Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,3629,36-- -- 30,5229,361.437.31517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 589 (476 Calls, 113 Puts)
Totaal open interest bij opening 7.467 (5.989 Calls, 1.478 Puts)
Call / Put ratio 4,21
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
20-03-2641122,000,070,02-- -- ----0,070,071 27-2
20-03-26 22,500,230,03-- -- ----0,230,231 23-2
20-03-26 23,000,100,04-- -- ----0,100,101 3-3
20-03-26 23,500,080,05-- -- ----0,080,082 27-2
20-03-26 24,000,120,07-- -- 0,01--0,120,121 3-3
20-03-26 24,500,100,08-- -- ----0,100,101 2-3
20-03-26 25,000,170,11-- -- ----0,190,1553 3-3
20-03-267725,500,140,140,00 0,0% ----0,140,141 09:01
20-03-26 26,000,240,20-- -- ----0,240,23103 2-3
20-03-26 26,500,300,25-- -- ----0,300,305 3-3
20-03-26 27,000,400,31-- -- --0,510,430,402 3-3
20-03-26 27,500,530,39-- -- ----0,530,4821 3-3
20-03-26 28,000,650,50-- -- --1,000,650,654 3-3
20-03-26 28,500,600,64-0,04 -6,3% ----0,700,536 17:11
20-03-26 29,000,800,81-0,01 -1,2% ----0,880,6217 16:30
20-03-26 29,501,121,02+0,10 +9,8% ----1,121,1211 14:19
20-03-26 30,001,231,25-0,02 -1,6% ----1,251,164 11:52
20-03-26 31,002,051,80-- -- ----2,182,056 3-3
20-03-26 32,002,392,50-0,11 -4,4% ----2,392,122 09:28
20-03-26 33,003,703,31-- -- ----3,703,702 3-3
20-03-26 34,004,304,22+0,08 +1,9% ----4,304,301 16:07
20-03-26 35,005,305,18+0,12 +2,3% ----5,305,301 16:05
20-03-26 36,006,786,16-- -- ----6,846,784 27-2
20-03-26 37,002,027,16-- -- ----2,022,021 14-1
20-03-262138,0012,308,16+0,48 +5,9% ----12,3012,301 18-2
20-03-26 39,00--9,16-- -- --------0 --
20-03-26 40,0014,7510,16-- -- ----14,7514,757 4-2
20-03-26 42,0016,7512,16-- -- ----16,7516,752 4-2
20-03-26 44,0018,3614,16-- -- ----18,3618,367 24-2
20-03-26 46,0022,5516,16-- -- ----22,5522,551 12-2
20-03-26 48,009,7518,16-8,41 -46,3% ----9,759,7525 30-10
20-03-26 50,009,5020,16-10,66 -52,9% ----9,509,4050 27-10
20-03-26 52,00--22,16-- -- --------0 --
20-03-26 55,00--25,16-- -- --------0 --
20-03-26 60,00--30,16-- -- --------0 --
20-03-26 70,00--40,16-- -- --------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 --
17-04-26 18,000,050,03-- -- ----0,050,051 27-2
17-04-26 19,000,100,04-- -- ----0,100,101 25-2
17-04-26 20,000,120,06-- -- ----0,120,121 25-2
17-04-26 20,50--0,08-- -- --------0 --
17-04-26 21,000,160,10-- -- ----0,190,162 25-2
17-04-26 21,500,340,12-- -- ----0,340,344 23-2
17-04-26 22,000,270,14-- -- ----0,270,275 25-2
17-04-26 22,500,600,14-- -- ----0,600,601 24-2
17-04-26 23,000,180,19-- -- ----0,180,181 27-2
17-04-26 23,500,410,23-- -- ----0,410,411 26-2
17-04-26 24,000,330,26-- -- ----0,330,331 26-2
17-04-26 24,500,440,30-- -- ----0,440,442 3-3
17-04-26 25,000,330,36-0,03 -8,3% ----0,330,304 17:15
17-04-26 25,500,800,43-- -- ----0,940,806 25-2
17-04-26 26,000,600,51-- -- ----0,600,602 2-3
17-04-26 26,500,610,610,00 0,0% ----0,610,613 16:30
17-04-261927,001,370,72+0,04 +5,6% ----1,371,378 25-2
17-04-26 27,500,900,86-- -- ----0,990,905 27-2
17-04-26 28,000,860,97-0,11 -11,3% ----0,860,8610 09:07
17-04-26 28,501,211,15-- -- ----1,211,212 2-3
17-04-26 29,001,371,33+0,04 +3,0% ----1,441,158 15:37
17-04-26 29,501,681,54-- -- ----1,681,6810 27-2
17-04-26 30,001,491,77-0,28 -15,8% ----1,491,498 09:09
17-04-26 31,002,442,32+0,12 +5,2% ----2,442,446 14:27
17-04-26 32,002,942,98-0,04 -1,3% ----2,942,6710 10:26
17-04-26 33,002,033,70-- -- ----2,032,035 27-1
