Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,3628,36-- -- 29,2628,281.104.88717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 721 (287 Calls, 434 Puts)
Totaal open interest bij opening 11.573 (5.801 Calls, 5.772 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --0,06----0 --
19-06-262620,000,060,01-- -- ----0,060,063 4-5
19-06-263221,000,140,02-- -- ----0,140,1410 13-5
19-06-26 22,000,120,02-- -- --0,070,140,124 14-5
19-06-26 23,000,020,03-- -- --0,080,020,021 2-6
19-06-26 24,000,060,06-- -- 0,010,100,060,0615 2-6
19-06-263024,500,180,08-- -- 0,040,130,180,1811 21-5
19-06-26 25,000,050,08-- -- ----0,050,051 2-6
19-06-26 25,500,230,12-- -- ----0,230,238 29-5
19-06-2626426,000,150,17-0,02 -11,8% 0,140,260,150,1540 15:33
19-06-26 26,500,210,24-0,03 -12,5% 0,220,350,210,1813 15:36
19-06-26 27,000,370,34+0,03 +8,8% ----0,370,2231 16:51
19-06-2619327,500,500,45+0,06 +13,3% ----0,500,4523 16:55
19-06-26 28,000,610,59+0,02 +3,4% ----0,610,4746 16:02
19-06-26 28,500,750,79-- -- ----0,750,5726 2-6
19-06-26 29,001,051,03+0,02 +1,9% ----1,050,8529 15:55
19-06-26 29,501,151,31-0,16 -12,2% 1,521,641,201,108 13:32
19-06-26 30,001,451,65-0,20 -12,1% ----1,541,453 13:33
19-06-26 31,001,572,44-- -- 2,692,851,571,571 2-6
19-06-266432,003,353,33+0,35 +10,5% ----3,353,352 18-5
19-06-26 33,004,154,28-0,13 -3,0% 4,524,784,154,151 12:54
19-06-26 34,006,085,26-- -- 5,505,806,086,081 27-5
19-06-26 35,006,956,26-- -- 6,506,857,106,9520 29-5
19-06-26 36,007,067,26-- -- 7,507,857,067,062 1-6
19-06-26 38,0010,209,26-- -- 9,509,8010,2010,201 29-5
19-06-26 40,0010,9011,26-- -- 11,5011,8010,9010,901 1-6
19-06-26 42,0010,9013,26-- -- ----10,9010,901 5-5
19-06-26644,0013,4515,26+0,38 +2,5% 15,5015,8513,4513,4520 6-5
19-06-26 45,0016,3716,26-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,26-8,96 -51,9% 17,5017,858,308,10150 30-10
19-06-26 48,009,9519,26-9,31 -48,3% ----9,959,9550 30-10
19-06-26 50,0021,6521,26-- -- --------0 13-4
19-06-26 55,009,0026,26-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,26-- -- ----13,2313,232 30-4
19-06-26 70,00--41,26-- -- --------0 --
19-06-26 80,00--51,26-- -- 51,5051,85----0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --0,08----0 --
17-07-26 20,000,120,03-- -- ----0,130,124 14-5
17-07-26 21,00--0,05-- -- --------0 --
17-07-26 22,000,160,08-- -- ----0,160,161 28-5
17-07-26 23,000,180,13-- -- --------1 21-5
17-07-2610624,000,210,19-- -- 0,150,290,210,21100 2-6
17-07-26 24,500,360,25-- -- ----0,360,361 28-5
17-07-26 25,000,310,32-0,01 -3,1% 0,280,410,310,292 17:23
17-07-261925,500,320,39+0,04 +10,3% 0,370,510,320,316 2-6
17-07-26 26,000,450,49-0,04 -8,2% ----0,450,4510 11:22
17-07-26 26,500,620,59+0,03 +5,1% ----0,620,621 09:42
17-07-26 27,000,650,73-0,08 -11,0% ----0,650,651 10:29
17-07-26 27,500,900,87+0,03 +3,4% 0,941,070,900,793 15:59
17-07-26 28,000,901,07-0,17 -15,9% 1,141,280,900,901 09:33
17-07-26528,502,601,27+0,16 +12,6% --------1 27-5
17-07-26 29,001,281,50-- -- ----1,281,2840 2-6
17-07-26 29,501,251,76-- -- 1,922,101,251,251 2-6
17-07-26 30,002,362,08-- -- 2,262,442,362,364 27-5
17-07-26 31,002,812,76-- -- ----2,812,812 18-5
17-07-26 32,004,603,55-- -- ----4,604,601 13-5
