Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,8829,880,00 0,0% 29,9029,58100.19511:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 2.893 (266 Calls, 2.627 Puts)
Totaal open interest bij opening 4.605 (2.261 Calls, 2.344 Puts)
Call / Put ratio 0,10
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
20-03-2656125,000,090,01-- -- ----0,090,091 5-3
20-03-26 25,500,050,01-- -- ----0,050,052 10-3
20-03-26 26,000,060,01+0,05 +500,0% ----0,060,065 15:39
20-03-26 26,500,070,03-- -- ----0,070,074 11-3
20-03-26 27,000,090,05-- -- --0,510,090,093 10-3
20-03-26 27,500,160,10-- -- ----0,180,1649 12-3
20-03-26 28,000,180,16-- -- --0,500,220,1818 12-3
20-03-26 28,40--0,23-- -- --------0 --
20-03-26 28,500,250,25-- -- ----0,250,252 10-3
20-03-26 28,60--0,27-- -- --------0 --
20-03-26 28,800,400,33+0,07 +21,2% ----0,400,378 16-3
20-03-26 29,000,400,38+0,02 +5,3% ----0,440,3514 15:40
20-03-26 29,20--0,45-- -- --------0 --
20-03-26 29,40--0,52-- -- --------0 --
20-03-26 29,500,680,57+0,11 +19,3% ----0,680,681 16-3
20-03-26 29,600,570,61-- -- ----0,570,573 11-3
20-03-26 29,800,650,70-- -- ----0,750,6511 11-3
20-03-26 30,000,760,80-0,04 -5,0% ----0,760,761 16:18
20-03-262830,501,101,11-0,11 -9,9% ----1,101,101 15:21
20-03-26 31,001,451,450,00 0,0% ----1,451,451 14:46
20-03-26 31,501,851,84+0,01 +0,5% ----1,851,851 14:46
20-03-26 32,001,592,27-- -- ----1,591,591 10-3
20-03-26 32,50--2,72-- -- --------0 --
20-03-26 33,003,703,19-- -- ----3,703,702 3-3
20-03-26 34,003,804,16-- -- ----3,803,805 6-3
20-03-26 35,005,305,16-- -- ----5,305,301 4-3
20-03-26 36,005,886,16-- -- ----5,885,881 12-3
20-03-26 37,002,027,16-- -- ----2,022,021 14-1
20-03-26 38,008,308,16+0,14 +1,7% ----8,308,301 16:14
20-03-26 39,00--9,16-- -- --------0 --
20-03-26 40,009,9610,16-- -- ----9,969,961 12-3
20-03-26 42,0012,6512,16-- -- ----12,6512,651 5-3
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 --
17-04-262618,000,050,01-- -- ----0,050,051 27-2
17-04-261019,000,100,01-- -- ----0,100,101 25-2
17-04-26 20,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,02-- -- --------0 --
17-04-26 21,000,160,03-- -- ----0,190,162 25-2
17-04-26 21,500,340,04-- -- ----0,340,344 23-2
17-04-26 22,000,270,05-- -- ----0,270,275 25-2
17-04-26 22,500,600,07-- -- ----0,600,601 24-2
17-04-26 23,000,090,09-- -- ----0,090,091 13-3
17-04-26 23,500,120,11-- -- ----0,120,121 10-3
17-04-26 24,000,200,15-- -- ----0,200,2010 9-3
17-04-26 24,500,440,18-- -- ----0,440,442 3-3
17-04-26 25,000,210,22-- -- ----0,210,211 11-3
17-04-26 25,500,800,28-- -- ----0,940,806 25-2
17-04-26 26,000,380,34+0,04 +11,8% ----0,380,3612 13:29
17-04-26 26,500,390,41-- -- ----0,390,3910 9-3
17-04-26 27,000,580,51+0,07 +13,7% ----0,600,5828 14:23
17-04-26 27,500,600,63-0,03 -4,8% ----0,600,601 16:41
17-04-26 28,000,800,77+0,03 +3,9% ----0,800,773 13:49
17-04-26 28,500,970,91+0,06 +6,6% ----1,030,9712 15:39
17-04-26 29,001,061,10-- -- ----1,060,924 10-3
17-04-26 29,501,271,32-- -- ----1,271,274 11-3
17-04-26 30,001,721,54+0,18 +11,7% ----1,721,728 16-3
17-04-26 31,002,492,11-- -- ----2,492,498 13-3
17-04-26 32,003,142,78-- -- ----3,143,148 13-3
17-04-26 33,002,033,56-- -- ----2,032,035 27-1
17-04-26 34,004,204,39-- -- ----4,204,204 4-3
17-04-26 35,005,705,29-- -- ----5,705,702 3-3
