Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,0431,34-0,30 -1,0% 31,2231,0090.45509:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 765 (509 Calls, 256 Puts)
Totaal open interest bij opening 6.264 (4.343 Calls, 1.921 Puts)
Call / Put ratio 1,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00------ -- ---------- --
17-04-26 17,00--0,02-- -- --------0 --
17-04-26 18,00------ -- ---------- --
17-04-26919,000,020,01+0,01 +100,0% ----0,020,025 15-4
17-04-26 20,00------ -- ---------- --
17-04-26 20,50--0,03-- -- --------0 --
17-04-262721,000,010,04-- -- ----0,010,012 24-3
17-04-26421,500,340,01-- -- ----0,340,344 23-2
17-04-26 22,00------ -- ---------- --
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,010,010,00 0,0% ----0,020,0113 16-4
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-26 24,00------ -- ---------- --
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-26 25,00------ -- ---------- --
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-26 26,00------ -- ---------- --
17-04-267126,500,020,03-0,01 -33,3% ----0,020,021 15-4
17-04-26 27,00------ -- ---------- --
17-04-26 27,20--0,01-- -- --------0 --
17-04-26 27,40--0,02-- -- --------0 --
17-04-266427,500,030,030,00 0,0% ----0,030,031 15-4
17-04-26227,600,340,03-- -- ----0,340,341 13-4
17-04-26427,800,260,05-- -- ----0,290,264 9-4
17-04-26 28,00------ -- ---------- --
17-04-26 28,20--0,01-- -- --------0 --
17-04-26 28,40--0,01-- -- --------0 --
17-04-266928,500,110,02-- -- ----0,110,111 15-4
17-04-26 28,60--0,02-- -- --------0 --
17-04-26 28,80--0,03-- -- --------0 --
17-04-26 29,00------ -- ---------- --
17-04-26 29,20--0,06-- -- --------0 --
17-04-26 29,40--0,08-- -- --------0 --
17-04-26 29,50------ -- ---------- --
17-04-26 29,60--0,11-- -- --------0 --
17-04-26 29,80--0,01-- -- --0,05----0 --
17-04-26 30,00------ -- ---------- --
17-04-262130,500,110,09-- -- --0,070,320,1111 16-4
17-04-26 31,00------ -- ---------- --
17-04-26 31,500,100,53-0,43 -81,1% 0,080,320,350,1026 17-4
17-04-26 32,00------ -- ---------- --
17-04-26 32,50------ -- 1,061,31----0 --
17-04-26 33,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 36,00------ -- ---------- --
17-04-26 37,00------ -- ---------- --
17-04-26 38,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 42,00------ -- ---------- --
17-04-26 44,00------ -- ---------- --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-26 19,000,040,01-- -- ----0,050,044 7-4
15-05-262320,000,080,020,00 0,0% ----0,080,0810 2-4
15-05-26 21,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,01-- -- ----0,210,202 1-4
15-05-26 23,000,150,02-- -- ----0,150,155 7-4
15-05-26 23,500,450,03-- -- ----0,450,451 27-2
15-05-26 24,000,100,05-- -- ----0,100,103 15-4
15-05-26 24,500,330,07-- -- ----0,330,331 10-4
15-05-26 25,000,240,10-- -- ----0,240,242 14-4