17-07-26 33,004,264,41+0,34 +7,7% 4,654,924,264,261 12:56
17-07-26 34,00--5,35-- -- 5,555,90----0 --
17-07-26 35,00--6,30-- -- 6,506,85----0 --
17-07-26 36,00--7,28-- -- --------0 --
17-07-26 38,00--9,26-- -- --------0 --
17-07-26 40,00--11,26-- -- 11,5011,85----0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,02-- -- 0,010,15----0 --
21-08-26 20,00--0,09-- -- --------0 --
21-08-26 21,00--0,16-- -- --------0 --
21-08-26 22,00--0,25-- -- 0,220,37----0 --
21-08-26 23,000,330,38-- -- 0,360,490,330,331 2-6
21-08-26624,000,510,53+0,05 +9,4% 0,34--0,510,513 2-6
21-08-26 25,000,590,74-0,15 -20,3% ----0,590,591 09:42
21-08-26 25,50--0,85-- -- 0,851,00----0 --
21-08-26 26,000,950,99-0,04 -4,0% 1,001,140,950,951 15:33
21-08-26 26,501,321,14-- -- ----1,321,321 1-6
21-08-26 27,001,201,31-0,11 -8,4% ----1,201,201 10:50
21-08-26 27,50--1,49-- -- 1,551,70----0 --
21-08-26 28,00--1,68-- -- 1,781,93----0 --
21-08-26 28,50--1,91-- -- --------0 --
21-08-26 29,002,012,16-- -- ----2,012,011 1-6
21-08-26 29,502,152,42-- -- ----2,752,152 1-6
21-08-26 30,002,942,71-- -- 2,893,082,942,942 20-5
21-08-26 31,00--3,36-- -- 3,573,77----0 --
21-08-26 32,00--4,08-- -- --------0 --
21-08-26 33,00--4,87-- -- --------0 --
21-08-26 34,00--5,70-- -- --------0 --
21-08-26 36,007,317,50-- -- ----7,317,312 1-6
21-08-26 38,00--9,39-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --0,07----0 --
18-09-26 14,00--0,02-- -- --0,10----0 --
18-09-26 16,000,330,08-- -- 0,050,120,330,3310 25-2
18-09-26 18,000,210,12-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,16-- -- 0,120,230,220,223 17-4
18-09-26 20,000,290,22-- -- ----0,290,291 15-4
18-09-26 21,000,310,29+0,02 +6,9% 0,250,370,310,312 11:26
18-09-26 22,000,470,39-- -- 0,380,480,470,471 27-5
18-09-26 23,000,510,53-0,02 -3,8% ----0,510,511 09:42
18-09-26 24,000,850,70-- -- 0,720,830,850,8515 7-5
18-09-26 25,000,950,93+0,02 +2,2% 0,961,070,950,951 16:13
18-09-26 26,000,971,20-- -- ----0,970,972 2-6
18-09-26 27,001,481,54-- -- 1,601,711,481,485 1-6
18-09-26 28,001,751,93-0,18 -9,3% ----1,751,754 09:32
18-09-26 29,002,352,41-0,06 -2,5% 2,532,672,352,3540 15:33
18-09-26 30,002,762,96-0,20 -6,8% 3,123,272,762,762 10:04
18-09-26 32,004,604,28+0,32 +7,5% ----4,604,604 17:13
18-09-26 34,004,605,84-- -- ----4,604,601 17-4
18-09-26 36,007,207,58-- -- 7,808,107,207,2010 19-5
18-09-26 38,0010,059,45-- -- 9,7010,0510,0510,051 29-5
18-09-26 40,0013,4011,36-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,30-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,27-- -- 15,6015,9018,7618,767 24-2
18-09-26 50,00--21,26-- -- 21,5521,90----0 --
18-09-26 55,00--26,26-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,02-- -- 0,010,110,060,061 26-5
18-12-263414,000,080,06-- -- 0,090,150,080,081 19-5
18-12-26 15,000,180,09-- -- ----0,180,181 10-4
18-12-26 16,000,280,14-- -- ----0,280,282 12-5
18-12-261.00218,000,430,26+0,01 +3,8% 0,04--0,430,4311 13-5
18-12-26 19,000,770,35-- -- ----0,770,771 3-3
18-12-26 20,000,420,46-0,04 -8,7% ----0,420,425 11:52
18-12-26 21,000,480,59-- -- 0,590,700,480,481 30-4
18-12-26 22,000,840,76-- -- 0,760,870,840,841 29-5
18-12-26 23,000,980,95-- -- ----1,000,982 26-5
18-12-2634524,001,731,17+0,07 +6,0% ----1,731,7320 13-5
