Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4228,38+0,04 +0,1% 28,7428,42293.37717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 339 (291 Calls, 48 Puts)
Totaal open interest bij opening 7.696 (1.744 Calls, 5.952 Puts)
Call / Put ratio 6,06
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
19-06-262718,000,050,02-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-262620,000,060,03-- -- ----0,060,063 4-5
19-06-26 21,000,140,01-- -- ----0,140,1410 13-5
19-06-26 22,000,120,04-- -- ----0,140,124 14-5
19-06-26 23,000,080,08-- -- ----0,080,0821 18-5
19-06-265824,000,170,130,00 0,0% ----0,170,155 20-5
19-06-26 24,500,180,17-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,22-- -- ----0,240,241 21-5
19-06-26 25,500,260,28-- -- 0,230,350,260,265 22-5
19-06-26 26,000,380,36-- -- --0,800,380,381 21-5
19-06-26 26,500,460,46-- -- 0,25--0,580,469 20-5
19-06-26 27,000,690,60-- -- 0,560,680,690,6911 20-5
19-06-26 27,500,700,76-- -- 0,720,840,700,701 22-5
19-06-26 28,000,860,96-- -- ----0,860,861 21-5
19-06-26 28,501,151,18-- -- ----1,151,152 21-5
19-06-26 29,001,211,45-- -- ----1,211,212 22-5
19-06-26 29,502,691,76-- -- --------1 19-5
19-06-26 30,002,092,10-- -- ----2,092,092 20-5
19-06-265231,003,022,870,00 0,0% 2,823,003,023,024 20-5
19-06-26 32,003,353,74-- -- 3,673,903,353,352 18-5
19-06-26 33,002,894,66-- -- 4,504,852,892,891 6-5
19-06-26 34,005,855,63-- -- ----5,905,856 20-5
19-06-263735,006,896,620,00 0,0% ----6,896,891 18-5
19-06-26 36,007,877,62-- -- ----7,877,8720 10-4
19-06-261838,008,809,620,00 0,0% ----8,808,807 19-5
19-06-26 40,0012,7211,62-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,62-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,62-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,62-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,62-9,32 -52,9% ----8,308,10150 30-10
19-06-26 48,009,9519,62-9,67 -49,3% ----9,959,9550 30-10
19-06-26 50,0021,6521,62-- -- --------0 13-4
19-06-26 55,009,0026,62-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,62-- -- ----13,2313,232 30-4
19-06-26 70,00--41,62-- -- --------0 --
19-06-26 80,00--51,62-- -- --------0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,02-- -- --------0 --
17-07-26 20,000,120,05-- -- ----0,130,124 14-5
17-07-26 21,00--0,09-- -- --------0 --
17-07-26 22,000,290,13-- -- ----0,290,291 13-5
17-07-26 23,000,180,21-- -- --------1 21-5
17-07-26 24,000,650,32-- -- 0,05------1 18-5
17-07-26 24,50--0,38-- -- 0,340,45----0 --
17-07-26 25,000,470,47-- -- 0,420,570,520,4726 20-5
17-07-26 25,500,970,57-- -- ----0,970,971 14-5
17-07-26 26,000,560,68-- -- 0,640,750,560,561 19-5
17-07-26 26,500,790,82-- -- 0,770,890,790,795 20-5
17-07-26 27,000,950,98-- -- ----0,950,951 22-5
17-07-26 27,501,151,16-- -- ----1,151,0021 22-5
17-07-26 28,001,311,37-- -- ----1,311,311 22-5
17-07-26 28,502,601,59-- -- ----2,602,601 13-5
17-07-26 29,001,901,85-- -- 1,801,941,901,574 7-5
17-07-26 29,501,692,14-- -- 2,082,241,691,691 19-5
17-07-26 30,003,002,45-- -- --------4 21-5
17-07-261031,002,813,150,00 0,0% ----2,812,812 18-5
