Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,7829,20-0,42 -1,4% 28,9228,101.291.22917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 566 (462 Calls, 104 Puts)
Totaal open interest bij opening 9.661 (5.203 Calls, 4.458 Puts)
Call / Put ratio 4,44
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
15-05-261023,000,040,01-- -- ----0,040,045 21-4
15-05-26123,500,450,01-- -- ----0,450,451 27-2
15-05-261824,000,040,02-- -- ----0,040,042 30-4
15-05-265124,500,330,01-- -- ----0,330,331 10-4
15-05-265725,000,050,02-- -- ----0,050,051 13-5
15-05-2613825,500,050,01-- -- --0,060,050,051 23-4
15-05-26 25,60------ -- --------0 --
15-05-26 25,80------ -- --------0 --
15-05-264726,000,010,03-0,02 -66,7% --0,060,010,0110 15-5
15-05-26 26,20------ -- --------0 --
15-05-26 26,40------ -- --------0 --
15-05-2612726,500,270,07-- -- --0,060,270,1556 13-5
15-05-267026,600,300,08-- -- --0,060,300,2970 13-5
15-05-26 26,80--0,10-- -- --0,09----0 --
15-05-267027,000,050,15-0,10 -66,7% --0,060,100,053 15-5
15-05-26227,200,130,23-- -- --0,060,200,132 14-5
15-05-26 27,40--0,31-- -- --0,13----0 --
15-05-269327,500,070,36-0,29 -80,6% --0,080,460,077 15-5
15-05-26827,600,320,43-0,11 -25,6% --0,140,320,322 15-5
15-05-26527,800,410,57-- -- 0,050,190,410,411 14-5
15-05-2618028,000,300,71-0,41 -57,7% 0,230,370,940,3039 15-5
15-05-26828,200,860,87-0,01 -1,1% 0,370,640,970,867 15-5
15-05-26 28,40--1,06-- -- 0,570,78----0 --
15-05-268428,501,261,15+0,11 +9,6% 0,730,871,361,266 15-5
15-05-26 28,60--1,25-- -- 0,770,98----0 --
15-05-26 28,80--1,44-- -- 1,021,17----0 --
15-05-2626929,001,801,64+0,16 +9,8% 1,161,441,801,8024 15-5
15-05-26 29,20--1,84-- -- 1,421,57----0 --
15-05-26 29,40--2,04-- -- 1,621,78----0 --
15-05-263229,502,272,14+0,13 +6,1% 1,661,942,272,271 15-5
15-05-26129,601,272,24-- -- 1,762,041,271,271 7-5
15-05-26 29,80--2,44-- -- 2,002,20----0 --
15-05-2613830,002,302,64-0,34 -12,9% 2,192,402,812,303 15-5
15-05-26830,503,043,14-0,10 -3,2% 2,672,933,193,046 15-5
15-05-2617831,003,463,64-0,18 -4,9% 3,163,443,853,467 15-5
15-05-26 31,50--4,14-- -- 3,653,95----0 --
15-05-261832,004,844,64-- -- 4,134,474,844,841 14-5
15-05-26 32,50--5,14-- -- 4,624,97----0 --
15-05-26133,005,635,64-- -- 5,105,455,635,631 14-5
15-05-26 33,50--6,14-- -- 5,605,95----0 --
15-05-26 34,003,226,64-- -- 6,106,453,223,221 22-4
15-05-26 35,006,557,64-- -- 7,107,456,556,552 8-5
15-05-26236,005,258,64-- -- 8,108,455,255,251 30-4
15-05-26 38,007,8510,64-- -- 10,1010,457,857,8520 6-5
15-05-26 40,00--12,64-- -- 12,1012,45----0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,02-- -- ----0,020,021 1-4
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,060,01-- -- ----0,060,063 4-5
19-06-263221,000,140,04-- -- ----0,140,1410 13-5
19-06-26 22,000,120,07-- -- ----0,140,124 14-5
19-06-26 23,000,080,12-- -- ----0,080,0821 18-5
19-06-26 24,000,200,18-- -- --0,150,200,201 18-5
19-06-26 24,500,390,21-- -- 0,03--0,390,3910 15-5
19-06-26 25,000,160,26-0,10 -38,5% ----0,160,161 19-5
19-06-26 25,500,500,32-- -- ----0,500,502 13-5
19-06-26 26,000,280,39-0,11 -28,2% --0,800,280,281 19-5
19-06-26 26,500,380,46-0,08 -17,4% 0,25--0,390,382 19-5
19-06-2643427,000,450,61-0,16 -26,2% ----0,470,4515 19-5
19-06-26 27,500,550,74-0,19 -25,7% ----0,570,555 19-5
19-06-26 28,000,750,89-0,14 -15,7% ----0,750,6810 19-5
19-06-26 28,501,521,09-- -- --------1 18-5
19-06-26 29,001,101,31-0,21 -16,0% ----1,101,0512 19-5
19-06-26 29,502,691,60+1,09 +68,1% ----2,692,691 19-5
19-06-26 30,001,581,86-0,28 -15,1% ----1,661,527 19-5
19-06-26 31,002,222,55-0,33 -12,9% ----2,222,224 19-5
