Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6028,78-0,18 -0,6% 29,0028,46849.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 904 (599 Calls, 305 Puts)
Totaal open interest bij opening 7.959 (4.666 Calls, 3.293 Puts)
Call / Put ratio 1,96
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 --
19-06-26114,000,020,02-- -- ----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
19-06-26 21,000,140,02-- -- 0,010,090,140,1410 13-5
19-06-26 22,000,120,04-- -- 0,010,110,140,124 14-5
19-06-26 23,000,080,07-- -- 0,040,150,080,0821 18-5
19-06-26 24,000,170,12+0,05 +41,7% 0,070,200,170,155 20-5
19-06-261924,500,390,17-- -- 0,100,240,390,3910 15-5
19-06-26 25,000,160,20-- -- 0,180,250,160,161 19-5
19-06-26 25,500,310,27+0,04 +14,8% ----0,310,311 20-5
19-06-2628126,000,450,32+0,13 +40,6% 0,310,420,450,456 20-5
19-06-26 26,500,460,40+0,06 +15,0% 0,25--0,580,469 20-5
19-06-26 27,000,690,49+0,20 +40,8% ----0,690,6911 20-5
19-06-2616327,500,550,61+0,10 +16,4% ----0,570,555 19-5
19-06-26 28,001,000,77+0,23 +29,9% ----1,131,0045 20-5
19-06-26 28,501,180,93+0,25 +26,9% 1,051,171,401,1866 20-5
19-06-26 29,001,631,13+0,50 +44,2% ----1,641,639 20-5
19-06-26 29,502,691,37-- -- 1,521,70----1 19-5
19-06-26 30,002,091,62+0,47 +29,0% 1,872,002,092,092 20-5
19-06-26 31,003,022,28+0,74 +32,5% ----3,023,024 20-5
19-06-26 32,003,353,05-- -- ----3,353,352 18-5
19-06-26 33,002,893,90-- -- 4,254,512,892,891 6-5
19-06-26 34,005,854,85+1,00 +20,6% 5,155,455,905,856 20-5
19-06-26 35,006,895,81-- -- 6,106,506,896,891 18-5
19-06-26 36,007,876,80-- -- 7,107,457,877,8720 10-4
19-06-26 38,008,808,80-- -- 9,109,458,808,807 19-5
19-06-262840,0012,7210,80+0,42 +3,9% 11,1011,4512,7212,721 14-5
19-06-26 42,0010,9012,80-- -- 13,1013,4510,9010,901 5-5
19-06-26 44,0013,4514,80-- -- 15,1015,4513,4513,4520 6-5
19-06-26 45,0016,3715,80-- -- 16,1016,4516,4716,375 8-5
19-06-26 46,008,3016,80-8,50 -50,6% 17,1017,458,308,10150 30-10
19-06-26 48,009,9518,80-8,85 -47,1% ----9,959,9550 30-10
19-06-26 50,0021,6520,80-- -- --------0 13-4
19-06-26 55,009,0025,80+0,42 +1,6% ----9,009,0010 13-5
19-06-26 60,0013,2330,80-- -- 31,1031,4513,2313,232 30-4
19-06-26 70,00--40,80+0,42 +1,0% 41,1041,45----0 --
19-06-26 80,00--50,80-- -- 51,1051,45----0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00--0,02-- -- --0,08----0 --
17-07-26 18,00--0,01+0,02 +200,0% --------0 --
17-07-26420,000,120,05+0,01 +20,0% ----0,130,124 14-5
17-07-26 21,00--0,09-- -- --------0 --
17-07-26 22,000,290,14-- -- 0,110,220,290,291 13-5
17-07-26 23,000,180,20-- -- ----0,180,182 19-5
17-07-2610524,000,650,29-- -- 0,260,40----1 18-5