17-07-26 32,004,603,93-- -- 3,834,114,604,601 13-5
17-07-26 33,00--4,80-- -- 4,654,99----0 --
17-07-26 34,00--5,72-- -- --------0 --
17-07-26 35,00--6,66-- -- 6,506,85----0 --
17-07-26 36,00--7,63-- -- --------0 --
17-07-26 38,00--9,62-- -- --------0 --
17-07-26 40,00--11,62-- -- 11,4511,80----0 --
21-08-26 16,00--0,03-- -- --------0 --
21-08-26 18,00--0,05-- -- --------0 --
21-08-26 20,00--0,14-- -- --------0 --
21-08-26 21,00--0,23-- -- --------0 --
21-08-26 22,00--0,33-- -- --------0 --
21-08-26 23,00--0,47-- -- 0,420,57----0 --
21-08-26 24,000,520,65-- -- ----0,520,521 19-5
21-08-26 25,000,760,86-- -- 0,810,960,760,761 22-5
21-08-26 25,50--0,98-- -- 0,941,09----0 --
21-08-26 26,001,031,13-- -- 1,091,241,031,035 22-5
21-08-26 26,501,371,29-- -- --------1 22-5
21-08-26 27,00--1,48-- -- --------0 --
21-08-26 27,50--1,68-- -- --------0 --
21-08-26 28,00--1,88-- -- --------0 --
21-08-26 28,50--2,13-- -- --------0 --
21-08-26129,002,002,380,00 0,0% 2,322,482,002,001 19-5
21-08-26 29,50--2,64-- -- 2,592,77----0 --
21-08-26 30,002,942,96-- -- ----2,942,942 20-5
21-08-26 31,00--3,62-- -- --------0 --
21-08-26 32,00--4,37-- -- --------0 --
21-08-26 34,00--6,02-- -- 5,906,25----0 --
21-08-26 36,00--7,82-- -- --------0 --
21-08-26 38,00--9,71-- -- --------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--0,05-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,16-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,21-- -- ----0,220,223 17-4
18-09-26 20,000,290,28-- -- --0,400,290,291 15-4
18-09-26 21,000,620,37-- -- ----0,620,619 13-5
18-09-261422,000,820,480,00 0,0% ----0,820,802 13-5
18-09-26 23,000,710,63-- -- 0,580,710,710,715 20-5
18-09-26 24,000,850,82-- -- ----0,850,8515 7-5
18-09-26 25,001,191,08-- -- 1,041,141,191,191 18-5
18-09-26 26,001,261,39-- -- 1,341,431,501,266 18-5
18-09-26 27,002,421,73-- -- ----2,422,0527 13-5
18-09-26 28,002,402,15-- -- 2,112,262,402,402 15-5
18-09-26 29,002,552,65-- -- ----2,552,5316 21-5
18-09-26 30,003,203,22-- -- 3,153,323,203,201 20-5
18-09-26 32,004,004,58-- -- 4,504,704,054,007 19-5
18-09-26 34,004,606,17-- -- ----4,604,601 17-4
18-09-262236,007,207,920,00 0,0% ----7,207,2010 19-5
18-09-26 38,004,209,77-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,69-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,63-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,62-- -- ----18,7618,767 24-2
18-09-26 50,00--21,62-- -- --------0 --
18-09-26 55,00--26,62-- -- 26,4526,80----0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,03-- -- ----0,190,191 11-2
18-12-26 12,000,380,06-- -- ----0,380,353 12-2
18-12-26 14,000,080,11-- -- 0,07--0,080,081 19-5
18-12-26 15,000,180,15-- -- ----0,180,181 10-4
18-12-26 16,000,280,20-- -- ----0,280,282 12-5
18-12-26 18,000,430,33-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,41-- -- ----0,770,771 3-3
18-12-26 20,000,340,54-- -- ----0,340,341 5-5
18-12-26 21,000,480,67-- -- ----0,480,481 30-4
18-12-26 22,001,180,84-- -- ----1,181,1813 13-5
18-12-26 23,001,101,04-- -- ----1,101,101 18-5
18-12-26 24,001,731,28-- -- ----1,731,7320 13-5
18-12-26 25,001,511,56-- -- 0,10--1,511,511 22-5
