Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 34,4034,76-0,36 -1,0% 34,5834,3435.75609:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 217 (161 Calls, 56 Puts)
Totaal open interest bij opening 6.936 (3.897 Calls, 3.039 Puts)
Call / Put ratio 2,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25410,000,090,01+0,08 +800,0% ----0,090,091 12-8
19-12-255415,000,050,01+0,04 +400,0% ----0,050,051 8-5
19-12-25 16,00------ -- --------0 --
19-12-251518,000,060,02-- -- --------14 12-3
19-12-251520,000,100,03-- -- ----0,100,104 6-2
19-12-2518322,000,030,05-- -- ----0,030,032 28-5
19-12-25 23,00------ -- ---------- --
19-12-251.53724,000,040,01-- -- --1,120,040,048 26-6
19-12-2551825,000,030,01-- -- ----0,030,0325 14-10
19-12-2530426,000,120,02+0,10 +500,0% --1,120,120,121 28-11
19-12-25 27,00--0,03-- -- --------0 --
19-12-253528,000,080,04-- -- --0,060,080,082 5-9
19-12-25 28,50--0,01-- -- --------0 --
19-12-25 29,00--0,01-- -- --------0 --
19-12-25 29,50--0,01-- -- --------0 --
19-12-253730,000,100,01-- -- --1,150,100,101 19-11
19-12-25 31,000,080,03-- -- ----0,080,085 24-11
19-12-25 31,50------ -- --------0 --
19-12-25 32,000,130,07-- -- ----0,130,136 1-12
19-12-25 32,50------ -- 0,010,15----0 --
19-12-25 33,000,210,14-- -- ----0,210,211 3-12
19-12-25 33,500,15---- -- 0,060,320,150,153 5-12
19-12-2520434,000,250,30-0,02 -6,7% ----0,270,254 5-12
19-12-25 34,50------ -- 0,280,60----0 --
19-12-25 35,000,570,68-0,11 -16,2% ----0,570,552 5-12
19-12-25 35,50------ -- --------0 --
19-12-25 36,001,301,36-- -- ----1,301,302 4-12
19-12-25 36,50------ -- --------0 --
19-12-25 37,002,752,24-- -- ----2,752,751 1-12
19-12-25 38,003,333,21-- -- ----3,333,339 4-12
19-12-25 39,004,464,20-- -- ----4,464,402 25-11
19-12-25 40,005,355,20-- -- ----5,355,356 28-11
19-12-25 41,005,726,20-- -- ----5,725,724 17-11
19-12-25 42,007,407,20-- -- ----7,407,401 26-11
19-12-25 43,00--8,20-- -- --------0 --
19-12-25 44,009,389,20-- -- ----9,389,381 28-11
19-12-25 45,0010,4510,20-- -- ----10,4510,452 18-11
19-12-25 46,009,5511,20-- -- ----9,559,551 10-11
19-12-25 48,009,2313,20-- -- ----9,239,233 16-10
19-12-25 50,004,6015,20-- -- --------0 31-7
19-12-25 52,005,4017,20-- -- ----5,405,4010 7-5
19-12-25 55,006,1020,20-- -- ----6,106,105 13-2
19-12-25 60,00--25,20-- -- --------0 --
19-12-25 70,00--35,20-- -- --------0 --
16-01-26 16,00------ -- ---------- --
16-01-26 18,00------ -- --------0 --
16-01-26 20,00--0,01-- -- --------0 --
16-01-26 22,00--0,01-- -- --------0 --
16-01-26 23,00------ -- --------0 --
16-01-26 24,00--0,02-- -- --------0 --
16-01-26 25,00--0,01-- -- --------0 --
16-01-26 26,00--0,01-- -- --------0 --
16-01-26 27,00--0,01-- -- --------0 --
16-01-26 28,00--0,02-- -- --------0 --
16-01-26 29,00--0,05-- -- 0,010,10----0 --
16-01-26 29,50--0,06-- -- --------0 --
16-01-26 30,00--0,09-- -- --------0 --
