Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,3229,70-0,38 -1,3% 29,6829,22206.67511:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 610 (414 Calls, 196 Puts)
Totaal open interest bij opening 8.841 (5.064 Calls, 3.777 Puts)
Call / Put ratio 2,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--0,05-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 17,00--0,01-- -- --------0 --
20-03-26518,000,080,01-- -- ----0,080,082 13-2
20-03-26519,000,250,01-- -- ----0,250,125 12-2
20-03-261720,000,040,01-- -- ----0,040,041 25-2
20-03-26220,500,150,01-- -- ----0,150,152 18-2
20-03-261621,000,120,01-- -- ----0,120,088 23-2
20-03-261521,500,170,02-- -- ----0,170,175 24-2
20-03-2641122,000,070,01-- -- ----0,070,071 27-2
20-03-261922,500,020,01+0,01 +100,0% ----0,020,026 18-3
20-03-2645723,000,100,02-- -- ----0,100,101 3-3
20-03-265823,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,050,03+0,02 +66,7% ----0,050,051 9-3
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-2656025,000,020,01+0,01 +100,0% ----0,020,021 13:21
20-03-267725,500,050,01-- -- ----0,050,052 10-3
20-03-2632726,000,020,01+0,01 +100,0% ----0,020,021 16:20
20-03-2637326,500,070,03-- -- ----0,070,074 11-3
20-03-26 27,000,030,01-- -- --0,510,070,0320 17-3
20-03-26 27,500,160,02-- -- ----0,180,1649 12-3
20-03-267728,000,060,03+0,04 +133,3% --0,500,100,0632 17-3
20-03-26 28,40--0,07-- -- --------0 --
20-03-26 28,500,100,07-- -- ----0,190,1030 17-3
20-03-26 28,60--0,09-- -- --------0 --
20-03-26 28,800,400,11-- -- ----0,400,378 16-3
20-03-26 29,000,180,13+0,05 +38,5% ----0,190,1613 13:20
20-03-26 29,20--0,17-- -- --------0 --
20-03-26 29,40--0,21-- -- --------0 --
20-03-26 29,500,360,23+0,13 +56,5% ----0,360,2822 15:56
20-03-26 29,600,570,25-- -- ----0,570,573 11-3
20-03-26 29,800,570,30+0,27 +90,0% ----0,570,3525 15:49
20-03-269530,000,600,36+0,25 +69,4% ----0,600,5023 15:55
20-03-26 30,500,800,56+0,24 +42,9% ----0,800,801 14:29
20-03-26 31,001,450,85-- -- ----1,451,451 16-3
20-03-26 31,501,851,20-- -- ----1,851,851 16-3
20-03-26 32,002,251,62-- -- ----2,252,251 17-3
20-03-26 32,50--2,07-- -- --------0 --
20-03-26 33,003,032,54+0,49 +19,3% ----3,033,031 18-3
20-03-26 34,004,153,52+0,63 +17,9% ----4,154,151 14:06
20-03-26 35,005,304,52-- -- ----5,305,301 4-3
20-03-26 36,006,055,52+0,53 +9,6% ----6,056,051 12:49
20-03-26 37,002,026,52-- -- ----2,022,021 14-1
20-03-26 38,008,307,52-- -- ----8,308,301 16-3
20-03-26 39,00--8,52-- -- --------0 --
20-03-26 40,009,969,52-- -- ----9,969,961 12-3
20-03-26 42,0012,6511,52-- -- ----12,6512,651 5-3
20-03-26 44,0018,3613,52-- -- ----18,3618,367 24-2
20-03-26 46,0022,5515,52-- -- ----22,5522,551 12-2
20-03-26 48,009,7517,52-7,77 -44,3% ----9,759,7525 30-10
20-03-26 50,009,5019,52-10,02 -51,3% ----9,509,4050 27-10
20-03-26 52,00--21,52-- -- --------0 --
20-03-26 55,00--24,52-- -- --------0 --
20-03-26 60,00--29,52-- -- --------0 --
20-03-26 70,00--39,52-- -- --------0 --