18-12-26 25,001,521,45-- -- 0,10------1 28-5
18-12-26 26,001,641,78-- -- ----1,641,641 1-6
18-12-26 27,002,392,16+0,23 +10,6% 2,222,362,392,382 14:40
18-12-26 28,002,502,57-0,07 -2,7% 2,662,802,502,503 12:16
18-12-263.12529,003,583,05+0,15 +4,9% --------30 2-6
18-12-26 30,003,173,59-- -- ----3,173,052 2-6
18-12-26 32,004,404,84-- -- ----4,504,402 1-6
18-12-26 34,006,456,27-- -- 6,456,756,456,453 19-3
18-12-26 35,007,567,06-- -- ----7,567,5610 1-6
18-12-26 36,007,357,89-- -- 8,108,407,357,351 1-6
18-12-26 38,007,859,63-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,48-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,38-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,30-- -- 16,6016,9016,7016,701 20-5
18-12-26 50,0021,8721,26-- -- ----21,8721,8710 1-6
18-12-26 55,009,7026,26-- -- ----9,709,7025 12-5
18-12-26 60,00--31,26-- -- 31,5031,85----0 --
18-12-26 70,00--41,26-- -- --------0 --
18-12-26 80,00--51,26-- -- --------0 --
19-03-27 12,00--0,06-- -- 0,010,16----0 --
19-03-27 14,000,230,13-- -- ----0,230,222 10-4
19-03-27 16,000,320,26-- -- ----0,320,322 13-5
19-03-27 18,000,750,43-- -- 0,390,530,750,751 27-3
19-03-27 20,00--0,68-- -- 0,660,80----0 --
19-03-27 22,001,091,03-- -- ----1,091,093 8-4
19-03-27 23,001,371,25-- -- ----1,371,372 20-5
19-03-27 24,00--1,50-- -- --------0 --
19-03-27 25,001,881,81-- -- 1,852,001,881,881 25-5
19-03-27 26,00--2,17-- -- 2,182,36----0 --
19-03-27 27,002,232,56-- -- ----2,232,231 2-6
19-03-275328,003,252,98+0,14 +4,7% ----3,253,251 1-6
19-03-27 29,00--3,44-- -- 3,553,73----0 --
19-03-27 30,004,353,97-- -- 4,114,304,354,353 29-5
19-03-27 32,00--5,16-- -- --------0 --
19-03-27 34,008,206,58-- -- ----8,208,208 13-5
19-03-27 36,00--8,11-- -- 8,358,65----0 --
19-03-27 38,00--9,79-- -- 10,0010,35----0 --
19-03-27 40,0011,7111,59-- -- 11,8512,1511,7111,712 8-5
19-03-27 45,00--16,31-- -- 16,6016,95----0 --
19-03-27 50,00--21,26-- -- 21,5521,90----0 --
18-06-27 15,000,250,29-- -- ----0,250,251 22-4
18-06-27 16,000,390,38-- -- 0,340,500,390,393 21-4
18-06-27 18,002,040,60-- -- 0,570,732,042,004 12-2
18-06-27 20,001,000,93-- -- ----1,001,001 27-5
18-06-27 22,001,201,34-- -- ----1,201,201 2-6
18-06-27 24,002,781,91-- -- 1,932,092,782,782 26-2
18-06-27 25,002,272,22-- -- ----2,272,271 25-5
18-06-27 26,002,702,60-- -- ----2,702,7015 26-5
18-06-27 28,004,053,46-- -- 3,533,754,054,0432 13-4
18-06-27 30,004,504,48-- -- 4,594,814,504,502 14-4
18-06-27 35,008,877,74-- -- 7,908,258,878,871 14-5
18-06-27 40,0012,8011,81-- -- ----12,8012,804 27-3
18-06-27245,0016,7516,39+0,36 +2,2% 16,6517,0016,7516,751 23-3
18-06-27 50,0025,1521,26-- -- 21,5521,9025,1525,151 6-2
18-06-27 55,00--26,26-- -- 26,5026,95----0 --
18-06-27 60,00--31,26-- -- 31,4531,90----0 --
18-06-27 70,00--41,26-- -- --------0 --
18-06-27 80,00--51,26-- -- --------0 --
17-12-27 15,000,440,50-- -- 0,380,690,440,445 2-6
17-12-27 16,000,920,62-- -- 0,500,810,920,9220 3-3
17-12-27 18,000,500,90-- -- 0,801,120,500,502 6-5
17-12-27 20,001,011,27-- -- ----1,011,011 27-4
17-12-27 22,001,501,76-- -- 1,722,041,501,5020 27-4
17-12-27 24,002,552,37-- -- 2,352,672,552,551 1-6
17-12-27 26,002,953,14-- -- 3,103,462,952,953 2-6
17-12-27 28,003,804,07-- -- ----3,803,623 2-6
