Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,3628,48-0,12 -0,4% 28,9828,141.197.85817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 651 (275 Calls, 376 Puts)
Totaal open interest bij opening 4.118 (2.709 Calls, 1.409 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
17-04-261019,000,010,010,00 0,0% --0,070,010,013 9-4
17-04-262520,000,020,02-- -- ----0,020,0210 9-3
17-04-26 20,50--0,03-- -- --------0 --
17-04-262721,000,010,04-- -- ----0,010,012 24-3
17-04-26421,500,340,01-- -- ----0,340,344 23-2
17-04-263122,000,270,01-- -- ----0,270,275 25-2
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,090,01-- -- ----0,090,091 26-3
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-265424,000,030,02-- -- ----0,030,031 1-4
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-26 25,000,050,02-- -- ----0,050,051 7-4
17-04-26 25,500,450,04-- -- ----0,450,455 27-3
17-04-26 26,000,210,07-- -- ----0,210,2019 1-4
17-04-26 26,500,200,12-- -- ----0,200,2021 2-4
17-04-26 27,000,090,20-- -- ----0,150,099 8-4
17-04-26 27,20------ -- 0,150,29----0 --
17-04-26 27,40--0,28-- -- --------0 --
17-04-26 27,500,210,31-0,10 -32,3% ----0,210,212 10-4
17-04-26 27,600,260,33-- -- 0,240,400,260,261 9-4
17-04-26 27,800,260,39-- -- ----0,290,264 9-4
17-04-26 28,000,350,46-0,11 -23,9% ----0,350,3552 10-4
17-04-26 28,20--0,55-- -- --------0 --
17-04-26 28,40--0,64-- -- --------0 --
17-04-26 28,500,490,68-0,19 -27,9% ----0,500,496 10-4
17-04-26 28,60--0,73-- -- --------0 --
17-04-26 28,80--0,84-- -- --------0 --
17-04-26 29,000,730,95-0,22 -23,2% ----0,730,7350 10-4
17-04-26 29,20--1,08-- -- --------0 --
17-04-26 29,40--1,22-- -- 1,201,37----0 --
17-04-26 29,502,251,29-- -- ----2,252,251 30-3
17-04-26 29,60--1,37-- -- --------0 --
17-04-26 29,80--1,53-- -- --------0 --
17-04-26 30,001,421,67-0,25 -15,0% ----1,421,412 10-4
17-04-26 30,50--2,11-- -- --------0 --
17-04-264031,002,232,59+0,07 +2,7% ----2,232,231 10-4
17-04-26 32,003,243,53-- -- ----3,243,241 31-3
17-04-26 33,002,034,52-- -- ----2,032,035 27-1
17-04-26 34,004,205,52-- -- ----4,204,204 4-3
17-04-26 35,006,056,52-- -- ----6,056,055 23-3
17-04-26 36,005,447,52-- -- ----5,445,441 6-3
17-04-26 37,00--8,52-- -- --------0 --
17-04-26 38,008,409,52+0,12 +1,3% ----8,408,401 17-3
17-04-26 40,00--11,52-- -- --------0 --
17-04-26 42,00--13,52-- -- --------0 --
17-04-26 44,00--15,52-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-262419,000,040,01+0,03 +300,0% --0,200,050,044 7-4
15-05-26 20,000,080,01-- -- ----0,080,0810 2-4
15-05-26 21,000,190,03-- -- ----0,190,191 16-3
15-05-26 22,000,200,08-- -- ----0,210,202 1-4
15-05-26 23,000,150,15-- -- ----0,150,155 7-4
15-05-26 23,500,450,21-- -- ----0,450,451 27-2
15-05-26 24,000,230,29-0,06 -20,7% ----0,230,232 10-4
15-05-26 24,500,330,37-0,04 -10,8% ----0,330,331 10-4
15-05-26 25,000,400,45-- -- ----0,400,402 9-4
15-05-26 25,500,860,56-- -- ----0,860,861 25-3
15-05-26 26,000,560,67-0,11 -16,4% ----0,600,563 10-4
15-05-269626,500,760,83-0,02 -2,4% ----0,760,7295 9-4
15-05-26 27,000,841,00-0,16 -16,0% ----0,840,841 10-4
15-05-26 27,501,151,20-0,05 -4,2% ----1,151,0056 10-4
15-05-26 28,000,951,41-- -- ----0,950,959 8-4
15-05-26 28,501,771,69+0,08 +4,7% ----1,771,552 10-4
15-05-2611229,002,051,97+0,03 +1,5% ----2,052,051 10-4
15-05-26 29,501,502,30-- -- ----1,501,502 8-4