16-01-26 31,000,350,14-- -- ----0,350,351 20-11
16-01-26 32,000,300,23-- -- ----0,300,301 26-11
16-01-26 33,000,590,38-- -- ----0,590,5930 25-11
16-01-26 34,000,580,64-0,06 -9,4% ----0,580,588 5-12
16-01-26 35,000,901,04-0,14 -13,5% ----0,900,862 5-12
16-01-26 36,001,901,63-- -- ----1,901,901 28-11
16-01-262837,002,182,40+0,01 +0,4% ----2,182,185 5-12
16-01-26 38,003,183,28-0,10 -3,0% ----3,183,188 5-12
16-01-26939,004,334,22+0,04 +0,9% ----4,334,334 4-12
16-01-26 40,003,685,20-- -- ----3,693,6845 11-11
16-01-26 41,002,236,20-- -- ----2,232,231 29-10
16-01-26 42,003,167,20-- -- ----3,163,163 20-10
16-01-26 43,003,228,20-- -- ----3,403,2240 28-10
16-01-26 44,006,609,20-- -- ----6,606,6020 6-11
16-01-26 46,00--11,20-- -- --------0 --
16-01-26 48,00--13,20-- -- --------0 --
16-01-26 50,00--15,20-- -- --------0 --
20-02-26 16,00------ -- --------0 --
20-02-26 18,00--0,01-- -- --------0 --
20-02-26 20,00--0,01-- -- --------0 --
20-02-26 22,00--0,02-- -- --------0 --
20-02-26 23,00--0,03-- -- --------0 --
20-02-26 24,00--0,04-- -- --------0 --
20-02-26 25,00--0,05-- -- --------0 --
20-02-26 26,00--0,07-- -- 0,010,12----0 --
20-02-26 27,00--0,09-- -- --------0 --
20-02-26 28,00--0,13-- -- --------0 --
20-02-26 29,000,230,18-- -- ----0,230,231 24-11
20-02-26 29,50--0,22-- -- 0,150,31----0 --
20-02-26 30,000,300,26-- -- ----0,300,302 27-11
20-02-26 31,00--0,37-- -- --------0 --
20-02-26 32,00--0,53-- -- --------0 --
20-02-26 33,000,900,77-- -- ----0,900,901 28-11
20-02-26 34,001,351,10-- -- ----1,351,352 3-12
20-02-26 35,001,631,53-- -- ----1,631,612 4-12
20-02-26 36,002,002,06-0,06 -2,9% ----2,001,7911 5-12
20-02-26 37,002,812,73-- -- ----2,812,819 4-12
20-02-26 38,00--3,50-- -- --------0 --
20-02-26 40,00--5,26-- -- --------0 --
20-02-26 42,00--7,20-- -- --------0 --
20-02-26 44,00--9,20-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,000,010,02-- -- ----0,010,011 5-8
20-03-26 20,000,020,03-- -- ----0,020,021 5-8
20-03-26 22,00--0,04-- -- --------0 --
20-03-26 24,00--0,07-- -- --------0 --
20-03-26 26,00--0,12-- -- --------0 --
20-03-26 27,00--0,16-- -- 0,030,29----0 --
20-03-26 28,000,270,21-- -- ----0,270,271 14-11
20-03-26 29,000,450,29-- -- ----0,460,452 19-11
20-03-26 30,000,440,40-- -- 0,320,460,440,302 7-11
20-03-26 32,000,850,74-- -- 0,660,810,850,8510 26-11
20-03-26 34,001,621,34-- -- ----1,621,621 3-12
20-03-26 35,001,881,74-- -- ----1,881,881 28-11
20-03-26 36,002,502,28-- -- ----2,502,502 1-12
20-03-26 38,003,733,66-- -- ----3,733,734 4-12
20-03-26 40,005,405,34-- -- ----5,405,4050 4-12
20-03-26 42,007,577,22-- -- ----7,577,571 21-11
20-03-26 44,009,659,20-- -- ----9,659,654 20-11
20-03-26 46,0010,4011,20-- -- ----10,4010,401 13-11
20-03-26 48,009,7513,20-- -- ----9,759,7525 30-10
20-03-26 50,009,5015,20-- -- ----9,509,4050 27-10