17-07-26 24,50--0,35-- -- 0,310,45----0 --
17-07-26 25,000,470,42+0,05 +11,9% ----0,520,4726 20-5
17-07-26 25,500,970,50-- -- ----0,970,971 14-5
17-07-26 26,000,560,59-- -- ----0,560,561 19-5
17-07-26 26,500,790,70+0,09 +12,9% 0,720,840,790,795 20-5
17-07-26 27,000,770,82-- -- 0,870,990,770,771 19-5
17-07-26 27,500,950,97-- -- 1,041,160,950,951 19-5
17-07-26 28,001,091,12-- -- ----1,091,091 19-5
17-07-26 28,502,601,32-- -- ----2,602,601 13-5
17-07-26 29,001,901,51-- -- 1,681,811,901,574 7-5
17-07-26 29,501,691,76-- -- 1,932,091,691,691 19-5
17-07-26 30,003,002,03-- -- ----3,003,001 15-5
17-07-26 31,002,812,61-- -- ----2,812,812 18-5
17-07-26 32,004,603,30-- -- 3,603,824,604,601 13-5
17-07-26 33,00--4,11-- -- 4,414,69----0 --
17-07-26 34,00--4,97-- -- --------0 --
17-07-26 35,00--5,88-- -- --------0 --
17-07-26 36,00--6,83-- -- --------0 --
17-07-26 38,00--8,80-- -- 9,109,45----0 --
17-07-26 40,00--10,80-- -- 11,1011,45----0 --
21-08-26 16,00--0,01-- -- 0,010,16----0 --
21-08-26 18,00--0,03-- -- --------0 --
21-08-26 20,00--0,10-- -- 0,01------0 --
21-08-26 21,00--0,16-- -- 0,200,35----0 --
21-08-26 22,00--0,26-- -- 0,140,55----0 --
21-08-26 23,00--0,38-- -- --------0 --
21-08-26 24,000,520,57-- -- ----0,520,521 19-5
21-08-26225,000,840,75+0,04 +5,3% 0,611,040,840,841 20-5
21-08-26 25,50--0,86-- -- 0,881,03----0 --
21-08-26 26,00--0,98-- -- --------0 --
21-08-26 26,501,371,13+0,24 +21,2% ----1,371,371 20-5
21-08-26 27,00--1,29-- -- 1,341,45----0 --
21-08-26 27,50--1,45-- -- 1,531,64----0 --
21-08-26 28,00--1,64-- -- --------0 --
21-08-26 28,50--1,85-- -- --------0 --
21-08-26 29,002,002,04-- -- 2,172,332,002,001 19-5
21-08-26 29,50--2,30-- -- 2,432,62----0 --
21-08-26 30,002,942,53+0,41 +16,2% ----2,942,942 20-5
21-08-26 31,00--3,12-- -- --------0 --
21-08-26 32,00--3,80-- -- --------0 --
21-08-26 34,00--5,33-- -- 5,605,95----0 --
21-08-26 36,00--7,11-- -- 7,357,70----0 --
21-08-26 38,00------ -- --------0 --
18-09-26 9,00--0,01-- -- --0,06----0 --
18-09-26 10,00--0,01-- -- --0,07----0 --
18-09-26 12,00--0,03-0,01 -33,3% --0,08----0 --
18-09-26 14,00--0,05-0,01 -20,0% --0,10----0 --
18-09-262916,000,330,08-- -- 0,040,150,330,3310 25-2
18-09-26 18,000,210,15-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,20-- -- 0,170,280,220,223 17-4
18-09-263920,000,290,25-- -- 0,210,350,290,291 15-4
18-09-265121,000,620,33+0,03 +9,1% ----0,620,619 13-5
18-09-26 22,000,820,43-- -- 0,400,540,820,802 13-5
18-09-26 23,000,710,56+0,15 +26,8% ----0,710,715 20-5
18-09-26 24,000,850,73-- -- 0,730,870,850,8515 7-5
18-09-26 25,001,190,92-- -- 0,961,101,191,191 18-5
18-09-26 26,001,261,17-- -- ----1,501,266 18-5