18-12-26 26,002,571,93-- -- ----2,582,572 13-5
18-12-26 27,002,392,33-- -- 2,262,392,392,3865 20-5
18-12-2645228,002,982,750,00 0,0% ----2,982,981 15-5
18-12-263.14529,003,583,240,00 0,0% ----3,583,581 13-5
18-12-26 30,003,633,79-- -- ----3,953,633 20-5
18-12-26 32,005,355,08-- -- ----5,355,351 13-5
18-12-26 34,006,456,57-- -- 6,406,706,456,453 19-3
18-12-26 35,007,507,37-- -- ----7,707,505 12-5
18-12-26 36,008,468,21-- -- 8,108,408,468,461 31-3
18-12-26 38,007,859,96-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,80-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,70-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,63-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,62-5,92 -27,4% ----15,7015,701 9-12
18-12-26 55,009,7026,62-- -- ----9,709,7025 12-5
18-12-26 60,00--31,62-- -- --------0 --
18-12-26 70,00--41,62-- -- --------0 --
18-12-26 80,00--51,62-- -- --------0 --
19-03-27 12,00--0,09-- -- --------0 --
19-03-27 14,000,230,17-- -- ----0,230,222 10-4
19-03-27 16,000,320,30-- -- ----0,320,322 13-5
19-03-27 18,000,750,47-- -- ----0,750,751 27-3
19-03-27 20,00--0,73-- -- --------0 --
19-03-27 22,001,091,09-- -- ----1,091,093 8-4
19-03-27323,001,371,340,00 0,0% ----1,371,372 20-5
19-03-27 24,00--1,61-- -- --------0 --
19-03-27 25,00--1,93-- -- --------0 --
19-03-27 26,00--2,31-- -- --------0 --
19-03-27 27,003,252,72-- -- 2,652,783,253,251 14-5
19-03-27 28,003,073,15-- -- ----3,253,073 18-5
19-03-27 29,00--3,63-- -- 3,573,73----0 --
19-03-27 30,004,314,18-- -- 4,134,304,314,311 18-5
19-03-27 32,00--5,42-- -- 5,405,65----0 --
19-03-27 34,008,206,86-- -- ----8,208,208 13-5
19-03-27 36,00--8,43-- -- --------0 --
19-03-27 38,00--10,13-- -- 10,0010,35----0 --
19-03-27 40,0011,7111,91-- -- ----11,7111,712 8-5
19-03-27 45,00--16,65-- -- --------0 --
19-03-27 50,00--21,62-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,44-- -- ----0,390,393 21-4
18-06-272.00418,002,040,670,00 0,0% ----2,042,004 12-2
18-06-27 20,002,040,98-- -- ----2,042,044 17-2
18-06-27 22,001,731,41-- -- ----1,731,731 13-5
18-06-27 24,002,781,98-- -- ----2,782,782 26-2
18-06-27 25,002,302,33-- -- ----2,322,306 7-5
18-06-27 26,002,502,74-- -- 2,662,872,502,501 7-5
18-06-27 28,004,053,62-- -- 3,523,804,054,0432 13-4
18-06-27 30,004,504,69-- -- 4,564,844,504,502 14-4
18-06-27 35,008,878,01-- -- ----8,878,871 14-5
18-06-27740,0012,8012,130,00 0,0% ----12,8012,804 27-3
18-06-27 45,0016,7516,74-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,62-- -- 21,4521,8525,1525,151 6-2
18-06-27 55,00--26,62-- -- --------0 --
18-06-27 60,00--31,62-- -- --------0 --
18-06-27 70,00--41,62-- -- --------0 --
18-06-27 80,00--51,62-- -- 51,4051,85----0 --
17-12-27 15,000,670,57-- -- 0,44--0,670,671 18-3
17-12-27 16,000,920,66-- -- ----0,920,9220 3-3
17-12-27 18,000,500,96-- -- ----0,500,502 6-5
17-12-27 20,001,011,37-- -- ----1,011,011 27-4
17-12-27 22,001,501,88-- -- 1,762,081,501,5020 27-4
17-12-27 24,002,982,53-- -- 2,412,732,982,9825 13-5
17-12-27 26,003,113,28-- -- ----3,112,933 7-5
17-12-27 28,004,354,22-- -- ----4,354,3525 12-5