17-04-26 36,005,446,24-- -- ----5,445,441 6-3
17-04-26 37,00--7,20-- -- --------0 --
17-04-26 38,00--8,17-- -- --8,40----0 --
17-04-26 40,00--10,16-- -- --------0 --
17-04-26 42,00--12,16-- -- --------0 --
17-04-26 44,00--14,16-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,03-- -- --------0 --
15-05-26 18,00--0,05-- -- --------0 --
15-05-26 19,000,200,07-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,12-- -- ----0,200,201 3-3
15-05-26 21,000,190,16+0,03 +18,8% ----0,190,191 17:21
15-05-26 22,000,220,21+0,01 +4,8% ----0,230,222 15:35
15-05-26 23,000,310,31-- -- ----0,310,311 10-3
15-05-26 23,500,450,33-- -- ----0,450,451 27-2
15-05-26 24,000,440,40-- -- ----0,440,441 13-3
15-05-26 24,500,920,48-- -- ----0,920,921 25-2
15-05-26 25,000,480,55-- -- ----0,480,4810 6-3
15-05-26 25,500,860,65-- -- ----0,860,861 27-2
15-05-26 26,000,700,76-- -- ----0,700,7040 6-3
15-05-26 26,50--0,88-- -- --------0 --
15-05-26 27,001,201,03-- -- ----1,201,201 13-3
15-05-26 27,502,181,19-- -- ----2,182,181 25-2
15-05-26 28,001,541,37-- -- ----1,541,541 13-3
15-05-26 28,501,561,55+0,01 +0,6% ----1,561,561 16-3
15-05-26 29,001,811,77-- -- ----2,021,8156 13-3
15-05-26 29,50--2,00-- -- --------0 --
15-05-26 30,002,272,270,00 0,0% ----2,422,272 17:01
15-05-26 31,002,532,87-- -- ----2,532,531 10-3
15-05-26 32,003,413,52-- -- ----3,413,411 5-3
15-05-26 33,00--4,27-- -- --------0 --
15-05-26 34,004,405,07-- -- ----4,404,4020 6-3
15-05-26 36,006,476,82-- -- ----6,476,471 11-3
15-05-26 38,007,808,72-- -- ----7,807,8020 6-3
15-05-26 40,00--10,65-- -- --------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 18,000,140,11+0,03 +27,3% 0,04--0,140,144 16:29
19-06-26 19,00--0,15-- -- --------0 --
19-06-26 20,000,380,21-- -- ----0,420,383 25-2
19-06-26 21,000,440,28-- -- ----0,440,441 3-3
19-06-26 22,000,390,36+0,03 +8,3% ----0,390,394 16:29
19-06-263523,000,560,48+0,04 +8,3% ----0,560,561 27-2
19-06-26 24,000,600,64-- -- ----0,600,601 11-3
19-06-26 25,000,920,83-- -- ----0,920,921 13-3
19-06-26 26,001,101,07-- -- ----1,191,103 13-3
19-06-26 27,001,431,36+0,07 +5,1% ----1,431,434 16-3
19-06-26 28,001,781,72+0,06 +3,5% ----1,781,783 16-3
19-06-26 29,002,142,16-- -- ----2,142,1451 11-3
19-06-26 30,002,722,65+0,07 +2,6% ----2,722,721 14:06
19-06-265132,004,023,85-0,02 -0,5% ----4,024,021 13-3
19-06-26 34,004,645,32-- -- ----4,644,641 6-3
19-06-26 35,0010,406,13-- -- ----10,4010,401 4-2
19-06-26 36,007,486,99-- -- 5,35--7,487,482 27-2
19-06-264438,0014,998,81-0,05 -0,6% ----14,9914,991 12-2
19-06-26 40,0016,2610,70-- -- ----16,2616,2620 10-2
19-06-26 42,0011,9012,63-- -- ----11,9011,901 11-3
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 50,0025,3520,53-- -- ----25,3525,355 6-2
19-06-26 55,009,0025,50-16,50 -64,7% ----9,009,0010 13-5
19-06-26 60,0013,2330,48-17,25 -56,6% ----13,2313,232 30-4
19-06-26 70,00--40,45-- -- --------0 --
19-06-26 80,00--50,41-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,05-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,330,20-- -- ----0,330,3310 25-2
18-09-26 18,000,560,31-- -- ----0,560,565 19-2
18-09-26 19,000,600,39-- -- ----0,600,6016 25-2
18-09-26 20,001,100,50-- -- ----1,101,101 17-2
18-09-26 21,000,810,63-- -- ----0,810,811 3-3
18-09-26 22,000,870,78-- -- ----0,870,871 4-3
18-09-26 23,001,470,96-- -- ----1,501,4760 25-2
