18-12-26 32,004,234,01-- -- ----4,234,231 23-4
18-12-26 34,006,455,27-- -- ----6,456,453 19-3
18-12-26 35,005,755,98-- -- ----5,755,751 22-4
18-12-26 36,008,466,72-- -- ----8,468,461 31-3
18-12-26 38,007,858,30-- -- ----7,857,8510 17-4
18-12-26 40,009,5010,01-- -- ----9,509,501 21-4
18-12-26 42,0017,3511,80-- -- ----17,3517,352 4-2
18-12-269245,0014,9014,64-0,15 -1,0% ----14,9014,901 24-4
18-12-26 50,0015,7019,56-3,86 -19,7% ----15,7015,701 9-12
18-12-26 55,009,7024,55-14,85 -60,5% ----9,709,7025 12-5
18-12-26 60,00--29,54-- -- --------0 --
18-12-26 70,00--39,53-- -- --------0 --
18-12-26 80,00--49,52-- -- --------0 --
19-03-27 14,000,230,14-- -- ----0,230,222 10-4
19-03-27 16,00--0,27-- -- --------0 --
19-03-27 18,000,750,40-- -- ----0,750,751 27-3
19-03-27 20,00--0,61-- -- --------0 --
19-03-27 22,001,090,90-- -- ----1,091,093 8-4
19-03-27 23,00--1,09-- -- --------0 --
19-03-27 24,00--1,31-- -- --------0 --
19-03-27 25,00--1,54-- -- --------0 --
19-03-27 26,00--1,83-- -- --------0 --
19-03-27527,002,122,15-0,04 -1,9% ----2,122,125 16-4
19-03-27 28,002,682,52-- -- ----2,682,6810 16-4
19-03-27 29,00--2,92-- -- --------0 --
19-03-27 30,00--3,37-- -- --------0 --
19-03-27 32,00--4,41-- -- --------0 --
19-03-27 34,00--5,64-- -- --------0 --
19-03-27 36,00--7,03-- -- --------0 --
19-03-27 38,00--8,56-- -- --------0 --
19-03-27 40,00--10,20-- -- --------0 --
19-03-27 45,00--14,71-- -- --------0 --
19-03-27 50,00--19,57-- -- --------0 --
18-06-27 15,000,250,22-- -- ----0,250,251 22-4
18-06-27 16,000,390,32-- -- ----0,390,393 21-4
18-06-27 18,002,040,55-- -- ----2,042,004 12-2
18-06-27 20,002,040,81-- -- ----2,042,044 17-2
18-06-27 22,001,181,16-- -- ----1,181,181 17-4
18-06-27 24,002,781,63-- -- ----2,782,782 26-2
18-06-27 25,001,951,90+0,05 +2,6% ----1,951,952 24-4
18-06-27 26,002,672,20-- -- ----2,672,671 9-4
18-06-27 28,004,052,94-- -- ----4,054,0432 13-4
18-06-27 30,004,503,82-- -- ----4,504,502 14-4
18-06-27 35,006,506,74-- -- ----6,506,501 22-4
18-06-27 40,0012,8010,49-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,84-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,59-- -- ----25,1525,151 6-2
18-06-27 55,00--24,55-- -- --------0 --
18-06-27 60,00--29,54-- -- --------0 --
18-06-27 70,00--39,53-- -- --------0 --
18-06-27 80,00--49,52-- -- --------0 --
17-12-27 15,000,670,43-- -- ----0,670,671 18-3
17-12-271216,000,920,540,00 0,0% ----0,920,9220 3-3
17-12-27 18,000,660,77-- -- --75,000,660,666 22-4
17-12-27 20,001,061,08-- -- ----1,061,066 21-4
17-12-27 22,001,751,48-- -- ----1,751,7510 14-4
17-12-27 24,002,252,02-- -- ----2,252,251 15-4
17-12-2718826,002,862,64-0,04 -1,5% ----2,862,862 16-4
17-12-27 28,004,003,40-- -- ----4,004,007 14-4
17-12-27 30,004,154,31-- -- ----4,154,151 21-4
17-12-27 32,005,305,36-- -- ----5,305,307 17-4
17-12-27 35,007,307,21+0,09 +1,2% ----7,307,301 24-4
17-12-27 40,0010,6010,91-- -- ----10,6010,606 21-4
