Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3630,64-0,28 -0,9% 31,1629,921.999.58517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 610 (430 Calls, 180 Puts)
Totaal open interest bij opening 7.384 (3.463 Calls, 3.921 Puts)
Call / Put ratio 2,39
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
20-03-261922,500,030,01+0,02 +200,0% ----0,030,034 6-3
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
20-03-26 25,000,090,02-- -- ----0,090,091 5-3
20-03-26 25,500,140,03-- -- ----0,140,141 4-3
20-03-26 26,000,240,05-- -- 0,05--0,240,23103 2-3
20-03-26 26,500,300,08-- -- ----0,300,305 3-3
20-03-26 27,000,140,13-- -- --0,510,140,141 6-3
20-03-26 27,500,180,17+0,01 +5,9% ----0,180,1831 9-3
20-03-26 28,000,250,26-0,01 -3,8% --1,000,250,226 9-3
20-03-26 28,500,480,33-- -- ----0,480,481 5-3
20-03-26 28,60--0,35-- -- --------0 --
20-03-26 28,80--0,39-- -- --------0 --
20-03-26 29,000,450,43-- -- ----0,450,407 6-3
20-03-26 29,20--0,49-- -- --------0 --
20-03-26 29,40--0,54-- -- --------0 --
20-03-26 29,500,400,57-0,17 -29,8% ----0,560,4011 9-3
20-03-26 29,60--0,60-- -- --------0 --
20-03-26 29,800,520,67-0,15 -22,4% ----0,520,5210 9-3
20-03-26 30,000,800,75+0,05 +6,7% ----0,800,755 9-3
20-03-26 30,500,730,97-0,24 -24,7% ----0,750,735 9-3
20-03-26 31,001,121,23-- -- ----1,151,0715 6-3
20-03-26 31,50--1,54-- -- --------0 --
20-03-26 32,001,581,90-0,32 -16,8% ----1,581,581 9-3
20-03-26 32,50------ -- --------0 --
20-03-26 33,003,702,69-- -- ----3,703,702 3-3
20-03-26 34,003,803,57-- -- ----3,803,805 6-3
20-03-26 35,005,304,52-- -- ----5,305,301 4-3
20-03-26 36,005,345,50-- -- ----5,345,341 6-3
20-03-26 37,002,026,50-- -- ----2,022,021 14-1
20-03-26 38,0012,307,50-- -- ----12,3012,301 18-2
20-03-26 39,00--8,50-- -- --------0 --
20-03-26 40,0010,749,50-- -- ----10,7410,741 5-3
20-03-26 42,0012,6511,50-- -- ----12,6512,651 5-3
20-03-26 44,0018,3613,50-- -- ----18,3618,367 24-2
20-03-26 46,0022,5515,50-- -- ----22,5522,551 12-2
20-03-26 48,009,7517,50-7,75 -44,3% ----9,759,7525 30-10
20-03-26 50,009,5019,50-10,00 -51,3% ----9,509,4050 27-10
20-03-26 52,00--21,50-- -- --------0 --
20-03-26 55,00--24,50-- -- --------0 --
20-03-26 60,00--29,50-- -- --------0 --
20-03-26 70,00--39,50-- -- --------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 --
17-04-262618,000,050,03-- -- ----0,050,051 27-2
17-04-261019,000,100,04-- -- ----0,100,101 25-2
17-04-26 20,000,020,01+0,01 +100,0% ----0,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,160,02-- -- ----0,190,162 25-2
17-04-26 21,500,340,03-- -- ----0,340,344 23-2
17-04-263122,000,270,040,00 0,0% ----0,270,275 25-2
17-04-26 22,500,600,06-- -- ----0,600,601 24-2
17-04-26 23,000,180,08-- -- ----0,180,181 27-2
17-04-26 23,500,410,11-- -- ----0,410,411 26-2