17-04-26 34,004,204,49-0,29 -6,5% ----4,204,204 09:22
17-04-26 35,005,705,37-- -- ----5,705,702 3-3
17-04-26 36,008,336,30-- -- ----8,338,335 25-2
17-04-26 37,00--7,25-- -- --------0 --
17-04-26 38,00--8,21-- -- --------0 --
17-04-26 40,00--10,17-- -- --------0 --
17-04-26 42,00--12,16-- -- --------0 --
17-04-26 44,00--14,16-- -- --------0 --
15-05-26 14,00--0,04-- -- --------0 --
15-05-26 16,00--0,06-- -- --------0 --
15-05-26 18,00--0,10-- -- --------0 --
15-05-262419,000,200,11-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,14-- -- ----0,200,201 3-3
15-05-26221,000,350,19+0,01 +5,3% ----0,350,351 25-2
15-05-26 22,000,450,24-- -- ----0,450,451 25-2
15-05-26 23,000,350,34-- -- ----0,350,351 27-2
15-05-26 23,500,450,39-- -- ----0,450,451 27-2
15-05-26 24,00--0,47-- -- --------0 --
15-05-26 24,500,920,54-- -- ----0,920,921 25-2
15-05-26 25,000,770,64-- -- ----0,770,771 2-3
15-05-26 25,500,860,74-- -- ----0,860,861 27-2
15-05-26 26,001,900,86-- -- ----1,901,901 23-2
15-05-26 26,50--0,99-- -- --------0 --
15-05-26 27,00--1,13-- -- --------0 --
15-05-26 27,502,181,29-- -- ----2,182,181 25-2
15-05-26 28,00--1,46-- -- --------0 --
15-05-26 28,501,811,66-- -- ----1,811,8154 2-3
15-05-26 29,001,991,88-- -- ----1,991,9953 2-3
15-05-26 29,50--2,11-- -- --------0 --
15-05-26 30,002,862,38-- -- ----2,862,862 26-2
15-05-26 31,003,242,96-- -- ----3,243,242 27-2
15-05-26 32,003,913,61-- -- ----3,913,915 2-3
15-05-26 33,00------ -- --------0 --
15-05-262034,006,255,11+0,39 +7,6% ----6,256,2020 26-2
15-05-26 36,00--6,90-- -- --------0 --
15-05-26 38,00--8,77-- -- --------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 --
19-06-26 14,00--0,05-- -- --------0 --
19-06-262216,000,300,09+0,04 +44,4% ----0,300,3022 6-2
19-06-26 18,000,240,14-- -- ----0,240,242 25-2
19-06-26 19,00--0,17-- -- --------0 --
19-06-26 20,000,380,26-- -- ----0,420,383 25-2
19-06-26 21,000,440,33-- -- ----0,440,441 3-3
19-06-26 22,001,050,42-- -- ----1,051,051 24-2
19-06-26 23,000,560,55-- -- ----0,560,561 27-2
19-06-26 24,000,780,70-- -- ----0,800,785 2-3
19-06-26 25,000,950,91-- -- ----1,100,956 3-3
19-06-26 26,001,241,16-- -- ----1,241,23111 2-3
19-06-26 27,001,511,46-- -- ----1,511,511 2-3
19-06-267228,001,981,81+0,15 +8,3% ----1,981,981 3-3
19-06-26 29,002,252,22+0,03 +1,4% ----2,252,253 12:10
19-06-26 30,002,772,73+0,04 +1,5% ----2,772,771 12:12
19-06-26 32,007,183,94-- -- ----7,187,182 18-2
19-06-26 34,008,055,38-- -- ----8,058,051 23-2
19-06-26 35,0010,406,18-- -- ----10,4010,401 4-2
19-06-26 36,007,487,01-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,998,82-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,69-- -- ----16,2616,2620 10-2
19-06-265442,0012,7012,63+0,46 +3,6% ----12,7012,502 11:48
19-06-26 44,0013,8914,59-- -- ----13,8913,892 2-2
19-06-26 45,0018,0315,57-- -- ----18,0318,032 3-2
19-06-26 46,008,3016,56-8,26 -49,9% ----8,308,10150 30-10
19-06-26 48,009,9518,54-8,59 -46,3% ----9,959,9550 30-10
19-06-26 50,0025,3520,52-- -- ----25,3525,355 6-2
19-06-26 55,009,0025,49-16,49 -64,7% ----9,009,0010 13-5
19-06-26 60,0013,2330,46-17,23 -56,6% ----13,2313,232 30-4
19-06-26 70,00--40,41-- -- --------0 --
19-06-26 80,00--50,37-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,05-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,14-- -- --------0 --
18-09-26 16,000,330,23-- -- ----0,330,3310 25-2
18-09-26 18,000,560,35-- -- ----0,560,565 19-2
18-09-26 19,000,600,45-- -- ----0,600,6016 25-2