17-12-272645,0020,7015,08-0,14 -0,9% ----20,7020,701 4-2
17-12-27 50,0019,6019,70-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,56-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,54-- -- ----31,3231,328 3-2
17-12-27 70,00--39,53-- -- --------0 --
17-12-27 80,00--49,52-- -- --------0 --
15-12-28 15,001,500,76-- -- ----1,511,4916 17-2
15-12-28 16,002,100,88-- -- ----2,102,103 11-2
15-12-28 18,001,151,18-- -- ----1,151,154 8-4
15-12-28 20,003,371,59-- -- ----3,373,3710 16-2
15-12-28 22,002,922,09-- -- ----2,922,892 27-3
15-12-28 24,004,662,69-- -- ----4,664,6610 24-2
15-12-28 25,003,553,02-- -- ----3,553,554 6-3
15-12-28 26,007,163,39-- -- ----7,167,1612 12-2
15-12-28 28,004,104,20-- -- ----4,104,101 21-4
15-12-28 30,006,705,14-- -- ----6,706,701 25-3
15-12-28 35,007,747,97-- -- ----7,747,745 21-4
15-12-28 40,0016,0011,47-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,48-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,88-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,60-- -- ----18,6018,601 12-1
15-12-28 60,00--29,51-- -- --------0 --
15-12-28 80,00--49,46-- -- --------0 --
15-12-28 100,00--69,43-- -- --------0 --
21-12-29 10,000,810,40-- -- ----0,810,8110 16-2
21-12-29 15,001,141,07-- -- ----1,141,144 8-4
21-12-29 18,00--1,63-- -- --------0 --
21-12-29 20,002,002,10-- -- ----2,002,002 22-4
21-12-29 22,004,812,66-- -- ----4,814,7515 10-2
21-12-29 24,004,103,31-- -- ----4,104,102 27-2
21-12-29 25,004,743,65-- -- ----4,744,7410 25-3
21-12-29 26,006,104,02-- -- ----6,106,105 24-2
21-12-29 28,007,984,82-- -- ----8,027,9850 10-2
21-12-29 30,006,905,78-- -- ----6,906,901 31-3
21-12-2913435,008,508,60-0,11 -1,3% ----8,508,4526 17-4
21-12-296540,0013,0011,98-0,12 -1,0% ----13,2012,95217 14-4
21-12-29 45,0011,2015,83-- -- ----11,2011,202 15-1
21-12-29 50,0021,4020,09-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,68-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,54-- -- ----23,3023,301 12-1
21-12-29 80,00--49,51-- -- --------0 --
21-12-29 100,00--69,48-- -- --------0 --
20-12-30 10,001,090,66-- -- ----1,091,0925 20-2
20-12-30 15,002,201,41-- -- ----2,202,205 24-2
20-12-30 18,003,592,07-- -- ----3,593,5920 18-2
20-12-30 20,003,292,61-- -- ----3,293,291 26-3
20-12-30 22,003,993,22-- -- ----3,993,9910 25-3
20-12-30 24,004,323,89-- -- ----4,324,3220 6-3
20-12-30 25,004,354,22-- -- --4,484,354,351 17-4
20-12-30 26,004,704,62-- -- ----4,704,704 16-4
20-12-30 28,005,755,53-- -- ----5,755,7510 3-2
20-12-30 30,006,506,51-0,01 -0,2% ----6,556,5030 24-4
20-12-303535,009,759,35-0,08 -0,9% ----10,859,7557 14-4
20-12-30 40,0011,8012,64-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,32-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,41-- -- ----26,2526,102 13-2
20-12-30 60,00--29,58-- -- --------0 --
20-12-30 80,0049,7049,48+0,22 +0,4% ----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?