17-04-26 24,000,200,14+0,06 +42,9% ----0,200,2010 9-3
17-04-26 24,500,440,18-- -- ----0,440,442 3-3
17-04-26 25,000,230,22+0,01 +4,5% ----0,300,233 9-3
17-04-26 25,500,800,28-- -- ----0,940,806 25-2
17-04-26 26,000,360,34+0,02 +5,9% ----0,360,343 9-3
17-04-26 26,500,390,41-0,02 -4,9% ----0,390,3910 9-3
17-04-26 27,000,700,49-- -- ----0,700,701 5-3
17-04-26 27,500,530,58-- -- ----0,530,531 6-3
17-04-26 28,000,660,69-0,03 -4,3% ----0,660,662 9-3
17-04-26 28,501,210,81-- -- ----1,211,212 2-3
17-04-26 29,001,350,97-- -- ----1,351,351 5-3
17-04-26 29,501,681,15-- -- ----1,681,6810 27-2
17-04-26 30,001,161,34-0,18 -13,4% ----1,191,162 9-3
17-04-26 31,001,811,83-0,02 -1,1% ----1,811,812 9-3
17-04-26 32,002,232,42-- -- ----2,322,2319 6-3
17-04-26 33,002,033,11-- -- ----2,032,035 27-1
17-04-26 34,004,203,86-- -- ----4,204,204 4-3
17-04-26 35,005,704,71-- -- ----5,705,702 3-3
17-04-26 36,005,445,61-- -- ----5,445,441 6-3
17-04-26 37,00--6,55-- -- --------0 --
17-04-26 38,00--7,52-- -- --------0 --
17-04-26 40,00--9,50-- -- --------0 --
17-04-26 42,00--11,50-- -- --------0 --
17-04-26 44,00--13,50-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,01-- -- --------0 --
15-05-262419,000,200,02+0,04 +200,0% 0,05--0,210,2024 25-2
15-05-26 20,000,200,05-- -- ----0,200,201 3-3
15-05-26 21,000,200,12+0,08 +66,7% ----0,200,201 9-3
15-05-26 22,000,450,18-- -- ----0,450,451 25-2
15-05-26 23,000,300,25+0,05 +20,0% ----0,300,301 9-3
15-05-26 23,500,450,29-- -- ----0,450,451 27-2
15-05-26 24,00--0,36-- -- --------0 --
15-05-26 24,500,920,42-- -- ----0,920,921 25-2
15-05-26 25,000,480,50-- -- ----0,480,4810 6-3
15-05-26 25,500,860,57-- -- ----0,860,861 27-2
15-05-26 26,000,700,66-- -- ----0,700,7040 6-3
15-05-26 26,50--0,76-- -- --------0 --
15-05-26 27,00--0,89-- -- --------0 --
15-05-26127,502,181,01-0,01 -1,0% ----2,182,181 25-2
15-05-26 28,00--1,16-- -- --------0 --
15-05-26 28,501,811,34-- -- ----1,811,8154 2-3
15-05-26 29,001,401,49-- -- ----1,401,401 6-3
15-05-26 29,50--1,71-- -- --------0 --
15-05-26 30,001,901,93-- -- ----1,901,902 6-3
15-05-26 31,003,242,48-- -- ----3,243,242 27-2
15-05-26 32,003,413,08-- -- ----3,413,411 5-3
15-05-26 33,00--3,77-- -- --------0 --
15-05-26 34,004,404,53-- -- ----4,404,4020 6-3
15-05-26 36,00--6,21-- -- --------0 --
15-05-262038,007,808,05-0,13 -1,6% ----7,807,8020 6-3
15-05-26 40,00--9,95-- -- --------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--0,03-- -- --------0 --
19-06-26 16,000,300,06-- -- ----0,300,3022 6-2
19-06-26 18,000,240,11-- -- ----0,240,242 25-2
19-06-26 19,00--0,14-- -- --------0 --
19-06-26 20,000,380,18-- -- ----0,420,383 25-2
19-06-26 21,000,440,25-- -- ----0,440,441 3-3
19-06-26 22,001,050,32-- -- ----1,051,051 24-2