18-09-26 24,001,191,18-- -- ----1,191,191 10-3
18-09-26 25,001,361,45-- -- ----1,361,3610 10-3
18-09-26 26,002,511,74-- -- ----2,602,5130 25-2
18-09-26 27,003,782,08-- -- ----3,783,7813 5-2
18-09-26128,000,712,47+0,02 +0,8% ----0,710,711 29-12
18-09-26 29,002,312,91-- -- --------1.000 11-3
18-09-26 30,003,133,42-- -- ----3,133,133 9-3
18-09-26 32,004,544,59-- -- ----4,544,541 5-3
18-09-26 34,005,335,96-- -- ----5,335,335 6-3
18-09-26 36,007,107,48-- -- ----7,107,102 3-2
18-09-26 38,004,209,17-- -- ----4,204,201 16-1
18-09-26 40,0011,3910,94-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,79-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,69-- -- ----18,7618,767 24-2
18-09-26 50,00--20,55-- -- --------0 --
18-09-26 55,00--25,50-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,06-- -- ----0,380,353 12-2
18-12-26 14,000,300,17-- -- ----0,300,284 25-2
18-12-26 15,000,630,25-- -- ----0,630,632 13-2
18-12-26 16,000,310,30-- -- ----0,310,313 11-3
18-12-26 18,000,420,46-- -- ----0,420,421 10-3
18-12-26 19,000,770,57-- -- ----0,770,771 3-3
18-12-26 20,000,540,71-- -- ----0,570,542 10-3
18-12-26 21,001,150,86-- -- ----1,151,151 26-2
18-12-26 22,001,051,05-- -- ----1,051,051 13-3
18-12-26 23,001,091,27-- -- ----1,091,091 9-3
18-12-26 24,001,411,52-- -- ----1,411,4110 12-3
18-12-26 25,001,851,81+0,04 +2,2% ----1,891,855 16-3
18-12-26 26,001,842,13-- -- ----1,841,842 10-3
18-12-26 27,002,222,51-- -- ----2,222,2230 6-3
18-12-26 28,002,912,91-- -- ----2,912,911 12-3
18-12-26 29,003,523,37+0,15 +4,5% ----3,523,522.502 13:13
18-12-26 30,003,983,86-- -- ----3,983,982 13-3
18-12-26 32,006,705,03-- -- ----6,706,701 25-2
18-12-26 34,009,606,36-- -- ----9,609,605 24-2
18-12-26 35,007,507,07-- -- ----7,507,505 3-3
18-12-26 36,009,537,84-- -- ----9,829,536 25-2
18-12-26 38,0013,519,44-- -- ----13,5113,514 9-2
18-12-26 40,0010,9411,15-- -- ----10,9410,941 12-3
18-12-26 42,0017,3512,93-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,74-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,58-4,88 -23,7% ----15,7015,701 9-12
18-12-26 55,009,7025,51-15,81 -62,0% ----9,709,7025 12-5
18-12-26 60,00--30,47-- -- --------0 --
18-12-26 70,00--40,43-- -- --------0 --
18-12-26 80,00--50,39-- -- --------0 --
18-06-27 15,000,400,39-- -- ----0,400,401 12-3
18-06-27 16,001,300,51-- -- ----1,301,303 13-2
18-06-27 18,002,040,79-- -- ----2,042,004 12-2
18-06-27 20,002,041,14-- -- ----2,042,044 17-2
18-06-27 22,001,681,58-- -- ----1,681,682 5-3
18-06-27 24,002,782,18-- -- ----2,782,782 26-2
18-06-27 25,002,602,52+0,08 +3,2% ----2,602,601 16-3
18-06-27 26,003,512,87-- -- ----3,513,517 26-2
18-06-27 28,003,403,72-- -- ----3,403,408 6-3
18-06-27 30,004,424,74-- -- ----4,424,421 9-3
18-06-27 35,007,807,79-- -- ----7,807,801 12-3
18-06-27 40,0013,5211,62-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,96-11,59 -72,6% ----4,374,371 26-6
18-06-27 50,0025,1520,67-- -- ----25,1525,151 6-2
18-06-27 55,00--25,53-- -- --------0 --
18-06-27 60,00--30,47-- -- --------0 --
18-06-27 70,00--40,42-- -- --------0 --
18-06-27 80,00--50,38-- -- --------0 --
17-12-27 15,000,700,66-- -- ----0,700,701 10-3
17-12-27 16,000,920,78-- -- ----0,920,9220 3-3
17-12-27 18,001,081,11-- -- ----1,081,082 12-3
17-12-27 20,001,501,52-- -- ----1,501,501 13-3