20-03-26 52,00--17,20-- -- --------0 --
20-03-26 55,00--20,20-- -- --------0 --
20-03-26 60,00--25,20-- -- --------0 --
20-03-26 70,00--35,20-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,02-- -- --------0 --
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,05-- -- --------0 --
19-06-26 20,00--0,08-- -- --------0 --
19-06-26 22,00--0,12-- -- --------0 --
19-06-26 24,000,290,20-- -- ----0,290,291 18-11
19-06-26 25,00--0,24-- -- --------0 --
19-06-26 26,000,340,31-- -- 0,240,390,340,264 7-11
19-06-26 27,00--0,40-- -- 0,330,48----0 --
19-06-26 28,000,440,52-- -- 0,440,600,440,324 6-11
19-06-26 29,000,730,66-- -- ----0,730,731.501 14-11
19-06-26 30,000,910,84-- -- ----0,910,911 21-11
19-06-26 32,001,551,35-- -- ----1,551,553 3-12
19-06-26 34,002,392,08-- -- ----2,392,3925 19-11
19-06-26 35,003,002,52-- -- --3,003,003,001 3-12
19-06-26 36,003,203,06-- -- ----3,203,201 4-12
19-06-26 38,004,504,34-- -- ----4,504,501 4-12
19-06-26 40,006,555,87-- -- ----6,556,555 3-12
19-06-26 42,007,407,60-- -- ----7,407,401 24-11
19-06-26 44,009,939,41-- -- ----9,939,931 20-11
19-06-26 45,008,9410,36-- -- ----8,948,941 10-11
19-06-26 46,008,3011,32-- -- ----8,308,10150 30-10
19-06-26 48,009,9513,26-- -- ----9,959,9550 30-10
19-06-26 50,005,9515,21-- -- ----5,955,957 24-7
19-06-26 55,009,0020,20-- -- ----9,009,0010 13-5
19-06-26 60,0013,2325,20-- -- ----13,2313,232 30-4
19-06-26 70,00--35,20-- -- --------0 --
19-06-26 80,00--45,20-- -- --------0 --
18-09-26 12,00------ -- ---------- --
18-09-26 14,00--0,01-- -- --------0 --
18-09-26 16,00--0,01-- -- --------0 --
18-09-26 18,00--0,03-- -- --------0 --
18-09-26 20,00--0,09-- -- --------0 --
18-09-26 22,00--0,19-- -- --------0 --
18-09-26 24,000,410,34-- -- ----0,410,372 19-11
18-09-26 26,00--0,54-- -- --------0 --
18-09-26 27,00--0,66-- -- 0,570,73----0 --
18-09-26128,000,870,80+0,01 +1,3% ----0,870,871 3-12
18-09-26 29,00--0,98-- -- --------0 --
18-09-26 30,000,901,19-- -- ----0,900,901 6-11
18-09-26 32,002,001,77-- -- ----2,002,005 3-12
18-09-26 34,002,792,54-- -- ----2,792,758 2-12
18-09-26 36,00--3,56-- -- --------0 --
18-09-26 38,005,154,81-- -- ----5,155,152 2-12
18-09-26 40,006,406,27-- -- ----6,406,4035 27-11
18-09-26 42,00--7,89-- -- --------0 --
18-09-26 44,008,519,64-- -- ----8,518,511 12-11
18-09-26 50,00--15,30-- -- --------0 --
18-09-26 55,00--20,20-- -- --------0 --
18-12-26 15,000,010,01-- -- ----0,010,011 21-7
18-12-26 20,000,090,12-- -- ----0,090,091 19-9
18-12-26 24,001,200,50-- -- ----1,201,203 7-4
18-12-26 25,000,500,61-- -- ----0,500,501 11-11
18-12-26 26,000,670,74-0,07 -9,5% ----0,670,675 5-12
18-12-26 28,000,991,08-0,09 -8,3% ----0,990,995 5-12
18-12-26 30,001,481,52-- -- ----1,481,481 24-11
18-12-26 35,003,503,39-- -- ----3,653,503 26-11
18-12-26 38,004,255,14-- -- ----4,254,0013 7-11
18-12-26 40,006,856,55-- -- ----7,006,853 18-11