19-06-26 23,000,560,42-- -- ----0,560,561 27-2
19-06-26 24,000,780,53-- -- ----0,800,785 2-3
19-06-26 25,000,680,71-0,03 -4,2% ----0,720,687 9-3
19-06-26 26,001,050,93-- -- ----1,051,051 5-3
19-06-26 27,001,201,18+0,02 +1,7% ----1,201,205 9-3
19-06-26 28,001,451,50-- -- ----1,451,4222 6-3
19-06-26 29,001,901,87-- -- ----1,901,904 6-3
19-06-26 30,002,132,31-0,18 -7,8% ----2,312,1319 9-3
19-06-26 32,003,163,42-0,26 -7,6% ----3,163,1614 9-3
19-06-2646834,004,644,80-0,14 -2,9% ----4,644,641 6-3
19-06-26 35,0010,405,58-- -- ----10,4010,401 4-2
19-06-26 36,007,486,41-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,998,17-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,03-- -- ----16,2616,2620 10-2
19-06-26 42,0011,8011,97-0,17 -1,4% ----12,1011,804 9-3
19-06-26 44,0013,8913,92-- -- ----13,8913,892 2-2
19-06-26 45,0018,0314,90-- -- ----18,0318,032 3-2
19-06-26 46,008,3015,89-7,59 -47,8% ----8,308,10150 30-10
19-06-26 48,009,9517,87-7,92 -44,3% ----9,959,9550 30-10
19-06-26 50,0025,3519,86-- -- ----25,3525,355 6-2
19-06-26 55,009,0024,83-15,83 -63,8% ----9,009,0010 13-5
19-06-26 60,0013,2329,81-16,58 -55,6% ----13,2313,232 30-4
19-06-26 70,00--39,76-- -- --------0 --
19-06-26 80,00--49,72-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,330,17-- -- ----0,330,3310 25-2
18-09-26 18,000,560,28-- -- ----0,560,565 19-2
18-09-26 19,000,600,36-- -- ----0,600,6016 25-2
18-09-26 20,001,100,45-- -- ----1,101,101 17-2
18-09-26 21,000,810,56-- -- ----0,810,811 3-3
18-09-26 22,000,870,69-- -- ----0,870,871 4-3
18-09-26 23,001,470,86-- -- ----1,501,4760 25-2
18-09-26 24,001,351,06-- -- ----1,351,351 27-2
18-09-26 25,001,601,25-- -- ----1,601,603 2-3
18-09-26 26,002,511,55-- -- ----2,602,5130 25-2
18-09-26 27,003,781,87-- -- ----3,783,7813 5-2
18-09-26 28,000,712,23-1,52 -68,2% ----0,710,711 29-12
18-09-26 29,002,312,63-- -- ----2,312,311 29-1
18-09-26 30,003,133,10+0,03 +1,0% ----3,133,133 9-3
18-09-26 32,004,544,19-- -- ----4,544,541 5-3
18-09-26 34,005,335,49-- -- ----5,335,335 6-3
18-09-26 36,007,106,97-- -- ----7,107,102 3-2
18-09-26 38,004,208,59-- -- ----4,204,201 16-1
18-09-2618440,0011,3910,32-0,15 -1,5% ----11,3911,391 5-3
18-09-26 42,0013,2012,16-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,04-- -- ----18,7618,767 24-2
18-09-26 50,00--19,87-- -- --------0 --
18-09-26 55,00--24,82-- -- --------0 --
18-12-26 9,00--0,06-- -- --------0 --
18-12-26 10,000,190,07-- -- ----0,190,191 11-2
18-12-26 12,000,380,15-- -- ----0,380,353 12-2
18-12-263314,000,300,20-0,01 -5,0% ----0,300,284 25-2
18-12-26 15,000,630,24-- -- ----0,630,632 13-2
18-12-26 16,000,390,27-- -- ----0,390,391 3-3
18-12-26 18,000,560,42-- -- ----0,560,561 3-3
18-12-26 19,000,770,53-- -- ----0,770,771 3-3
18-12-26 20,000,610,65-0,04 -6,2% ----0,700,613 9-3