19-06-26 32,003,353,36-- -- ----3,353,352 18-5
19-06-26 33,002,894,24-- -- ----2,892,891 6-5
19-06-2646634,005,935,19-- -- ----5,935,935 18-5
19-06-26 35,006,896,16-- -- ----6,896,891 18-5
19-06-26 36,007,877,16-- -- ----7,877,8720 10-4
19-06-26 38,008,809,16-0,36 -3,9% ----8,808,807 19-5
19-06-26 40,0012,7211,16-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,16-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,16-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,16-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,16-8,86 -51,6% ----8,308,10150 30-10
19-06-26 48,009,9519,16-9,21 -48,1% ----9,959,9550 30-10
19-06-26 50,0021,6521,16-- -- --------0 13-4
19-06-26 55,009,0026,16-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,16-- -- ----13,2313,232 30-4
19-06-26 70,00--41,16-- -- --------0 --
19-06-26 80,00--51,16-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,000,120,04-- -- ----0,130,124 14-5
17-07-26 21,00--0,08-- -- --------0 --
17-07-26122,000,290,13-- -- ----0,290,291 13-5
17-07-26 23,000,180,21-0,03 -14,3% ----0,180,182 19-5
17-07-26 24,000,650,34-- -- 0,05------1 18-5
17-07-26 24,50--0,39-- -- --------0 --
17-07-26 25,000,630,49-- -- ----0,630,632 15-5
17-07-26 25,500,970,57-- -- ----0,970,971 14-5
17-07-26 26,000,560,67-0,11 -16,4% ----0,560,561 19-5
17-07-26 26,501,380,79-- -- ----1,381,381 15-5
17-07-26 27,000,770,93-0,16 -17,2% ----0,770,771 19-5
17-07-26 27,500,951,10-0,15 -13,6% ----0,950,951 19-5
17-07-26 28,001,091,28-0,19 -14,8% ----1,091,091 19-5
17-07-26 28,502,601,49-- -- ----2,602,601 13-5
17-07-26929,001,901,71-- -- ----1,901,574 7-5
17-07-26 29,501,691,96-0,27 -13,8% ----1,691,691 19-5
17-07-26 30,003,002,23-- -- ----3,003,001 15-5
17-07-26 31,002,812,88-- -- ----2,812,812 18-5
17-07-26 32,004,603,61-- -- ----4,604,601 13-5
17-07-26 33,00--4,41-- -- --------0 --
17-07-26 34,00--5,30-- -- --------0 --
17-07-26 35,00--6,22-- -- --------0 --
17-07-26 36,00--7,19-- -- --------0 --
17-07-26 38,00--9,16-- -- --------0 --
17-07-26 40,00--11,16-- -- --------0 --
21-08-26 16,00--0,03-- -- --------0 --
21-08-26 18,00--0,08-- -- --------0 --
21-08-26 20,00--0,17-- -- --------0 --
21-08-26 21,00--0,24-- -- --------0 --
21-08-26 22,00--0,33-- -- --------0 --
21-08-26 23,00--0,45-- -- --------0 --
21-08-26 24,000,520,60-0,08 -13,3% ----0,520,521 19-5
21-08-26 25,000,850,80-- -- ----0,850,851 18-5
21-08-26 25,50--0,92-- -- --------0 --
21-08-26 26,00--1,06-- -- --------0 --
21-08-26 26,50--1,20-- -- --------0 --
21-08-26 27,00--1,37-- -- --------0 --
21-08-26 27,50--1,54-- -- --------0 --
21-08-26 28,00--1,75-- -- --------0 --
21-08-26 28,50--1,97-- -- --------0 --
21-08-26 29,002,002,20-0,20 -9,1% ----2,002,001 19-5
21-08-26 29,50--2,46-- -- --------0 --
21-08-26 30,00--2,72-- -- --------0 --
21-08-26 31,00------ -- --------0 --
21-08-26 32,00--4,04-- -- --------0 --
21-08-26 34,00--5,62-- -- --------0 --
21-08-26 36,00--7,38-- -- --------0 --
21-08-26 38,00------ -- ---------- --
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 16,000,330,12-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,19-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,23-- -- ----0,220,223 17-4
18-09-26 20,000,290,29-- -- --0,400,290,291 15-4
18-09-26 21,000,620,37-- -- ----0,620,619 13-5
18-09-26 22,000,820,49-- -- ----0,820,802 13-5
18-09-26 23,000,600,62-- -- ----0,600,602 18-5
18-09-26 24,000,850,79-- -- ----0,850,8515 7-5
18-09-26 25,001,191,02-- -- ----1,191,191 18-5
18-09-2610426,001,261,28-- -- ----1,501,266 18-5
18-09-26 27,002,421,63-- -- ----2,422,0527 13-5
18-09-26 28,002,402,00-- -- ----2,402,402 15-5