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00--0,01-- -- --------0 --
17-04-26 17,00--0,02-- -- --------0 --
17-04-262618,000,050,01-- -- ----0,050,051 27-2
17-04-261019,000,100,01-- -- ----0,100,101 25-2
17-04-26 20,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,160,01-- -- ----0,190,162 25-2
17-04-26 21,500,340,02-- -- ----0,340,344 23-2
17-04-26 22,000,270,03-- -- ----0,270,275 25-2
17-04-262022,500,600,04+0,02 +50,0% ----0,600,601 24-2
17-04-26 23,000,090,06-- -- ----0,090,093 17-3
17-04-26 23,500,120,08-- -- ----0,120,121 10-3
17-04-26 24,000,200,12-- -- ----0,200,2010 9-3
17-04-261524,500,440,15+0,04 +26,7% ----0,440,442 3-3
17-04-26 25,000,220,19-- -- ----0,220,221 17-3
17-04-26 25,500,800,21-- -- ----0,940,806 25-2
17-04-26 26,000,350,28+0,07 +25,0% ----0,350,351 17:00
17-04-26 26,500,410,33-- -- ----0,410,4133 17-3
17-04-26 27,000,460,40+0,06 +15,0% ----0,460,461 15:38
17-04-265527,500,550,48+0,12 +25,0% ----0,550,505 16:08
17-04-26 28,000,650,59+0,06 +10,2% ----0,650,654 14:01
17-04-26 28,500,970,70-- -- ----1,030,9712 16-3
17-04-26 29,000,990,84-- -- ----1,150,992 17-3
17-04-26 29,501,161,01+0,15 +14,9% ----1,161,155 18-3
17-04-26 30,001,501,21+0,29 +24,0% ----1,501,3613 15:55
17-04-26 31,002,071,68+0,39 +23,2% ----2,072,071 15:56
17-04-264632,002,752,27+0,51 +22,5% ----2,752,751 17-3
17-04-26 33,002,032,98-- -- ----2,032,035 27-1
17-04-26 34,004,203,80-- -- ----4,204,204 4-3
17-04-26 35,005,704,69-- -- ----5,705,702 3-3
17-04-26 36,005,445,60-- -- ----5,445,441 6-3
17-04-26 37,00--6,56-- -- --------0 --
17-04-26 38,008,407,53-- -- ----8,408,401 17-3
17-04-26 40,00--9,52-- -- --------0 --
17-04-26 42,00--11,52-- -- --------0 --
17-04-26 44,00--13,52-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
15-05-26 16,00--0,04-- -- --------0 --
15-05-26 18,00--0,07-- -- --------0 --
15-05-26 19,000,200,08-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,11-- -- ----0,200,201 3-3
15-05-26 21,000,190,15-- -- ----0,190,191 16-3
15-05-26 22,000,200,20-- -- ----0,200,201 17-3
15-05-26 23,000,310,26-- -- ----0,310,311 10-3
15-05-26 23,500,450,30-- -- ----0,450,451 27-2
15-05-26 24,000,440,34-- -- ----0,440,441 13-3
15-05-26 24,500,920,40-- -- ----0,920,921 25-2
15-05-26 25,000,540,47+0,07 +14,9% ----0,540,492 13:23
15-05-26 25,500,580,54+0,04 +7,4% ----0,580,584 18-3
15-05-26 26,000,700,64-- -- ----0,700,7040 6-3
15-05-26 26,50--0,74-- -- --------0 --
15-05-26 27,001,200,85-- -- ----1,201,201 13-3
15-05-26 27,502,180,98-- -- ----2,182,181 25-2
15-05-26 28,001,541,13-- -- ----1,541,541 13-3
15-05-265628,501,561,29+0,26 +20,2% ----1,561,561 16-3
15-05-26 29,001,811,48-- -- ----2,021,8156 13-3
15-05-26 29,50--1,70-- -- --------0 --
15-05-26 30,002,201,92+0,28 +14,6% ----2,202,199 17:20
15-05-26 31,002,562,44+0,12 +4,9% ----2,562,5640 18-3
15-05-26 32,003,393,04+0,35 +11,5% ----3,393,391 14:29
15-05-26 33,00--3,75-- -- --------0 --