18-12-26 21,001,150,79-- -- ----1,151,151 26-2
18-12-26 22,000,900,96-- -- ----0,900,9041 6-3
18-12-26 23,001,091,16-0,07 -6,0% ----1,091,091 9-3
18-12-2610924,001,381,39-0,04 -2,9% ----1,381,381 9-3
18-12-26 25,001,871,65-- -- ----1,871,872 4-3
18-12-26 26,001,881,95-0,07 -3,6% ----1,881,881 9-3
18-12-26 27,002,222,30-- -- ----2,222,2230 6-3
18-12-26 28,002,602,65-0,05 -1,9% ----2,602,602 9-3
18-12-26 29,003,043,08-0,04 -1,3% ----3,043,041 9-3
18-12-26 30,004,203,55-- -- ----4,204,201 2-3
18-12-26 32,006,704,61-- -- ----6,706,701 25-2
18-12-26 34,009,605,90-- -- ----9,609,605 24-2
18-12-26 35,007,506,61-- -- ----7,507,505 3-3
18-12-26 36,009,537,34-- -- ----9,829,536 25-2
18-12-26 38,0013,518,92-- -- ----13,5113,514 9-2
18-12-26 40,0010,4010,59-0,19 -1,8% ----10,4010,401 9-3
18-12-26 42,0017,3512,35-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,12-- -- ----15,9015,904 5-3
18-12-26 50,0015,7019,94-4,24 -21,3% ----15,7015,701 9-12
18-12-26 55,009,7024,85-15,15 -61,0% ----9,709,7025 12-5
18-12-26 60,00--29,81-- -- --------0 --
18-12-26 70,00--39,76-- -- --------0 --
18-12-26 80,00--49,72-- -- --------0 --
18-06-27 15,000,400,45-- -- ----0,400,401 5-3
18-06-27 16,001,300,52-- -- ----1,301,303 13-2
18-06-27 18,002,040,72-- -- ----2,042,004 12-2
18-06-27 20,002,041,02-- -- ----2,042,044 17-2
18-06-27 22,001,681,44-- -- ----1,681,682 5-3
18-06-27 24,002,781,98-- -- ----2,782,782 26-2
18-06-27 25,004,052,30-- -- ----4,054,051 4-2
18-06-27 26,003,512,64-- -- ----3,513,517 26-2
18-06-27 28,003,403,51-- -- ----3,403,408 6-3
18-06-27 30,004,424,420,00 0,0% ----4,424,421 9-3
18-06-27 35,009,307,48-- -- ----9,509,302 25-2
18-06-27 40,0013,5211,22-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,49-11,12 -71,8% ----4,374,371 26-6
18-06-27 50,0025,1520,11-- -- ----25,1525,151 6-2
18-06-27 55,00--24,95-- -- --------0 --
18-06-27 60,00--29,84-- -- --------0 --
18-06-27 70,00--39,77-- -- --------0 --
18-06-27 80,00--49,73-- -- --------0 --
17-12-27 15,001,230,60-- -- ----1,231,235 16-2
17-12-27 16,000,920,72-- -- ----0,920,9220 3-3
17-12-27 18,001,021,02-- -- ----1,021,021 27-2
17-12-275820,001,751,40-0,04 -2,9% ----1,851,752 3-3
17-12-27 22,002,561,88-- -- ----2,562,567 26-2
17-12-27 24,003,302,48-- -- ----3,303,3030 26-2
17-12-27 26,003,583,22-- -- ----3,603,5830 27-2
17-12-27 28,004,754,00-- -- ----4,754,751 26-2
17-12-27 30,005,004,99-- -- ----5,005,0020 6-3
17-12-2793232,008,276,10-0,14 -2,3% ----8,308,2720 19-2
17-12-27 35,0010,717,99-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0511,67-- -- ----15,0515,054 19-2
17-12-272645,0020,7015,80-0,26 -1,6% ----20,7020,701 4-2
17-12-27 50,0021,5520,33-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7625,04-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,90-- -- ----31,3231,328 3-2