18-09-26 27,002,421,50-- -- 1,611,712,422,0527 13-5
18-09-26 28,002,401,88-- -- 2,002,132,402,402 15-5
18-09-26 29,003,562,30-- -- 2,502,593,603,5619 13-5
18-09-267230,003,202,82+0,19 +6,7% 2,993,163,203,201 20-5
18-09-2610032,004,004,01+0,32 +8,0% ----4,054,007 19-5
18-09-26 34,004,605,49-- -- 5,856,104,604,601 17-4
18-09-26 36,007,207,17-- -- 7,507,807,207,2010 19-5
18-09-26 38,004,209,00-- -- 9,309,654,204,201 16-1
18-09-26 40,0013,4010,89-- -- ----13,4013,406 13-5
18-09-26 42,0013,2012,83-- -- 13,2013,5513,2013,201 5-3
18-09-26 44,0018,7614,80-- -- 15,2015,5018,7618,767 24-2
18-09-26 50,00--20,80-- -- 21,1021,45----0 --
18-09-26 55,00--25,80-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,04-- -- --0,130,380,353 12-2
18-12-263414,000,080,08-- -- 0,090,170,080,081 19-5
18-12-26 15,000,180,11-- -- 0,080,210,180,181 10-4
18-12-26 16,000,280,19-- -- ----0,280,282 12-5
18-12-261.00218,000,430,31-- -- 0,250,400,430,4311 13-5
18-12-269019,000,770,38+0,03 +7,9% 0,340,490,770,771 3-3
18-12-26 20,000,340,48-- -- ----0,340,341 5-5
18-12-26 21,000,480,61-- -- ----0,480,481 30-4
18-12-26 22,001,180,75-- -- 0,740,881,181,1813 13-5
18-12-26 23,001,100,94-- -- ----1,101,101 18-5
18-12-2634524,001,731,14+0,08 +7,0% ----1,731,7320 13-5
18-12-2635225,001,701,40+0,30 +21,4% 1,461,591,701,5621 20-5
18-12-26 26,002,571,70-- -- 1,791,922,582,572 13-5
18-12-26 27,002,392,05+0,34 +16,6% 2,152,302,392,3865 20-5
18-12-26 28,002,982,45-- -- 2,532,722,982,981 15-5
18-12-26 29,003,582,90-- -- ----3,583,581 13-5
18-12-26 30,003,633,39+0,24 +7,1% 3,553,743,953,633 20-5
18-12-26 32,005,354,60-- -- 4,795,055,355,351 13-5
18-12-266034,006,455,96+0,34 +5,7% 6,206,506,456,453 19-3
18-12-26 35,007,506,73-- -- 6,957,307,707,505 12-5
18-12-26 36,008,467,51-- -- 7,808,108,468,461 31-3
18-12-26 38,007,859,21-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,02-- -- ----11,4511,453 8-5
18-12-26 42,0017,3512,90-- -- 13,2513,6017,3517,352 4-2
18-12-26 45,0016,7015,81+0,89 +5,6% 16,2016,5016,7016,701 20-5
18-12-26 50,0015,7020,80-5,10 -24,5% 21,1021,4515,7015,701 9-12
18-12-26 55,009,7025,80-- -- 26,1026,459,709,7025 12-5
18-12-26 60,00--30,80-- -- 31,1031,45----0 --
18-12-26 70,00--40,80-- -- --------0 --
18-12-26 80,00--50,80-- -- 51,1051,45----0 --
19-03-27 12,00--0,03-- -- --------0 --
19-03-27 14,000,230,09-- -- ----0,230,222 10-4
19-03-27 16,000,320,28-- -- 0,220,370,320,322 13-5
19-03-27 18,000,750,45-- -- 0,390,540,750,751 27-3
19-03-27 20,00--0,68-- -- --------0 --
19-03-27 22,001,091,01-- -- ----1,091,093 8-4
19-03-27 23,001,371,22+0,15 +12,3% 1,231,371,371,372 20-5