15-05-26 34,004,404,53-- -- ----4,404,4020 6-3
15-05-26 36,006,476,22-- -- ----6,476,471 11-3
15-05-26 38,007,808,08-- -- ----7,807,8020 6-3
15-05-26 40,00--10,00-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,02-- -- --------0 --
19-06-26 16,000,300,05-- -- ----0,300,3022 6-2
19-06-26 18,000,140,11-- -- 0,04--0,140,144 16-3
19-06-26 19,00--0,15-- -- --------0 --
19-06-26 20,000,380,20-- -- ----0,420,383 25-2
19-06-26 21,000,280,27-- -- ----0,280,282 17-3
19-06-26 22,000,390,34-- -- ----0,390,394 16-3
19-06-263223,000,480,45+0,05 +11,1% ------0,483 17-3
19-06-26 24,000,600,58-- -- ----0,600,601 11-3
19-06-26 25,000,920,75-- -- ----0,920,921 13-3
19-06-26 26,001,100,95-- -- ----1,191,103 13-3
19-06-26 27,001,431,21-- -- ----1,431,434 16-3
19-06-26 28,001,781,52-- -- ----1,781,783 16-3
19-06-26 29,002,101,90+0,20 +10,5% ----2,102,101 18-3
19-06-26 30,002,502,35+0,15 +6,4% ----2,552,504 12:39
19-06-26 32,004,023,45-- -- ----4,024,021 13-3
19-06-26 34,004,644,83-- -- ----4,644,641 6-3
19-06-26 35,0010,405,62-- -- ----10,4010,401 4-2
19-06-26 36,006,706,43+0,27 +4,2% 5,35--6,706,701 12:34
19-06-26 38,0014,998,20-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,06-- -- ----16,2616,2620 10-2
19-06-26 42,0012,5012,01+0,49 +4,1% ----12,5012,502 18-3
19-06-26 44,0013,8913,96-- -- ----13,8913,892 2-2
19-06-26 45,0018,0314,95-- -- ----18,0318,032 3-2
19-06-26 46,008,3015,94-7,64 -47,9% ----8,308,10150 30-10
19-06-26 48,009,9517,92-7,97 -44,5% ----9,959,9550 30-10
19-06-26 50,0025,3519,91-- -- ----25,3525,355 6-2
19-06-26 55,009,0024,89-15,89 -63,8% ----9,009,0010 13-5
19-06-26 60,0013,2329,87-16,64 -55,7% ----13,2313,232 30-4
19-06-26 70,00--39,83-- -- --------0 --
19-06-26 80,00--49,80-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,13-- -- --------0 --
18-09-26 16,000,330,19-- -- ----0,330,3310 25-2
18-09-26 18,000,560,31-- -- ----0,560,565 19-2
18-09-26 19,000,600,39-- -- ----0,600,6016 25-2
18-09-26 20,000,470,48-0,01 -2,1% ----0,470,471 18-3
18-09-26 21,000,810,58-- -- ----0,810,811 3-3
18-09-26 22,000,870,72-- -- ----0,870,871 4-3
18-09-26 23,000,880,880,00 0,0% ----0,880,881 12:48
18-09-26 24,001,191,09-- -- ----1,191,191 10-3
18-09-26 25,001,361,31-- -- ----1,361,3610 10-3
18-09-26 26,002,511,59-- -- ----2,602,5130 25-2
18-09-26 27,003,781,91-- -- ----3,783,7813 5-2
18-09-26 28,000,712,27-1,56 -68,7% ----0,710,711 29-12
18-09-26 29,002,312,69-- -- --------1.000 11-3
18-09-26 30,003,453,14+0,31 +9,9% ----3,453,451 18-3
18-09-26 32,004,544,26-- -- ----4,544,541 5-3
18-09-26 34,005,335,54-- -- ----5,335,335 6-3
18-09-26 36,007,107,49-- -- ----7,107,102 3-2
18-09-26 38,004,208,61-- -- ----4,204,201 16-1
18-09-26 40,0011,3910,34-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,18-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,07-- -- ----18,7618,767 24-2
18-09-26 50,00--19,94-- -- --------0 --