15-05-26 30,002,332,64-0,31 -11,7% ----2,332,333 10-4
15-05-26 31,003,703,40-- -- ----3,703,702 26-3
15-05-264632,004,254,26+0,07 +1,6% ----4,254,258 1-4
15-05-26 33,00--5,13-- -- --------0 --
15-05-26 34,005,346,09-- -- ----5,345,341 19-3
15-05-26 36,006,478,03-- -- ----6,476,471 11-3
15-05-26 38,007,8010,01-- -- ----7,807,8020 6-3
15-05-26 40,00--12,00-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,03-- -- --------0 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,06-- -- ----0,050,052 8-4
19-06-26 19,00--0,10-- -- --------0 --
19-06-26 20,000,110,13-- -- ----0,110,114 7-4
19-06-26 21,000,280,19-- -- ----0,280,281 1-4
19-06-26 22,000,480,30-- -- ----0,480,462 25-3
19-06-26 23,000,380,41-0,03 -7,3% ----0,380,381 10-4
19-06-26 24,000,520,57-0,05 -8,8% ----0,520,521 10-4
19-06-26 24,50--0,67-- -- --------0 --
19-06-26 25,000,740,79-0,05 -6,3% ----0,740,712 10-4
19-06-26 25,50--0,91-- -- --------0 --
19-06-2627726,001,051,07-0,03 -2,8% ----1,051,0554 10-4
19-06-26 26,501,531,24-- -- ----1,561,536 26-3
19-06-26 27,001,901,42-- -- ----1,901,902 26-3
19-06-26 27,50--1,62-- -- --------0 --
19-06-26 28,001,711,87-0,16 -8,6% ----1,711,703 10-4
19-06-26 28,501,902,12-0,22 -10,4% ----1,901,902 10-4
19-06-26 29,002,252,38-0,13 -5,5% ----2,252,1242 10-4
19-06-263029,502,952,69+0,01 +0,4% ----2,952,951 27-3
19-06-2625730,003,043,00+0,03 +1,0% ----3,043,0420 10-4
19-06-26 31,003,493,70-- -- ----3,493,4920 9-4
19-06-26 32,004,724,48-- -- ----4,724,721 27-3
19-06-26 33,00--5,34-- -- --------0 --
19-06-26 34,006,006,25-- -- ----6,156,002 23-3
19-06-26 35,007,427,16-- -- ----7,427,421 27-3
19-06-26 36,007,878,11-0,24 -3,0% ----7,877,8720 10-4
19-06-26 38,009,6410,04-- -- ----9,649,641 20-3
19-06-26 40,0012,3512,01-- -- ----12,3512,354 27-3
19-06-26 42,0013,1014,00-- -- ----13,1012,206 8-4
19-06-26 44,0013,8915,99-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,99-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,98-9,68 -53,8% ----8,308,10150 30-10
19-06-26 48,009,9519,98-10,03 -50,2% ----9,959,9550 30-10
19-06-26 50,0025,3521,98-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,97-17,97 -66,6% ----9,009,0010 13-5
19-06-26 60,0013,2331,96-18,73 -58,6% ----13,2313,232 30-4
19-06-26 70,00--41,94-- -- --------0 --
19-06-26 80,00--51,92-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,03-- -- --------0 --
18-09-26 12,00--0,05-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,330,16-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,26-- -- ----0,210,212 9-4
18-09-26 19,000,600,34-- -- ----0,600,6016 25-2
18-09-26 20,000,700,45-- -- ----0,700,704 27-3
18-09-26 21,000,810,56-- -- ----0,810,811 3-3
18-09-26 22,000,900,72-- -- ----0,900,901 24-3
18-09-26 23,000,880,93-- -- ----0,880,881 18-3
18-09-26 24,001,451,17-- -- ----1,451,451 20-3
18-09-26 25,001,651,48-- -- ----1,651,652 25-3
18-09-26 26,002,511,82-- -- ----2,602,5130 25-2
18-09-26 27,002,322,21-- -- ----2,322,3210 1-4
18-09-26 28,002,752,68+0,07 +2,6% ----2,752,7512 10-4
18-09-26 29,003,283,19-- -- ----3,283,2810 1-4
18-09-26 30,004,433,78-- -- ----4,434,435 30-3
18-09-26 32,005,055,14-- -- ----5,055,0529 1-4
18-09-26 34,007,416,71-- -- ----7,417,415 30-3
18-09-26 36,007,108,42-- -- ----7,107,102 3-2
18-09-261038,004,2010,22+0,10 +1,0% ----4,204,201 16-1
18-09-26 40,0012,0012,12-- -- ----12,0012,001 20-3