17-12-27 30,005,155,14-- -- --6,005,155,151 25-5
17-12-27 32,005,296,32-- -- 6,356,755,295,292 4-5
17-12-27 35,008,558,35-- -- ----8,558,5510 26-5
17-12-27 40,0011,9512,25-- -- ----11,9511,951 1-6
17-12-27 45,0020,7016,62-- -- 16,8017,2520,7020,701 4-2
17-12-27 50,0019,6021,32-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,26-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,26-- -- ----31,3231,328 3-2
17-12-27 70,00--41,26-- -- --------0 --
17-12-27 80,00--51,26-- -- --------0 --
15-12-28 15,001,500,87-- -- 0,751,091,511,4916 17-2
15-12-28 16,000,981,05-0,07 -6,7% ----0,980,983 10:50
15-12-28 18,001,251,43-- -- ----1,251,251 7-5
15-12-28 20,001,851,90-- -- 1,802,081,851,753 7-5
15-12-28 22,002,102,49-- -- 2,422,692,102,1055 6-5
15-12-2811924,003,603,21+0,06 +1,9% ----3,603,6020 13-5
15-12-28 25,003,483,60-0,12 -3,3% ----3,483,4820 10:50
15-12-28 26,004,203,97-- -- ----4,204,202 27-5
15-12-28 28,004,104,95-- -- 4,885,354,104,101 21-4
15-12-2820130,006,105,97+0,20 +3,4% 5,906,456,106,102 26-5
15-12-28 35,009,659,14-- -- ----9,659,653 27-5
15-12-28 40,0016,0012,87-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,94-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,46-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,32-- -- ----18,6018,601 12-1
15-12-28 60,00--31,26-- -- --------0 --
15-12-28 80,00--51,26-- -- --------0 --
15-12-28 100,00--71,26-- -- 71,3072,05----0 --
21-12-29 10,000,810,49-- -- ----0,810,8110 16-2
21-12-29 15,001,141,22-- -- ----1,141,144 8-4
21-12-29 18,00--1,93-- -- --------0 --
21-12-29 20,002,002,47-- -- 2,262,852,002,002 22-4
21-12-29 22,004,813,12-- -- ----4,814,7515 10-2
21-12-29 24,004,103,86-- -- ----4,104,102 27-2
21-12-29 25,003,904,28-- -- ----3,903,902 28-4
21-12-29 26,004,864,76-- -- ----4,864,861 27-5
21-12-29 28,007,985,71-- -- 5,506,208,027,9850 10-2
21-12-29 30,007,446,73-- -- 6,557,307,447,3234 13-5
21-12-29 35,009,609,76-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,34-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,30-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,65-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,33-- -- 26,4027,4030,0530,051 16-2
21-12-29 60,0029,6031,26-- -- 31,2532,3029,6029,601 4-5
21-12-29 80,00--51,26-- -- 51,2052,30----0 --
21-12-29 100,00--71,26-- -- --------0 --
20-12-30 10,001,090,66-- -- 0,420,911,091,0925 20-2
20-12-30 15,001,341,53-- -- 1,261,971,341,341 4-5
20-12-30 18,002,412,28-- -- 2,052,762,412,411 20-5
20-12-30 20,002,882,88-- -- 2,703,392,882,883 22-5
20-12-30 22,003,943,60-- -- ----3,943,9430 13-5
20-12-308824,004,404,38-- -- 4,234,934,404,403 12-5
20-12-30 25,004,804,78-- -- 4,665,404,804,807 26-5
20-12-30 26,005,105,21-- -- 5,005,905,105,1012 1-6
20-12-30 28,006,036,20-- -- 6,006,906,036,031 25-5
20-12-30 30,007,557,23+0,32 +4,4% ----7,557,25131 17:25
20-12-30 35,009,7510,25-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,76-- -- 13,7014,6011,8011,801 22-4
20-12-30 45,0011,2617,68-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,95-- -- 21,9022,9026,2526,102 13-2
20-12-30 60,00--31,26-- -- --------0 --
20-12-30 80,0049,7051,26-- -- ----49,7049,701 24-4
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?