17-12-275330,004,605,320,00 0,0% --6,004,604,602 6-5
17-12-27 32,005,296,54-- -- ----5,295,292 4-5
17-12-27 35,008,008,59-- -- ----8,008,003 19-5
17-12-27 40,0010,6012,50-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,91-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,64-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,62-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,62-- -- ----31,3231,328 3-2
17-12-27 70,00--41,62-- -- --------0 --
17-12-27 80,00--51,62-- -- --------0 --
15-12-28 15,001,500,93-- -- ----1,511,4916 17-2
15-12-28 16,002,101,08-- -- ----2,102,103 11-2
15-12-28 18,001,251,50-- -- ----1,251,251 7-5
15-12-28 20,001,852,01-- -- ----1,851,753 7-5
15-12-28 22,002,102,61-- -- ----2,102,1055 6-5
15-12-28 24,003,603,33-- -- ----3,603,6020 13-5
15-12-28 25,004,033,73-- -- ----4,034,0340 13-5
15-12-28 26,004,404,10-- -- 3,954,334,404,401 14-5
15-12-28 28,004,105,07-- -- ----4,104,101 21-4
15-12-28 30,005,256,12-- -- ----5,255,251 30-4
15-12-28 35,008,009,31-- -- ----8,008,002 6-5
15-12-28 40,0016,0013,07-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,21-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,77-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,62-- -- ----18,6018,601 12-1
15-12-28 60,00--31,62-- -- --------0 --
15-12-28 80,00--51,62-- -- --------0 --
15-12-28 100,00--71,62-- -- --------0 --
21-12-29 10,000,810,45-- -- ----0,810,8110 16-2
21-12-29 15,001,141,23-- -- ----1,141,144 8-4
21-12-29 18,00--1,92-- -- --------0 --
21-12-29 20,002,002,50-- -- ----2,002,002 22-4
21-12-29 22,004,813,18-- -- ----4,814,7515 10-2
21-12-29 24,004,103,95-- -- ----4,104,102 27-2
21-12-29 25,003,904,38-- -- ----3,903,902 28-4
21-12-29 26,004,484,89-- -- ----4,484,481 8-5
21-12-29 28,007,985,82-- -- ----8,027,9850 10-2
21-12-29 30,007,446,85-- -- ----7,447,3234 13-5
21-12-29 35,009,609,88-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,50-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,52-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,93-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,63-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,62-- -- ----29,6029,601 4-5
21-12-29 80,00--51,62-- -- --------0 --
21-12-29 100,00--71,62-- -- --------0 --
20-12-30 10,001,090,62-- -- ----1,091,0925 20-2
20-12-30 15,001,341,55-- -- ----1,341,341 4-5
20-12-30 18,002,412,31-- -- ----2,412,411 20-5
20-12-30 20,002,882,95-- -- ----2,882,883 22-5
20-12-30 22,003,943,65-- -- ----3,943,9430 13-5
20-12-30 24,004,404,45-- -- --6,004,404,403 12-5
20-12-30 25,004,654,89-- -- ----4,654,652 21-5
20-12-30 26,005,155,32-- -- ----5,155,153 20-5
20-12-30 28,005,956,29-- -- ----6,105,9530 7-5
20-12-30 30,007,357,31-- -- 7,107,807,357,356 22-5
20-12-30 35,009,7510,39-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,97-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,85-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,16-- -- ----26,2526,102 13-2
20-12-30 60,00--31,62-- -- --------0 --
20-12-30 80,0049,7051,62-- -- 51,1052,3549,7049,701 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?