18-09-26 20,001,100,56-- -- ----1,101,101 17-2
18-09-26 21,000,810,70-- -- ----0,810,811 3-3
18-09-26 22,000,870,86+0,01 +1,2% ----0,870,871 11:13
18-09-26 23,001,471,06-- -- ----1,501,4760 25-2
18-09-26 24,001,351,27-- -- ----1,351,351 27-2
18-09-26 25,001,601,54-- -- ----1,601,603 2-3
18-09-268226,002,511,82+0,11 +6,0% ----2,602,5130 25-2
18-09-26 27,003,782,18-- -- ----3,783,7813 5-2
18-09-26 28,000,712,56-1,85 -72,3% ----0,710,711 29-12
18-09-26 29,002,313,01-- -- ----2,312,311 29-1
18-09-26 30,004,653,50-- -- ----4,654,651 25-2
18-09-26 32,004,654,68-0,03 -0,6% ----4,654,652 16:07
18-09-26 34,0011,156,05-- -- ----11,1511,152 11-2
18-09-26 36,007,107,57-- -- ----7,107,102 3-2
18-09-26 38,004,209,23-- -- ----4,204,201 16-1
18-09-26 40,0010,4910,98-- -- ----10,4910,49126 30-1
18-09-26 42,00--12,80-- -- --------0 --
18-09-26 44,0018,7614,70-- -- ----18,7618,767 24-2
18-09-26 50,00--20,53-- -- --------0 --
18-09-26 55,00--25,48-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,02+0,05 +250,0% ----0,190,191 11-2
18-12-261512,000,380,12+0,04 +33,3% ----0,380,353 12-2
18-12-26 14,000,300,22-- -- ----0,300,284 25-2
18-12-263915,000,630,29+0,01 +3,4% ----0,630,632 13-2
18-12-26 16,000,390,35-- -- ----0,390,391 3-3
18-12-26 18,000,560,53-- -- ----0,560,561 3-3
18-12-26 19,000,770,65-- -- ----0,770,771 3-3
18-12-26 20,000,820,80-- -- ----0,900,827 3-3
18-12-26 21,001,150,95-- -- ----1,151,151 26-2
18-12-26 22,002,011,14-- -- ----2,172,012 18-2
18-12-26 23,001,361,36-- -- ----1,361,361 27-2
18-12-26 24,001,751,63-- -- ----1,751,751 3-3
18-12-2631925,001,871,93+0,05 +2,6% ----1,871,872 09:27
18-12-26 26,002,392,27-- -- ----2,392,391 3-3
18-12-26 27,003,442,72-- -- ----3,443,441 25-2
18-12-26 28,003,203,11-- -- ----3,203,2010 3-3
18-12-26 29,003,533,54-- -- ----3,533,531 27-2
18-12-26 30,004,204,00-- -- ----4,204,201 2-3
18-12-26 32,006,705,14-- -- ----6,706,701 25-2
18-12-26 34,009,606,46-- -- ----9,609,605 24-2
18-12-26 35,007,507,18-- -- ----7,507,505 3-3
18-12-26 36,009,537,95-- -- ----9,829,536 25-2
18-12-26 38,0013,519,54-- -- ----13,5113,514 9-2
18-12-2612640,0014,9011,22+0,37 +3,3% ----14,9014,652 17-2
18-12-26 42,0017,3513,00-- -- ----17,3517,352 4-2
18-12-26 45,0015,4015,78-0,38 -2,4% ----15,4015,402 09:12
18-12-26 50,0015,7020,60-4,90 -23,8% ----15,7015,701 9-12
18-12-26 55,009,7025,50-15,80 -62,0% ----9,709,7025 12-5
18-12-26 60,00--30,46-- -- --------0 --
18-12-26 70,00--40,42-- -- --------0 --
18-12-26 80,00--50,38-- -- --------0 --
18-06-275115,000,440,44+0,07 +15,9% ----0,440,441 09:27
18-06-27 16,001,300,57-- -- ----1,301,303 13-2
18-06-27 18,002,040,87-- -- ----2,042,004 12-2
18-06-27 20,002,041,25-- -- ----2,042,044 17-2
18-06-27 22,002,311,73-- -- ----2,312,315 20-2
18-06-27 24,002,782,32-- -- ----2,782,782 26-2
18-06-27 25,004,052,66-- -- ----4,054,051 4-2
18-06-27 26,003,513,04-- -- ----3,513,517 26-2
18-06-27 28,004,233,90-- -- ----4,234,231 2-3
18-06-27 30,004,774,91-0,14 -2,9% ----4,774,772 09:27
18-06-27 35,009,308,02-- -- ----9,509,302 25-2
18-06-27 40,0013,5211,81-- -- ----13,5212,092 3-2
18-06-27 45,004,3716,11-11,74 -72,9% ----4,374,371 26-6
18-06-27 50,0025,1520,75-- -- ----25,1525,151 6-2
18-06-27 55,00--25,57-- -- --------0 --
18-06-27 60,00--30,49-- -- --------0 --
18-06-27 70,00--40,43-- -- --------0 --
18-06-27 80,00--50,39-- -- --------0 --
17-12-27 15,001,230,73-- -- ----1,231,235 16-2