18-09-26 55,00--24,88-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,190,06-- -- ----0,190,191 11-2
18-12-26 12,000,380,11-- -- ----0,380,353 12-2
18-12-26 14,000,300,17-- -- ----0,300,284 25-2
18-12-26 15,000,630,24-- -- ----0,630,632 13-2
18-12-26 16,000,310,29-- -- ----0,310,313 11-3
18-12-26 18,000,420,45-- -- ----0,420,421 10-3
18-12-269019,000,770,55+0,03 +5,5% ----0,770,771 3-3
18-12-26 20,000,540,67-- -- ----0,570,542 10-3
18-12-26 21,001,150,81-- -- ----1,151,151 26-2
18-12-26 22,001,060,97-- -- ----1,061,061 17-3
18-12-26 23,001,091,15-- -- ----1,091,091 9-3
18-12-26 24,001,411,40-- -- ----1,411,4110 12-3
18-12-26 25,001,801,66+0,14 +8,4% ----1,801,802 18-3
18-12-26 26,001,841,97-- -- ----1,841,842 10-3
18-12-26 27,002,222,31-- -- ----2,222,2230 6-3
18-12-26 28,002,912,71-- -- ----2,912,911 12-3
18-12-26 29,003,393,14-- -- ----3,393,3910 17-3
18-12-26 30,003,903,58+0,32 +8,9% ----3,903,901 15:59
18-12-26 32,006,704,65-- -- ----6,706,701 25-2
18-12-26 34,006,275,95-- -- ----6,276,271 17-3
18-12-26 35,007,506,64-- -- ----7,507,505 3-3
18-12-26 36,009,537,38-- -- ----9,829,536 25-2
18-12-26 38,0013,518,91-- -- ----13,5113,514 9-2
18-12-26 40,0010,9410,60-- -- ----10,9410,941 12-3
18-12-26 42,0017,3512,36-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,12-- -- ----15,9015,904 5-3
18-12-26 50,0015,7019,96-4,26 -21,3% ----15,7015,701 9-12
18-12-26 55,009,7024,88-15,18 -61,0% ----9,709,7025 12-5
18-12-26 60,00--29,85-- -- --------0 --
18-12-26 70,00--39,81-- -- --------0 --
18-12-26 80,00--49,77-- -- --------0 --
18-06-27 15,000,400,40-- -- ----0,400,401 12-3
18-06-27 16,001,300,48-- -- ----1,301,303 13-2
18-06-27 18,002,040,76-- -- ----2,042,004 12-2
18-06-27 20,002,041,11-- -- ----2,042,044 17-2
18-06-27 22,001,681,54-- -- ----1,681,682 5-3
18-06-27 24,002,782,07-- -- ----2,782,782 26-2
18-06-27 25,002,602,39-- -- ----2,602,601 16-3
18-06-27 26,003,512,75-- -- ----3,513,517 26-2
18-06-272728,003,403,51+0,23 +6,6% ----3,403,408 6-3
18-06-27 30,004,424,48-- -- ----4,424,421 9-3
18-06-27 35,007,807,45-- -- ----7,807,801 12-3
18-06-27 40,0013,5211,17-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,44-11,07 -71,7% ----4,374,371 26-6
18-06-27 50,0025,1520,07-- -- ----25,1525,151 6-2
18-06-27 55,00--24,92-- -- --------0 --
18-06-27 60,00--29,86-- -- --------0 --
18-06-27 70,00--39,81-- -- --------0 --
18-06-27 80,00--49,77-- -- --------0 --
17-12-27 15,000,670,63+0,04 +6,3% ----0,670,671 13:59
17-12-27 16,000,920,76-- -- ----0,920,9220 3-3
17-12-27 18,001,081,07-- -- ----1,081,082 12-3
17-12-27 20,001,501,47-- -- ----1,501,501 13-3
17-12-27 22,002,561,95-- -- ----2,562,567 26-2
17-12-27 24,003,302,56-- -- ----3,303,3030 26-2
17-12-27 26,003,313,29-- -- ----3,313,312 13-3
17-12-27 28,004,754,14-- -- ----4,754,751 26-2
17-12-27 30,005,005,08-- -- ----5,005,0020 6-3
17-12-27 32,008,276,19-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,05-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0511,69-- -- ----15,0515,054 19-2