18-09-26 29,003,562,46-- -- ----3,603,5619 13-5
18-09-26 30,002,753,00-0,25 -8,3% ----2,752,755 19-5
18-09-26 32,004,004,26-0,26 -6,1% ----4,054,007 19-5
18-09-2631834,004,605,78-- -- ----4,604,601 17-4
18-09-26 36,007,207,49-0,29 -3,9% ----7,207,2010 19-5
18-09-26 38,004,209,32-- -- ----4,204,201 16-1
18-09-2617940,0013,4011,23-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,18-- -- ----13,2013,201 5-3
18-09-26844,0018,7615,16-- -- ----18,7618,767 24-2
18-09-26 50,00--21,16-- -- --------0 --
18-09-26 55,00--26,16-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,05-- -- ----0,380,353 12-2
18-12-26 14,000,080,10-0,02 -20,0% 0,07--0,080,081 19-5
18-12-26 15,000,180,13-- -- ----0,180,181 10-4
18-12-26 16,000,280,21-- -- ----0,280,282 12-5
18-12-26 18,000,430,35-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,42-- -- ----0,770,771 3-3
18-12-26 20,000,340,52-- -- ----0,340,341 5-5
18-12-2636521,000,480,64-- -- ----0,480,481 30-4
18-12-26 22,001,180,80-- -- ----1,181,1813 13-5
18-12-266923,001,101,00-- -- ----1,101,101 18-5
18-12-26 24,001,731,24-- -- ----1,731,7320 13-5
18-12-26 25,001,351,49-0,14 -9,4% 0,10--1,351,351 19-5
18-12-26 26,002,571,82-- -- ----2,582,572 13-5
18-12-26 27,002,402,18-- -- ----2,462,39202 18-5
18-12-26 28,002,982,60-- -- ----2,982,981 15-5
18-12-26 29,003,583,06-- -- ----3,583,581 13-5
18-12-26 30,003,353,58-0,23 -6,4% ----3,353,352 19-5
18-12-26 32,005,354,83-- -- ----5,355,351 13-5
18-12-26 34,006,456,22-- -- ----6,456,453 19-3
18-12-26 35,007,507,00-- -- ----7,707,505 12-5
18-12-26 36,008,467,81-- -- ----8,468,461 31-3
18-12-26 38,007,859,52-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,35-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,23-- -- ----17,3517,352 4-2
18-12-2610945,0015,9516,16-0,21 -1,3% ----15,9515,951 19-5
18-12-269650,0015,7021,16-5,46 -25,8% ----15,7015,701 9-12
18-12-26 55,009,7026,16-- -- ----9,709,7025 12-5
18-12-26 60,00--31,16-- -- --------0 --
18-12-26 70,00--41,16-- -- --------0 --
18-12-26 80,00--51,16-0,36 -0,7% --------0 --
19-03-27 12,00--0,04-- -- --------0 --
19-03-27 14,000,230,11-- -- ----0,230,222 10-4
19-03-27216,000,320,31-- -- ----0,320,322 13-5
19-03-27 18,000,750,48-- -- ----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
19-03-27123,001,351,29-- -- ----1,351,351 7-5
19-03-27 24,00--1,55-- -- --------0 --
19-03-27 25,00--1,84-- -- --------0 --
19-03-27 26,00--2,18-- -- --------0 --
19-03-27 27,003,252,55-- -- ----3,253,251 14-5
19-03-27 28,003,073,01-- -- ----3,253,073 18-5
19-03-27 29,00--3,42-- -- --------0 --
19-03-27 30,004,313,97-- -- ----4,314,311 18-5
19-03-27 32,00--5,14-- -- --------0 --
19-03-27 34,008,206,54-- -- ----8,208,208 13-5
19-03-27 36,00--8,07-- -- --------0 --
19-03-27 38,00--9,72-- -- --------0 --
19-03-27 40,0011,7111,47-- -- ----11,7111,712 8-5
19-03-27 45,00--16,18-- -- --------0 --
19-03-27 50,00--21,16-- -- --------0 --
18-06-275615,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,43-- -- ----0,390,393 21-4
18-06-27 18,002,040,64-- -- ----2,042,004 12-2
18-06-27 20,002,040,93-- -- ----2,042,044 17-2
18-06-27 22,001,731,35-- -- ----1,731,731 13-5
18-06-277524,002,781,91-- -- ----2,782,782 26-2
18-06-27 25,002,302,24-- -- ----2,322,306 7-5
18-06-27926,002,502,62-- -- ----2,502,501 7-5
18-06-27 28,004,053,46-- -- ----4,054,0432 13-4
18-06-27 30,004,504,48-- -- ----4,504,502 14-4
18-06-27 35,008,877,68-- -- ----8,878,871 14-5
18-06-27 40,0012,8011,72-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,27-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,16-- -- ----25,1525,151 6-2