18-09-26 42,0013,2014,05-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,01-- -- ----18,7618,767 24-2
18-09-26 50,00--21,97-- -- --------0 --
18-09-26 55,00--26,96-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,11-- -- ----0,380,353 12-2
18-12-26 14,000,300,17-- -- ----0,300,284 25-2
18-12-26 15,000,180,21-0,03 -14,3% ----0,180,181 10-4
18-12-26 16,000,310,26-- -- ----0,310,313 11-3
18-12-26 18,000,380,43-0,05 -11,6% ----0,380,383 10-4
18-12-26 19,000,770,54-- -- ----0,770,771 3-3
18-12-26 20,000,720,69-- -- ----0,720,7090 9-4
18-12-26 21,000,910,83-- -- ----0,910,911 23-3
18-12-26 22,001,051,03-- -- ----1,051,0530 9-4
18-12-26 23,001,201,28-0,08 -6,3% ----1,201,201 10-4
18-12-26 24,001,321,55-- -- ----1,321,322 8-4
18-12-26 25,001,941,88+0,06 +3,2% 0,10--1,941,947 10-4
18-12-26 26,001,852,25-- -- ----1,851,852 8-4
18-12-26 27,002,712,65+0,06 +2,3% ----2,712,711 10-4
18-12-26 28,003,103,12-- -- ----3,103,104 31-3
18-12-26 29,003,503,61-- -- ----3,503,5030 9-4
18-12-26 30,004,094,20-0,11 -2,6% ----4,094,095 10-4
18-12-26 32,005,455,52-0,07 -1,3% ----5,455,451 10-4
18-12-26 34,006,457,01-- -- ----6,456,453 19-3
18-12-26 35,007,007,81-- -- ----7,007,009 8-4
18-12-26 36,008,468,65-- -- ----8,468,461 31-3
18-12-26 38,0010,7510,39-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9412,22-- -- ----10,9410,941 12-3
18-12-26 42,0017,3514,11-- -- ----17,3517,352 4-2
18-12-26 45,0015,9017,02-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,97-6,27 -28,5% ----15,7015,701 9-12
18-12-26 55,009,7026,95-17,25 -64,0% ----9,709,7025 12-5
18-12-26 60,00--31,94-- -- --------0 --
18-12-26 70,00--41,92-- -- --------0 --
18-12-26 80,00--51,90-- -- --------0 --
19-03-27 14,000,230,20+0,03 +15,0% ----0,230,222 10-4
19-03-27 16,00--0,36-- -- --------0 --
19-03-27 18,000,750,57-- -- ----0,750,751 27-3
19-03-27 20,00--0,87-- -- --------0 --
19-03-27 22,001,091,29-- -- ----1,091,093 8-4
19-03-27 23,00--1,56-- -- --------0 --
19-03-27 24,00--1,87-- -- --------0 --
19-03-27 25,00--2,26-- -- --------0 --
19-03-27 26,00--2,64-- -- --------0 --
19-03-27 27,00--3,07-- -- --------0 --
19-03-27328,003,453,52+0,03 +0,9% 3,433,683,453,452 10-4
19-03-27 29,00--4,05-- -- --------0 --
19-03-27 30,00--4,60-- -- 4,464,80----0 --
19-03-27 32,00--5,87-- -- --------0 --
19-03-27 34,00--7,31-- -- --------0 --
19-03-27 40,00--12,33-- -- --------0 --
19-03-27 45,00--17,04-- -- --------0 --
18-06-27 15,000,400,36-- -- ----0,400,401 12-3
18-06-27 16,001,300,50-- -- ----1,301,303 13-2
18-06-27 18,002,040,77-- -- ----2,042,004 12-2
18-06-27 20,002,041,14-- -- ----2,042,044 17-2
18-06-27 22,001,451,65-- -- ----1,451,451 9-4
18-06-27 24,002,782,26-- -- ----2,782,782 26-2
18-06-27 25,002,412,61-- -- ----2,412,415 9-4
18-06-27826,002,673,07-0,03 -1,0% ----2,672,671 9-4
18-06-27 28,004,053,99-- -- ----4,054,051 23-3
18-06-27 30,004,945,07-- -- ----4,944,9420 9-4
18-06-27 35,007,808,41-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,53-- -- ----12,8012,804 27-3
18-06-27 45,0016,7517,12-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,98-- -- ----25,1525,151 6-2
18-06-27 55,00--26,94-- -- --------0 --
18-06-27 60,00--31,92-- -- --------0 --
18-06-27 70,00--41,90-- -- --------0 --
18-06-27 80,00--51,87-- -- --------0 --
17-12-27 15,000,670,62-- -- ----0,670,671 18-3
17-12-27 16,000,920,74-- -- ----0,920,9220 3-3
17-12-27 18,001,051,06-0,01 -0,9% ----1,050,9313 10-4