15-05-26 25,500,860,14-- -- ----0,860,861 25-3
15-05-26 26,000,190,19-- -- ----0,190,191 16-4
15-05-26 26,500,250,22-- -- ----0,250,254 16-4
15-05-26 27,000,320,29-- -- ----0,320,321 16-4
15-05-26 27,500,300,34-0,04 -11,8% ----0,340,3013 17-4
15-05-26 28,000,410,45-0,04 -8,9% ----0,410,3323 17-4
15-05-26 28,500,520,57-0,05 -8,8% ----0,520,526 17-4
15-05-26 29,000,600,67-0,07 -10,4% ----0,600,5115 17-4
15-05-26 29,500,650,83-0,18 -21,7% ----0,650,651 17-4
15-05-26 30,000,791,02-0,23 -22,5% ----0,900,758 17-4
15-05-26 31,001,241,49-0,25 -16,8% ----1,241,2323 17-4
15-05-26 32,001,752,09-0,34 -16,3% ----1,801,7222 17-4
15-05-26 33,002,512,81-0,30 -10,7% ----2,532,388 17-4
15-05-26 34,003,173,64-0,47 -12,9% ----3,173,162 17-4
15-05-26 35,00------ -- --------0 --
15-05-26 36,004,855,47-0,62 -11,3% ----4,854,851 17-4
15-05-26 38,007,807,42-- -- ----7,807,8020 6-3
15-05-26 40,00--9,40-- -- --------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
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,110,03-- -- ----0,110,114 7-4
19-06-26 21,000,280,05-- -- ----0,280,281 1-4
19-06-26 22,000,170,09-- -- ----0,170,173 15-4
19-06-26 23,000,380,16-- -- ----0,380,381 10-4
19-06-26 24,000,520,22-- -- ----0,520,521 10-4
19-06-26 24,50--0,27-- -- --------0 --
19-06-26 25,000,350,31+0,04 +12,9% ----0,350,351 17-4
19-06-26 25,50--0,37-- -- --------0 --
19-06-26 26,000,480,44-- -- ----0,480,481 16-4
19-06-26 26,500,450,54-0,09 -16,7% ----0,450,451 17-4
19-06-26 27,000,610,64-0,03 -4,7% ----0,610,611 17-4
19-06-26 27,500,670,74-0,07 -9,5% ----0,670,671 17-4
19-06-26 28,000,750,87-0,12 -13,8% ----0,750,755 17-4
19-06-26 28,501,901,01-- -- ----1,901,902 10-4
19-06-26 29,001,031,16-0,13 -11,2% ----1,031,031 17-4
19-06-26 29,502,951,33-- -- ----2,952,951 27-3
19-06-26 30,001,401,54-0,14 -9,1% ----1,401,276 17-4
19-06-26 31,001,802,00-0,20 -10,0% ----1,801,803 17-4
19-06-26 32,002,302,57-0,27 -10,5% ----2,302,306 17-4
19-06-26 33,00--3,22-- -- --------0 --
19-06-26 34,003,743,96-0,22 -5,6% ----3,743,745 17-4
19-06-26 35,004,384,77-0,39 -8,2% ----4,384,255 17-4
19-06-2611636,007,875,64-0,21 -3,7% ----7,877,8720 10-4
19-06-26 38,007,667,49-- -- ----7,667,662 16-4
19-06-26 40,0010,509,43-- -- ----10,5010,501 15-4
19-06-26 42,0010,7511,40-0,65 -5,7% ----11,1010,752 17-4
19-06-26 44,0013,8913,39-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,39-- -- ----16,4216,421 23-3
19-06-26 46,008,3015,39-7,09 -46,1% ----8,308,10150 30-10
19-06-267348,009,9517,38-0,23 -1,3% ----9,959,9550 30-10
19-06-26 50,0021,6519,38-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,37-0,23 -0,9% ----9,009,0010 13-5
19-06-26 60,0013,2329,37-16,14 -55,0% ----13,2313,232 30-4
19-06-26 70,00--39,35-- -- --------0 --
19-06-26 80,00--49,34-- -- --------0 --
17-07-26 18,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 25,00------ -- ---------- --