19-03-27 24,00--1,47-- -- 1,491,63----0 --
19-03-27 25,00--1,74-- -- 1,791,94----0 --
19-03-27 26,00--2,08-- -- --------0 --
19-03-27 27,003,252,43-- -- ----3,253,251 14-5
19-03-27 28,003,072,85-- -- 2,963,123,253,073 18-5
19-03-27 29,00--3,26-- -- 3,433,58----0 --
19-03-27 30,004,313,78-- -- ----4,314,311 18-5
19-03-27 32,00--4,93-- -- --------0 --
19-03-27 34,008,206,29-- -- 6,606,808,208,208 13-5
19-03-27 36,00--7,79-- -- 8,058,40----0 --
19-03-27 38,00--9,43-- -- 9,7010,05----0 --
19-03-27 40,0011,7111,16-- -- 11,5011,8511,7111,712 8-5
19-03-27 45,00--15,83-- -- --------0 --
19-03-27 50,00--20,80-- -- --------0 --
18-06-27 15,000,250,32-- -- 0,260,420,250,251 22-4
18-06-27 16,000,390,39-- -- 0,340,500,390,393 21-4
18-06-27 18,002,040,60-- -- 0,560,722,042,004 12-2
18-06-27 20,002,040,89-- -- 0,871,032,042,044 17-2
18-06-27 22,001,731,28-- -- 1,301,461,731,731 13-5
18-06-27 24,002,781,82-- -- 1,862,022,782,782 26-2
18-06-273825,002,302,14+0,10 +4,7% ----2,322,306 7-5
18-06-27926,002,502,49+0,14 +5,6% 2,562,762,502,501 7-5
18-06-275828,004,053,32+0,15 +4,5% 3,433,634,054,0432 13-4
18-06-27 30,004,504,30-- -- 4,454,664,504,502 14-4
18-06-27 35,008,877,45-- -- 7,608,008,878,871 14-5
18-06-27 40,0012,8011,42-- -- ----12,8012,804 27-3
18-06-27 45,0016,7515,94-- -- 16,2516,6516,7516,751 23-3
18-06-27 50,0025,1520,80-- -- 21,1021,5025,1525,151 6-2
18-06-27 55,00--25,80-- -- 26,0526,50----0 --
18-06-27 60,00--30,80-- -- 31,0531,50----0 --
18-06-27 70,00--40,80-- -- --------0 --
18-06-27 80,00--50,80-- -- 51,0551,50----0 --
17-12-271815,000,670,52-0,01 -1,9% 0,390,680,670,671 18-3
17-12-27 16,000,920,60-- -- ----0,920,9220 3-3
17-12-27 18,000,500,88-- -- ----0,500,502 6-5
17-12-27 20,001,011,24-- -- 1,171,501,011,011 27-4
17-12-27 22,001,501,71-- -- 1,672,001,501,5020 27-4
17-12-27 24,002,982,29-- -- 2,292,612,982,9825 13-5
17-12-27 26,003,113,01-- -- 3,013,383,112,933 7-5
17-12-27 28,004,353,86-- -- 3,914,224,354,3525 12-5
17-12-275330,004,604,85-- -- 4,945,304,604,602 6-5
17-12-27 32,005,296,00-- -- 6,106,555,295,292 4-5
17-12-27 35,008,007,96-- -- 8,208,558,008,003 19-5
17-12-27 40,0010,6011,80-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,13-- -- 16,4016,9020,7020,701 4-2
17-12-27 50,0019,6020,83-- -- 21,1021,6519,6019,601 23-4
17-12-27 55,0028,7625,80-- -- 26,0026,6028,7928,7650 19-2
17-12-27 60,0031,3230,80-- -- 31,0031,6031,3231,328 3-2
17-12-27 70,00--40,80-- -- 41,0541,60----0 --
17-12-27 80,00--50,80-- -- --------0 --
15-12-28 15,001,500,82-- -- ----1,511,4916 17-2
15-12-28 16,002,100,95-- -- ----2,102,103 11-2
15-12-28 18,001,251,33-- -- ----1,251,251 7-5