17-12-27 20,001,231,49-- -- ----1,231,233 8-4
17-12-27 22,002,152,04-- -- ----2,152,1510 24-3
17-12-27 24,002,702,71-0,01 -0,4% ----2,702,701 10-4
17-12-27 26,003,313,55-- -- ----3,313,312 13-3
17-12-27 28,004,434,52-- -- ----4,434,4320 9-4
17-12-27 30,005,005,59-- -- ----5,005,0020 6-3
17-12-27 32,008,276,84-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,91-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,84-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,28-- -- ----20,7020,701 4-2
17-12-271150,0021,4022,03+0,13 +0,6% ----21,4021,401 9-4
17-12-275055,0028,7626,95+0,12 +0,4% ----28,7928,7650 19-2
17-12-27 60,0031,3231,93-- -- ----31,3231,328 3-2
17-12-27 70,00--41,91-- -- --------0 --
17-12-27 80,00--51,88-- -- --------0 --
15-12-28 15,001,500,99-- -- ----1,511,4916 17-2
15-12-28 16,002,101,16-- -- ----2,102,103 11-2
15-12-28 18,001,151,57-- -- ----1,151,154 8-4
15-12-28 20,003,372,10-- -- ----3,373,3710 16-2
15-12-28 22,002,922,73-- -- ----2,922,892 27-3
15-12-28 24,004,663,45-- -- ----4,664,6610 24-2
15-12-28 25,003,553,84-- -- ----3,553,554 6-3
15-12-28 26,007,164,33-- -- ----7,167,1612 12-2
15-12-28 28,004,785,29-- -- ----4,784,781 12-3
15-12-28 30,006,706,36-- -- ----6,706,701 25-3
15-12-28 35,0011,609,53-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,31-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,53-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,13-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,96-- -- ----18,6018,601 12-1
15-12-28 60,00--31,91-- -- --------0 --
15-12-28 80,00--51,85-- -- --------0 --
15-12-28 100,00--71,79-- -- --------0 --
21-12-29 10,000,810,45-- -- ----0,810,8110 16-2
21-12-29 15,001,141,41-- -- ----1,141,144 8-4
21-12-29 18,00--2,13-- -- --------0 --
21-12-29 20,002,992,72-- -- ----2,992,991 26-2
21-12-29 22,004,813,38-- -- ----4,814,7515 10-2
21-12-29 24,004,104,14-- -- ----4,104,102 27-2
21-12-29 25,004,744,54-- -- ----4,744,7410 25-3
21-12-29 26,006,105,01-- -- ----6,106,105 24-2
21-12-29 28,007,985,96-- -- ----8,027,9850 10-2
21-12-29 30,006,907,04-- -- ----6,906,901 31-3
21-12-2910835,009,9710,13+0,05 +0,5% ----9,979,672 19-3
21-12-29 40,0013,9513,76-- -- ----13,9513,953 2-4
21-12-29 45,0011,2017,84-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,28-- -- ----21,2521,251 19-3
21-12-29 55,0030,0527,01-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,93-- -- ----23,3023,301 12-1
21-12-29 80,00--51,87-- -- --------0 --
21-12-29 100,00--71,81-- -- --------0 --
20-12-306510,001,090,69+0,12 +17,4% ----1,091,0925 20-2
20-12-30 15,002,201,77-- -- ----2,202,205 24-2
20-12-30 18,003,592,58-- -- ----3,593,5920 18-2
20-12-30 20,003,293,21-- -- ----3,293,291 26-3
20-12-30 22,003,993,93-- -- ----3,993,9910 25-3
20-12-30 24,004,324,72-- -- ----4,324,3220 6-3
20-12-30 25,005,255,15-- -- ----5,255,251 26-3
20-12-30 26,006,205,59-- -- ----6,206,2010 25-2
20-12-30 28,005,756,56-- -- ----5,755,7510 3-2
20-12-30 30,007,417,68-- -- ----7,417,411 31-3
20-12-30 35,0010,2510,72-- -- ----10,2510,252 8-4
20-12-30 40,0015,4014,24-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,17-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,47-- -- ----26,2526,102 13-2
20-12-30 60,00--31,93-- -- --------0 --
20-12-30 80,00--51,81-- -- --------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?