17-07-26 26,00------ -- ---------- --
17-07-26 27,00------ -- ---------- --
17-07-26 27,50------ -- ---------- --
17-07-26 28,00------ -- ---------- --
17-07-26 28,50------ -- ---------- --
17-07-26 29,00------ -- ---------- --
17-07-26 29,50------ -- ---------- --
17-07-26 30,00------ -- ---------- --
17-07-26 31,00------ -- ---------- --
17-07-26 32,00------ -- ---------- --
17-07-26 33,00------ -- ---------- --
17-07-26 34,00------ -- ---------- --
17-07-26 36,00------ -- ---------- --
17-07-26 38,00------ -- ---------- --
17-07-26 40,00------ -- ---------- --
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--0,05-- -- --------0 --
18-09-26 16,000,330,10-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,16-- -- ----0,210,212 9-4
18-09-26 19,000,220,20+0,02 +10,0% ----0,220,223 17-4
18-09-26 20,000,290,26-- -- ----0,290,291 15-4
18-09-26 21,000,810,32-- -- ----0,810,811 3-3
18-09-26 22,000,400,43-0,03 -7,0% ----0,400,402 17-4
18-09-26 23,000,880,54-- -- ----0,880,881 18-3
18-09-26 24,001,450,69-- -- ----1,451,451 20-3
18-09-26 25,001,200,88-- -- ----1,201,201 14-4
18-09-26 26,002,511,11-- -- ----2,602,5130 25-2
18-09-26 27,002,321,39-- -- ----2,322,3210 1-4
18-09-26 28,001,901,70-- -- ----1,901,904 15-4
18-09-26 29,003,282,07-- -- ----3,283,2810 1-4
18-09-26 30,002,492,49-- -- ----2,502,4915 16-4
18-09-26 32,003,593,52-- -- ----3,593,5510 16-4
18-09-26 34,004,604,79-0,19 -4,0% ----4,604,601 17-4
18-09-26 36,007,106,27-- -- ----7,107,102 3-2
18-09-26 38,004,207,90-- -- ----4,204,201 16-1
18-09-26 40,009,409,67-0,27 -2,8% ----9,409,401 17-4
18-09-26 42,0013,2011,54-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,45-- -- ----18,7618,767 24-2
18-09-26 50,00--19,38-- -- --------0 --
18-09-26 55,00--24,37-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,05-- -- ----0,380,353 12-2
18-12-26 14,000,300,11-- -- ----0,300,284 25-2
18-12-26 15,000,180,14-- -- ----0,180,181 10-4
18-12-26 16,000,310,17-- -- ----0,310,313 11-3
18-12-26 18,000,380,31-- -- ----0,380,383 10-4
18-12-26 19,000,770,36-- -- ----0,770,771 3-3
18-12-26 20,000,720,48-- -- 0,430,540,720,7090 9-4
18-12-26 21,000,600,58-- -- ----0,600,601 15-4
18-12-26 22,000,690,73-0,04 -5,5% ----0,690,695 17-4
18-12-26 23,001,200,88-- -- ----1,201,201 10-4
18-12-26 24,001,001,07-0,07 -6,5% ----1,001,005 17-4
18-12-26 25,001,231,28-0,05 -3,9% 0,10--1,231,231 17-4
18-12-2612026,001,521,54-0,09 -5,8% ----1,521,521 16-4
18-12-26 27,002,681,84-- -- ----2,682,681 13-4
18-12-26 28,003,102,21-- -- ----3,103,104 31-3
18-12-26 29,002,502,60-- -- 2,352,542,502,50501 16-4
18-12-26 30,003,033,02-- -- ----3,033,0325 16-4
18-12-26 32,003,904,04-0,14 -3,5% ----3,903,902 17-4
18-12-26 34,006,455,29-- -- ----6,456,453 19-3
18-12-2617335,007,005,97-0,25 -4,2% ----7,007,009 8-4
18-12-26 36,008,466,70-- -- ----8,468,461 31-3