18-12-26 42,006,108,11-- -- ----6,106,105 6-11
18-12-269545,0010,5010,68+0,03 +0,3% ----10,5010,502 5-12
18-12-26 50,0011,4015,32-- -- ----11,4011,402 3-9
18-12-26 55,009,7020,20-- -- ----9,709,7025 12-5
18-12-26 60,00--25,20-- -- --------0 --
18-12-26 70,00--35,20-- -- --------0 --
18-12-26 80,00--45,20-- -- --------0 --
18-06-27 20,00--0,35-- -- --------0 --
18-06-27 24,00--0,71-- -- --------0 --
18-06-27 25,00--0,85-- -- --------0 --
18-06-27 26,00--1,01-- -- --------0 --
18-06-27 28,001,501,41-- -- ----1,501,501 25-11
18-06-27 30,002,131,94-- -- ----2,132,131 18-11
18-06-27 35,003,903,94-- -- ----3,903,901 24-11
18-06-27 40,00--7,02-- -- --------0 --
18-06-27 45,004,3710,99-- -- ----4,374,371 26-6
18-06-27 50,009,6015,49-- -- ----9,609,6010 21-8
18-06-27 55,00--20,26-- -- --------0 --
18-06-27 60,00--25,20-- -- --------0 --
18-06-27 70,00--35,20-- -- --------0 --
18-06-27 80,00--45,20-- -- --------0 --
17-12-27 20,000,300,47-- -- ----0,300,301 7-11
17-12-27 24,00--0,95-- -- --------0 --
17-12-27 26,000,501,31-- -- ----0,500,502 5-5
17-12-27 28,001,701,77-0,07 -4,0% ----1,701,701 5-12
17-12-27 30,002,502,35-- -- ----2,502,501 18-11
17-12-27 32,003,003,07-- -- ----3,003,002 14-11
17-12-27 35,004,444,42-- -- ----4,444,441 24-11
17-12-27 40,004,587,42-- -- ----4,584,581 1-9
17-12-27 45,007,8511,24-- -- ----7,857,853 14-10
17-12-27 50,0014,1515,61-- -- ----14,1514,151 12-11
17-12-27 55,0013,0020,31-- -- ----13,0013,0050 7-3
17-12-27 60,0016,4525,20-- -- ----16,4516,451 3-1
17-12-27 70,00--35,20-- -- --------0 --
17-12-27 80,00--45,20-- -- --------0 --
15-12-28 20,000,620,73-- -- ----0,620,621 30-10
15-12-28 25,000,541,58-1,04 -65,8% ----0,540,5418 5-12
15-12-28 26,00--1,79-- -- --------0 --
15-12-28 28,001,542,35-- -- ----1,541,541 15-10
15-12-28 30,003,002,99-- -- ----3,003,002 25-11
15-12-28 35,005,305,10-- -- ----5,305,301 4-12
15-12-28 40,008,158,04-- -- ----8,158,151 27-11
15-12-28 45,007,7511,66-- -- ----7,757,751 19-8
15-12-28 50,009,3015,84-- -- ----9,309,301 4-4
15-12-28 55,009,5520,38-- -- ----9,559,5525 13-2
15-12-28 60,00--25,20-- -- --------0 --
15-12-28 80,00--45,20-- -- --------0 --
15-12-28 100,00--65,20-- -- --------0 --
21-12-29 20,00--1,00-- -- --------0 --
21-12-29 25,001,002,00-- -- ----1,001,001 12-9
21-12-29 26,00--2,22-- -- --------0 --
21-12-29 28,00--2,84-- -- --------0 --
21-12-29 30,003,653,52-- -- ----3,653,651 28-11
21-12-29 35,005,905,85-- -- ----5,905,7550 4-12
21-12-29 40,008,758,57-- -- ----8,758,752 3-12
21-12-29 45,009,5212,06-- -- ----9,529,522 4-11
21-12-29 50,0016,2016,06-- -- ----16,2016,203 27-11
21-12-29 55,0012,4020,50-- -- ----12,4012,4010 28-7
21-12-29 60,0015,6325,23-- -- ----15,6315,631 17-7
21-12-29 80,00--45,20-- -- --------0 --
21-12-29 100,00--65,20-- -- --------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?