15-12-28 20,001,851,80-- -- 1,732,121,851,753 7-5
15-12-28 22,002,102,35-- -- ----2,102,1055 6-5
15-12-28 24,003,603,01-- -- 3,013,403,603,6020 13-5
15-12-28 25,004,033,38-- -- 3,373,814,034,0340 13-5
15-12-28 26,004,403,77-- -- ----4,404,401 14-5
15-12-28 28,004,104,67-- -- 4,705,154,104,101 21-4
15-12-28 30,005,255,67-- -- 5,706,255,255,251 30-4
15-12-28 35,008,008,67-- -- 8,959,358,008,002 6-5
15-12-28 40,0016,0012,30-- -- ----16,0016,001 18-2
15-12-284745,0020,9016,43+0,38 +2,3% ----20,9020,902 4-2
15-12-286550,0023,2520,94+0,40 +1,9% 21,2521,9023,2521,4915 3-2
15-12-28 55,0018,6025,80-- -- 26,0526,7018,6018,601 12-1
15-12-28 60,00--30,80+0,42 +1,4% --------0 --
15-12-28 80,00--50,80-- -- 51,0551,60----0 --
15-12-28 100,00--70,80-- -- 70,9071,65----0 --
21-12-29 10,000,810,39-- -- 0,200,660,810,8110 16-2
21-12-29 15,001,141,10-- -- ----1,141,144 8-4
21-12-29 18,00--1,72-- -- 1,562,16----0 --
21-12-29 20,002,002,26-- -- 2,122,722,002,002 22-4
21-12-29 22,004,812,88-- -- ----4,814,7515 10-2
21-12-29 24,004,103,61-- -- 3,544,144,104,102 27-2
21-12-29 25,003,904,00-- -- 3,944,553,903,902 28-4
21-12-294226,004,484,41+0,19 +4,3% 4,325,054,484,481 8-5
21-12-296028,007,985,35+0,20 +3,7% 5,256,008,027,9850 10-2
21-12-297530,007,446,32+0,24 +3,8% 6,407,007,447,3234 13-5
21-12-29 35,009,609,26-- -- 9,5510,009,609,601 7-5
21-12-29 40,0013,0012,77-- -- 13,2513,7013,2012,95217 14-4
21-12-29 45,0017,3716,75-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,12-- -- 21,3522,2023,5923,4064 13-5
21-12-29 55,0030,0525,81-- -- 25,9526,9530,0530,051 16-2
21-12-29 60,0029,6030,80-- -- 30,8031,9029,6029,601 4-5
21-12-29 80,00--50,80-- -- 50,8051,90----0 --
21-12-29 100,00--70,80-- -- 70,7571,60----0 --
20-12-30 10,001,090,57-- -- 0,360,851,091,0925 20-2
20-12-30 15,001,341,40-- -- 1,151,841,341,341 4-5
20-12-30 18,002,412,11+0,30 +14,2% 1,882,592,412,411 20-5
20-12-30 20,003,222,69-- -- 2,503,213,223,2270 13-5
20-12-30 22,003,943,34-- -- 3,173,883,943,9430 13-5
20-12-30 24,004,404,09-- -- --6,004,404,403 12-5
20-12-30 25,004,624,50-- -- 4,385,104,624,625 12-5
20-12-30 26,005,154,91+0,24 +4,9% 4,745,605,155,153 20-5
20-12-30 28,005,955,84-- -- ----6,105,9530 7-5
20-12-30 30,007,356,83+0,52 +7,6% ----7,357,354 20-5
20-12-30 35,009,759,74-- -- 10,0010,4510,859,7557 14-4
20-12-30 40,0011,8013,18-- -- 13,2514,1011,8011,801 22-4
20-12-30 45,0011,2616,98-- -- ----11,2611,262 7-1
20-12-30250,0026,2521,24+0,36 +1,7% ----26,2526,102 13-2
20-12-30 60,00--30,80-- -- --------0 --
20-12-30 80,0049,7050,80-- -- 51,0551,6049,7049,701 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?