18-12-26 38,007,858,25-0,40 -4,8% ----7,857,8510 17-4
18-12-26 40,009,809,94-0,14 -1,4% ----9,809,801 17-4
18-12-26 42,0017,3511,71-- -- ----17,3517,352 4-2
18-12-26 45,0015,9014,52-- -- ----15,9015,904 5-3
18-12-26 50,0015,7019,39-3,69 -19,0% ----15,7015,701 9-12
18-12-2611555,009,7024,36-0,23 -0,9% ----9,709,7025 12-5
18-12-26 60,00--29,36-- -- --------0 --
18-12-26 70,00--39,34-- -- --------0 --
18-12-26 80,00--49,32-- -- --------0 --
19-03-27 14,000,230,13-- -- ----0,230,222 10-4
19-03-27 16,00--0,25-- -- --1,00----0 --
19-03-27 18,000,750,40-- -- ----0,750,751 27-3
19-03-27 20,00--0,61-- -- --------0 --
19-03-27 22,001,090,91-- -- ----1,091,093 8-4
19-03-27 23,00--1,11-- -- 0,941,12----0 --
19-03-27 24,00--1,33-- -- --------0 --
19-03-27 25,00--1,58-- -- 1,391,58----0 --
19-03-27 26,00--1,88-- -- --------0 --
19-03-27 27,002,122,20-- -- ----2,122,125 16-4
19-03-27 28,002,682,60-- -- ----2,682,6810 16-4
19-03-27 29,00--3,00-- -- --------0 --
19-03-27 30,00--3,46-- -- --------0 --
19-03-27 32,00--4,47-- -- --------0 --
19-03-27 34,00--5,66-- -- --------0 --
19-03-27 36,00--7,04-- -- --------0 --
19-03-27 38,00------ -- ---------- --
19-03-27 40,00--10,14-- -- --------0 --
19-03-27 45,00--14,59-- -- --------0 --
19-03-27 50,00--19,40-- -- --------0 --
18-06-27 15,000,280,29-0,01 -3,4% ----0,280,281 17-4
18-06-27 16,001,300,36-- -- ----1,301,303 13-2
18-06-27 18,002,040,56-- -- ----2,042,004 12-2
18-06-27 20,002,040,83-- -- ----2,042,044 17-2
18-06-27 22,001,181,19-0,01 -0,8% ----1,181,181 17-4
18-06-27 24,002,781,67-- -- ----2,782,782 26-2
18-06-274125,001,851,95-0,08 -4,1% ----1,851,855 16-4
18-06-27 26,002,672,30-- -- ----2,672,671 9-4
18-06-27 28,004,053,04-- -- ----4,054,0432 13-4
18-06-27 30,004,503,91-- -- ----4,504,502 14-4
18-06-27 35,007,006,78-- -- ----7,007,001 16-4
18-06-27 40,0012,8010,49-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,72-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,45-- -- ----25,1525,151 6-2
18-06-27 55,00--24,37-- -- --------0 --
18-06-27 60,00--29,35-- -- --------0 --
18-06-27 70,00--39,34-- -- --------0 --
18-06-27 80,00--49,32-- -- --------0 --
17-12-27 15,000,670,45-- -- ----0,670,671 18-3
17-12-27 16,000,920,59-- -- ----0,920,9220 3-3
17-12-27 18,000,700,81-- -- --75,000,700,706 16-4
17-12-27 20,001,231,15-- -- ----1,231,233 8-4
17-12-279722,001,751,59-0,07 -4,4% ----1,751,7510 14-4
17-12-27 24,002,252,12-- -- ----2,252,251 15-4
17-12-27 26,002,862,72-- -- ----2,862,862 16-4
17-12-27 28,004,003,55-- -- ----4,004,007 14-4
17-12-27 30,005,004,44-- -- ----5,005,0020 6-3
17-12-27 32,005,305,48-0,18 -3,3% ----5,305,307 17-4
17-12-27 35,0010,717,27-- -- ----10,7110,6950 19-2
17-12-27 40,0010,8010,84-0,04 -0,4% ----10,8010,801 17-4
17-12-27 45,0020,7015,00-- -- ----20,7020,701 4-2