18-06-27 55,00--26,16-- -- --------0 --
18-06-27 60,00--31,16-- -- --------0 --
18-06-27 70,00--41,16-- -- --------0 --
18-06-27 80,00--51,16-- -- --------0 --
17-12-27 15,000,670,53-- -- 0,39--0,670,671 18-3
17-12-27 16,000,920,64-- -- ----0,920,9220 3-3
17-12-27 18,000,500,92-- -- ----0,500,502 6-5
17-12-27 20,001,011,31-- -- ----1,011,011 27-4
17-12-27 22,001,501,80-- -- ----1,501,5020 27-4
17-12-27 24,002,982,41-- -- ----2,982,9825 13-5
17-12-27 26,003,113,14-- -- ----3,112,933 7-5
17-12-27 28,004,354,02-- -- ----4,354,3525 12-5
17-12-27 30,004,605,06-- -- --6,004,604,602 6-5
17-12-27 32,005,296,21-- -- ----5,295,292 4-5
17-12-27 35,008,008,21-0,21 -2,6% 7,10--8,008,003 19-5
17-12-27 40,0010,6012,05-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,44-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,18-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,16-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,16-- -- ----31,3231,328 3-2
17-12-27 70,00--41,16-- -- --------0 --
17-12-27 80,00--51,16-- -- --------0 --
15-12-28 15,001,500,86-- -- ----1,511,4916 17-2
15-12-28 16,002,101,00-- -- ----2,102,103 11-2
15-12-28 18,001,251,39-- -- ----1,251,251 7-5
15-12-28 20,001,851,87-- -- ----1,851,753 7-5
15-12-28 22,002,102,44-- -- ----2,102,1055 6-5
15-12-28 24,003,603,12-- -- ----3,603,6020 13-5
15-12-28 25,004,033,51-- -- ----4,034,0340 13-5
15-12-28 26,004,403,90-- -- ----4,404,401 14-5
15-12-2827128,004,104,77-- -- ----4,104,101 21-4
15-12-28 30,005,255,82-- -- ----5,255,251 30-4
15-12-28 35,008,008,84-- -- ----8,008,002 6-5
15-12-28 40,0016,0012,53-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,71-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,26-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,16-- -- ----18,6018,601 12-1
15-12-28 60,00--31,16-- -- --------0 --
15-12-28 80,00--51,16-- -- --------0 --
15-12-28 100,00--71,16-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,141,14-- -- ----1,141,144 8-4
21-12-29 18,00--1,79-- -- --------0 --
21-12-29 20,002,002,35-- -- ----2,002,002 22-4
21-12-29 22,004,812,99-- -- ----4,814,7515 10-2
21-12-29 24,004,103,74-- -- ----4,104,102 27-2
21-12-29 25,003,904,14-- -- ----3,903,902 28-4
21-12-29 26,004,484,57-- -- ----4,484,481 8-5
21-12-296028,007,985,53-- -- ----8,027,9850 10-2
21-12-29 30,007,446,48-- -- ----7,447,3234 13-5
21-12-29 35,009,609,40-- -- ----9,609,601 7-5
21-12-29 40,0013,0012,97-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3716,99-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,41-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,16-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,16-- -- ----29,6029,601 4-5
21-12-29 80,00--51,16-- -- --------0 --
21-12-29 100,00--71,16-- -- --------0 --
20-12-30 10,001,090,59-- -- ----1,091,0925 20-2
20-12-30 15,001,341,46-- -- ----1,341,341 4-5
20-12-30 18,003,592,18-- -- ----3,593,5920 18-2
20-12-30 20,003,222,78-- -- ----3,223,2270 13-5
20-12-306322,003,943,45-- -- ----3,943,9430 13-5
20-12-30 24,004,404,22-- -- --6,004,404,403 12-5
20-12-30 25,004,624,61-- -- ----4,624,625 12-5
20-12-30 26,004,705,08-- -- ----4,704,704 16-4
20-12-30 28,005,956,02-- -- ----6,105,9530 7-5
20-12-30 30,007,457,01-- -- ----7,457,454 18-5
20-12-30 35,009,759,99-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,42-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,22-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,51-- -- ----26,2526,102 13-2
20-12-30 60,00--31,16-- -- --------0 --
20-12-30 80,0049,7051,16-- -- ----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?