17-12-27 22,002,562,04-- -- ----2,562,567 26-2
17-12-27 24,003,302,67-- -- ----3,303,3030 26-2
17-12-27 26,003,313,43-- -- ----3,313,312 13-3
17-12-27 28,004,754,31-- -- ----4,754,751 26-2
17-12-27 30,005,005,30-- -- ----5,005,0020 6-3
17-12-27 32,008,276,39-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,34-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,03-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,26-- -- ----20,7020,701 4-2
17-12-271050,0021,5520,82+0,02 +0,1% ----21,5521,5112 3-2
17-12-27 55,0028,7625,60-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3230,50-- -- ----31,3231,328 3-2
17-12-27 70,00--40,43-- -- --------0 --
17-12-27 80,00--50,39-- -- --------0 --
15-12-28 15,001,500,97-- -- ----1,511,4916 17-2
15-12-28 16,002,101,14-- -- ----2,102,103 11-2
15-12-28 18,00--1,55-- -- --------0 --
15-12-28 20,003,372,03-- -- ----3,373,3710 16-2
15-12-28 22,003,522,65-- -- ----3,773,5222 24-2
15-12-28 24,004,663,37-- -- ----4,664,6610 24-2
15-12-28 25,003,553,75-- -- ----3,553,554 6-3
15-12-28 26,007,164,15-- -- ----7,167,1612 12-2
15-12-28 28,004,785,05-- -- ----4,784,781 12-3
15-12-28 30,005,656,03-- -- ----5,655,651 6-3
15-12-28 35,0011,609,02-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,50-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,58-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,96-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,64-- -- ----18,6018,601 12-1
15-12-28 60,00--30,49-- -- --------0 --
15-12-28 80,00--50,35-- -- --------0 --
15-12-28 100,00--70,26-- -- --------0 --
21-12-29 10,000,810,55-- -- ----0,810,8110 16-2
21-12-29 15,001,441,32-- -- ----1,481,44111 27-2
21-12-29 18,00--2,00-- -- --------0 --
21-12-29 20,002,992,55-- -- ----2,992,991 26-2
21-12-29 22,004,813,21-- -- ----4,814,7515 10-2
21-12-29 24,004,103,95-- -- ----4,104,102 27-2
21-12-29 25,004,204,35-- -- ----4,204,201 9-3
21-12-29 26,006,104,78-- -- ----6,106,105 24-2
21-12-29 28,007,985,72-- -- ----8,027,9850 10-2
21-12-29 30,006,606,74-- -- ----6,606,601 12-3
21-12-29 35,0012,509,69-- -- ----12,5012,504 4-2
21-12-29 40,0012,3713,11-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2017,04-- -- ----11,2011,202 15-1
21-12-29 50,0021,2021,30-- -- ----21,2021,204 10-3
21-12-29 55,0030,0525,83-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,56-- -- ----23,3023,301 12-1
21-12-29 80,00--50,31-- -- --------0 --
21-12-29 100,00--70,22-- -- --------0 --
20-12-30 10,001,090,34-- -- ----1,091,0925 20-2
20-12-30 15,002,201,28-- -- ----2,202,205 24-2
20-12-30 18,003,592,17-- -- ----3,593,5920 18-2
20-12-30 20,004,292,92-- -- ----4,324,29500 12-2
20-12-30 22,004,503,74-- -- ----4,504,503 23-2
20-12-30 24,004,324,57-- -- ----4,324,3220 6-3
20-12-30 25,005,154,84-- -- ----5,155,151 4-3
20-12-30 26,006,205,28-- -- ----6,206,2010 25-2
20-12-30 28,005,756,21-- -- ----5,755,7510 3-2
20-12-30 30,006,827,32-- -- ----6,826,8225 10-3
20-12-30 35,0010,4510,37-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,62-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,34-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,48-- -- ----26,2526,102 13-2
20-12-30 60,00--30,61-- -- --------0 --
20-12-30 80,00--50,33-- -- --------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?