17-12-27 50,0021,4019,55-- -- ----21,4021,401 9-4
17-12-27 55,0028,7624,38-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,35-- -- ----31,3231,328 3-2
17-12-27 70,00--39,33-- -- --------0 --
17-12-27 80,00--49,31-- -- --------0 --
15-12-28 15,001,500,78-- -- ----1,511,4916 17-2
15-12-28 16,002,100,95-- -- ----2,102,103 11-2
15-12-28 18,001,151,26-- -- ----1,151,154 8-4
15-12-28 20,003,371,67-- -- ----3,373,3710 16-2
15-12-289822,002,922,18-0,09 -4,1% ----2,922,892 27-3
15-12-28 24,004,662,79-- -- ----4,664,6610 24-2
15-12-28 25,003,553,12-- -- ----3,553,554 6-3
15-12-28 26,007,163,49-- -- ----7,167,1612 12-2
15-12-28 28,004,784,30-- -- ----4,784,781 12-3
15-12-28 30,006,705,23-- -- ----6,706,701 25-3
15-12-28 35,0011,608,01-- -- ----11,6011,601 5-2
15-12-28 40,0016,0011,48-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,33-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,72-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,43-- -- ----18,6018,601 12-1
15-12-28 60,00--29,35-- -- --------0 --
15-12-28 80,00--49,30-- -- --------0 --
15-12-28 100,00--69,27-- -- --------0 --
21-12-29 10,000,810,33-- -- ----0,810,8110 16-2
21-12-29 15,001,141,08-- -- ----1,141,144 8-4
21-12-29 18,00--1,71-- -- --------0 --
21-12-29 20,002,992,20-- -- ----2,992,991 26-2
21-12-29 22,004,812,78-- -- ----4,814,7515 10-2
21-12-29 24,004,103,41-- -- ----4,104,102 27-2
21-12-29 25,004,743,77-- -- ----4,744,7410 25-3
21-12-29 26,006,104,14-- -- ----6,106,105 24-2
21-12-29 28,007,984,92-- -- ----8,027,9850 10-2
21-12-29 30,006,905,87-- -- ----6,906,901 31-3
21-12-29 35,008,508,63-0,13 -1,5% ----8,508,4526 17-4
21-12-29 40,0013,0011,99-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,76-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,94-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,51-- -- ----30,0530,051 16-2
21-12-291660,0023,3029,34-0,24 -0,8% ----23,3023,301 12-1
21-12-29 80,00--49,25-- -- --------0 --
21-12-29 100,00--69,20-- -- --------0 --
20-12-30 10,001,090,61-- -- ----1,091,0925 20-2
20-12-30 15,002,201,47-- -- ----2,202,205 24-2
20-12-301518,003,592,15-0,07 -3,3% ----3,593,5920 18-2
20-12-3055020,003,292,70-0,10 -3,7% ----3,293,291 26-3
20-12-30 22,003,993,31-- -- ----3,993,9910 25-3
20-12-30 24,004,323,99-- -- ----4,324,3220 6-3
20-12-30 25,004,354,34+0,01 +0,2% ----4,354,351 17-4
20-12-30 26,004,704,74-- -- ----4,704,704 16-4
20-12-30 28,005,755,63-- -- ----5,755,7510 3-2
20-12-30 30,006,356,60-0,25 -3,8% ----6,356,353 17-4
20-12-30 35,009,759,40-- -- ----10,859,7557 14-4
20-12-304740,0015,4012,63-0,28 -2,2% ----15,4015,401 25-2
20-12-30 45,0011,2616,25-- -- ----11,2611,262 7-1
20-12-30250,0026,2520,33-0,29 -1,4% ----26,2526,102 13-2
20-12-30 60,00--29,43-- -- --------0 --
20-12-30 80,0052,2049,32-- -- ----52,2052,052 13-4
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?