17-12-27 70,00--39,78-- -- --------0 --
17-12-27 80,00--49,73-- -- --------0 --
15-12-28 15,001,500,89-- -- ----1,511,4916 17-2
15-12-28 16,002,101,05-- -- ----2,102,103 11-2
15-12-28 18,00--1,44-- -- --------0 --
15-12-28 20,003,371,90-- -- ----3,373,3710 16-2
15-12-28 22,003,522,47-- -- ----3,773,5222 24-2
15-12-28 24,004,663,13-- -- ----4,664,6610 24-2
15-12-28 25,003,553,49-- -- ----3,553,554 6-3
15-12-284526,007,163,89-0,13 -3,3% ----7,167,1612 12-2
15-12-28 28,004,794,83-0,04 -0,8% ----4,794,791 9-3
15-12-28 30,005,655,72-- -- ----5,655,651 6-3
15-12-28 35,0011,608,70-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,24-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,23-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,52-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,16-- -- ----18,6018,601 12-1
15-12-28 60,00--29,95-- -- --------0 --
15-12-28 80,00--49,74-- -- --------0 --
15-12-28 100,00--69,66-- -- --------0 --
21-12-29 10,000,810,52-- -- ----0,810,8110 16-2
21-12-2911115,001,441,26-0,14 -11,1% ----1,481,44111 27-2
21-12-29 18,00--1,90-- -- --------0 --
21-12-29 20,002,992,43-- -- ----2,992,991 26-2
21-12-29 22,004,813,04-- -- ----4,814,7515 10-2
21-12-29 24,004,103,75-- -- ----4,104,102 27-2
21-12-29 25,004,204,14+0,06 +1,4% ----4,204,201 9-3
21-12-29 26,006,104,55-- -- ----6,106,105 24-2
21-12-29 28,007,985,60-- -- ----8,027,9850 10-2
21-12-29 30,006,556,46-- -- ----6,556,551 6-3
21-12-29 35,0012,509,35-- -- ----12,5012,504 4-2
21-12-2923940,0016,5012,76-0,32 -2,5% ----16,5016,509 4-2
21-12-29 45,0011,2016,70-- -- ----11,2011,202 15-1
21-12-29 50,0024,0020,84-- -- ----24,0023,953 19-2
21-12-29 55,0030,0525,28-- -- ----30,0530,051 16-2
21-12-291660,0023,3029,93-0,24 -0,8% ----23,3023,301 12-1
21-12-29 80,00--49,70-- -- --------0 --
21-12-29 100,00--69,61-- -- --------0 --
20-12-30 10,001,090,47-- -- ----1,091,0925 20-2
20-12-30 15,002,201,61-- -- ----2,202,205 24-2
20-12-30 18,003,592,35-- -- ----3,593,5920 18-2
20-12-30 20,004,292,73-- -- ----4,324,29500 12-2
20-12-30 22,004,503,60-- -- ----4,504,503 23-2
20-12-30 24,004,324,33-- -- ----4,324,3220 6-3
20-12-30 25,005,154,73-- -- ----5,155,151 4-3
20-12-30 26,006,205,17-- -- ----6,206,2010 25-2
20-12-301028,005,756,03-0,30 -5,0% ----5,755,7510 3-2
20-12-30 30,006,657,03-0,38 -5,4% ----6,656,651 9-3
20-12-30 35,0010,4510,05-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,32-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,02-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,10-- -- ----26,2526,102 13-2
20-12-30 60,00--30,07-- -- --------0 --
20-12-30 80,00--49,71-- -- --------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?