17-12-27 45,0020,7015,76-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,26-- -- ----21,5521,5112 3-2
17-12-275055,0028,7625,00+0,73 +2,9% ----28,7928,7650 19-2
17-12-27860,0031,3229,87+0,76 +2,5% ----31,3231,328 3-2
17-12-27 70,00--39,79-- -- --------0 --
17-12-27 80,00--49,75-- -- --------0 --
15-12-28 15,001,500,95-- -- ----1,511,4916 17-2
15-12-28 16,002,101,12-- -- ----2,102,103 11-2
15-12-28 18,00--1,52-- -- --------0 --
15-12-28 20,003,372,00-- -- ----3,373,3710 16-2
15-12-289522,003,522,56+0,09 +3,5% ----3,773,5222 24-2
15-12-28 24,004,663,23-- -- ----4,664,6610 24-2
15-12-28 25,003,553,62-- -- ----3,553,554 6-3
15-12-28 26,007,164,02-- -- ----7,167,1612 12-2
15-12-28 28,004,784,83-- -- ----4,784,781 12-3
15-12-28 30,005,655,77-- -- ----5,655,651 6-3
15-12-2812235,0011,608,68+0,37 +4,3% ----11,6011,601 5-2
15-12-28 40,0016,0012,20-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,07-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,41-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,06-- -- ----18,6018,601 12-1
15-12-28 60,00--29,88-- -- --------0 --
15-12-28 80,00--49,71-- -- --------0 --
15-12-28 100,00--69,62-- -- --------0 --
21-12-291010,000,810,50-0,03 -6,0% ----0,810,8110 16-2
21-12-29 15,001,441,32-- -- ----1,481,44111 27-2
21-12-29 18,00--1,98-- -- --------0 --
21-12-29 20,002,992,53-- -- ----2,992,991 26-2
21-12-29 22,004,813,13-- -- ----4,814,7515 10-2
21-12-29 24,004,103,83-- -- ----4,104,102 27-2
21-12-29 25,004,204,26-- -- ----4,204,201 9-3
21-12-29 26,006,104,69-- -- ----6,106,105 24-2
21-12-29 28,007,985,53-- -- ----8,027,9850 10-2
21-12-29 30,006,606,48-- -- ----6,606,601 12-3
21-12-29 35,0012,509,24-- -- ----12,5012,504 4-2
21-12-29 40,0012,3712,64-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2016,39-- -- ----11,2011,202 15-1
21-12-29 50,0021,2020,64-- -- ----21,2021,204 10-3
21-12-29 55,0030,0525,17-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,95-- -- ----23,3023,301 12-1
21-12-29 80,00--49,77-- -- --------0 --
21-12-29 100,00--69,70-- -- --------0 --
20-12-30 10,001,090,45-- -- ----1,091,0925 20-2
20-12-30 15,002,201,43-- -- ----2,202,205 24-2
20-12-30 18,003,592,29-- -- ----3,593,5920 18-2
20-12-30 20,004,293,01-- -- ----4,324,29500 12-2
20-12-30 22,004,503,69-- -- ----4,504,503 23-2
20-12-30 24,004,324,43-- -- ----4,324,3220 6-3
20-12-30 25,005,154,85-- -- ----5,155,151 4-3
20-12-302826,006,205,23+0,12 +2,3% ----6,206,2010 25-2
20-12-30 28,005,756,13-- -- ----5,755,7510 3-2
20-12-30 30,006,827,15-- -- ----6,826,8225 10-3
20-12-30 35,0010,459,86-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,28-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,07-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,15-- -- ----26,2526,102 13-2
20-12-30 60,00--30,11-- -- --------0 --
20-12-30 80,00--49,69-- -- --------0 --
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?