17-12-27 16,000,920,85-- -- ----0,920,9220 3-3
17-12-27 18,001,021,18-- -- ----1,021,021 27-2
17-12-27 20,001,751,62-- -- ----1,851,752 3-3
17-12-27 22,002,562,15-- -- ----2,562,567 26-2
17-12-27 24,003,302,78-- -- ----3,303,3030 26-2
17-12-27 26,003,583,59-- -- ----3,603,5830 27-2
17-12-27 28,004,754,43-- -- ----4,754,751 26-2
17-12-27 30,005,615,47-- -- ----5,615,611 27-2
17-12-27 32,008,276,62-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,51-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,24-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,44-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,95-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7625,68-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3230,53-- -- ----31,3231,328 3-2
17-12-27 70,00--40,43-- -- --------0 --
17-12-27 80,00--50,39-- -- --------0 --
15-12-28 15,001,501,04-- -- ----1,511,4916 17-2
15-12-28 16,002,101,23-- -- ----2,102,103 11-2
15-12-28 18,00--1,63-- -- --------0 --
15-12-28 20,003,372,13-- -- ----3,373,3710 16-2
15-12-28 22,003,522,76-- -- ----3,773,5222 24-2
15-12-28 24,004,663,48-- -- ----4,664,6610 24-2
15-12-284725,004,943,86+0,10 +2,6% ----4,944,9320 23-2
15-12-28 26,007,164,29-- -- ----7,167,1612 12-2
15-12-28 28,007,455,14-- -- ----7,457,45219 9-2
15-12-28 30,008,606,14-- -- ----8,608,602 18-2
15-12-28 35,0011,609,10-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,71-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,76-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,14-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,77-- -- ----18,6018,601 12-1
15-12-28 60,00--30,55-- -- --------0 --
15-12-28 80,00--50,33-- -- --------0 --
15-12-28 100,00--70,24-- -- --------0 --
21-12-29 10,000,810,53-- -- ----0,810,8110 16-2
21-12-29 15,001,441,40-- -- ----1,481,44111 27-2
21-12-29 18,00--2,14-- -- --------0 --
21-12-29 20,002,992,70-- -- ----2,992,991 26-2
21-12-29 22,004,813,34-- -- ----4,814,7515 10-2
21-12-29 24,004,104,13-- -- ----4,104,102 27-2
21-12-29 25,004,804,60-- -- ----4,804,801 27-2
21-12-29 26,006,104,99-- -- ----6,106,105 24-2
21-12-29 28,007,985,93-- -- ----8,027,9850 10-2
21-12-29 30,009,056,91-- -- ----9,059,051 16-2
21-12-29 35,0012,509,82-- -- ----12,5012,504 4-2
21-12-29 40,0016,5013,27-- -- ----16,5016,509 4-2
21-12-29 45,0011,2017,14-- -- ----11,2011,202 15-1
21-12-29 50,0024,0021,41-- -- ----24,0023,953 19-2
21-12-29 55,0030,0525,92-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,65-- -- ----23,3023,301 12-1
21-12-29 80,00--50,36-- -- --------0 --
21-12-29 100,00--70,27-- -- --------0 --
20-12-30 10,001,090,54-- -- ----1,091,0925 20-2
20-12-301515,002,201,74+0,21 +12,1% ----2,202,205 24-2
20-12-30 18,003,592,55-- -- ----3,593,5920 18-2
20-12-30 20,004,293,21-- -- ----4,324,29500 12-2
20-12-30 22,004,503,90-- -- ----4,504,503 23-2
20-12-30 24,004,854,73-- -- ----4,854,852 26-2
20-12-30 25,005,155,13+0,02 +0,4% ----5,155,151 14:40
20-12-30 26,006,205,57-- -- ----6,206,2010 25-2
20-12-30 28,005,756,54-- -- ----5,755,7510 3-2
20-12-30 30,007,417,59-- -- ----7,417,411 27-2
20-12-30 35,0010,4510,46-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,81-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,55-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,71-- -- ----26,2526,102 13-2
20-12-30 60,00--30,73-- -- --------0 --
20-12-30 80,00--50,37-- -- --------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?