Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,1628,28-0,12 -0,4% 28,2227,88132.73010:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 408 (344 Calls, 64 Puts)
Totaal open interest bij opening 6.518 (4.076 Calls, 2.442 Puts)
Call / Put ratio 5,38
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
19-06-262718,000,050,02-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-26 20,000,060,03-- -- ----0,060,063 4-5
19-06-26 21,000,140,01-- -- ----0,140,1410 13-5
19-06-26 22,000,120,03-- -- ----0,140,124 14-5
19-06-26 23,000,080,06-- -- ----0,080,0821 18-5
19-06-26 24,000,170,11-- -- ----0,170,155 20-5
19-06-26 24,500,180,15-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,20-- -- ----0,240,241 21-5
19-06-26 25,500,260,26-- -- ----0,260,265 22-5
19-06-2628426,000,260,35-0,03 -8,6% --0,800,260,261 15:30
19-06-26 26,500,460,44-- -- 0,25--0,580,469 20-5
19-06-26 27,000,530,57-0,04 -7,0% ----0,530,456 11:58
19-06-26 27,500,700,73-- -- ----0,700,701 22-5
19-06-26 28,000,800,92-0,12 -13,0% ----0,800,808 16:28
19-06-26 28,501,051,13-0,08 -7,1% ----1,051,052 12:16
19-06-26 29,001,211,40-- -- ----1,211,212 22-5
19-06-26 29,502,691,70-- -- --------1 19-5
19-06-2630330,001,962,04+0,02 +1,0% ----1,961,965 16:54
19-06-26 31,003,022,81-- -- ----3,023,024 20-5
19-06-26 32,003,353,70-- -- ----3,353,352 18-5
19-06-26 33,002,894,62-- -- ----2,892,891 6-5
19-06-2646634,005,505,59+0,14 +2,5% ----5,505,502 25-5
19-06-26 35,006,896,58-- -- ----6,896,891 18-5
19-06-26 36,007,507,58-- -- ----7,507,501 25-5
19-06-26 38,008,809,58-- -- ----8,808,807 19-5
19-06-262840,0012,7211,58+0,14 +1,2% ----12,7212,721 14-5
19-06-26 42,0010,9013,58-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,58-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,58-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,58-9,28 -52,8% ----8,308,10150 30-10
19-06-26 48,009,9519,58-9,63 -49,2% ----9,959,9550 30-10
19-06-26 50,0021,6521,58-- -- --------0 13-4
19-06-26 55,009,0026,58-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,58-- -- ----13,2313,232 30-4
19-06-26 70,00--41,58-- -- --------0 --
19-06-26 80,00--51,58-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,000,120,05-- -- ----0,130,124 14-5
17-07-26 21,00--0,08-- -- --------0 --
17-07-26 22,000,290,13-- -- ----0,290,291 13-5
17-07-26 23,000,180,21-- -- --------1 21-5
17-07-2610524,000,650,310,00 0,0% 0,05------1 18-5
17-07-26 24,50--0,37-- -- --------0 --
17-07-26 25,000,470,45-- -- ----0,520,4726 20-5
17-07-261125,500,510,54-0,02 -3,7% ----0,510,5110 25-5
17-07-26 26,000,560,66-- -- ----0,560,561 19-5
17-07-26 26,500,790,79-- -- ----0,790,795 20-5
17-07-26 27,000,950,95-- -- ----0,950,951 22-5
17-07-26 27,501,061,11-0,05 -4,5% ----1,061,061 13:19
17-07-26 28,001,311,32-- -- ----1,311,311 22-5
17-07-26 28,502,601,54-- -- ----2,602,601 13-5
17-07-26 29,001,901,81-- -- ----1,901,574 7-5
17-07-26 29,501,692,09-- -- ----1,691,691 19-5
17-07-26 30,003,002,40-- -- --------4 21-5
17-07-26 31,002,813,08-- -- ----2,812,812 18-5
17-07-26 32,004,603,87-- -- ----4,604,601 13-5
17-07-26 33,00--4,74-- -- --------0 --
17-07-26 34,00--5,66-- -- --------0 --
17-07-26 35,00--6,61-- -- --------0 --
17-07-26 36,00--7,59-- -- --------0 --
17-07-26 38,00--9,58-- -- --------0 --
17-07-26 40,00--11,58-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,03-- -- --------0 --
21-08-26 20,00--0,10-- -- --------0 --
21-08-26 21,00--0,18-- -- --------0 --
21-08-26 22,00--0,29-- -- --------0 --
21-08-26 23,00--0,45-- -- --------0 --
21-08-26 24,000,520,63-- -- ----0,520,521 19-5
21-08-26 25,000,760,83-- -- ----0,760,761 22-5
21-08-26 25,50--0,96-- -- --------0 --
21-08-26 26,001,031,10-- -- ----1,031,035 22-5
21-08-26 26,501,371,26-- -- --------1 22-5
21-08-26 27,00--1,43-- -- --------0 --
21-08-26 27,50--1,64-- -- --------0 --
21-08-26 28,00--1,84-- -- --------0 --
21-08-26 28,50--2,08-- -- --------0 --
21-08-26 29,002,002,34-- -- ----2,002,001 19-5
21-08-26 29,50--2,60-- -- --------0 --
21-08-26 30,002,942,92-- -- ----2,942,942 20-5
21-08-26 31,00--3,58-- -- --------0 --
21-08-26 32,00--4,32-- -- --------0 --
21-08-26 34,00--5,96-- -- --------0 --
21-08-26 36,00--7,78-- -- --------0 --
21-08-26 38,00--9,67-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,07-- -- --------0 --
18-09-26 16,000,330,12-- -- 0,05--0,330,3310 25-2
18-09-26 18,000,210,17-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,22-- -- ----0,220,223 17-4
18-09-26 20,000,290,29-- -- ----0,290,291 15-4
18-09-26 21,000,620,37-- -- ----0,620,619 13-5
18-09-26 22,000,430,48-0,05 -10,4% ----0,430,432 17:12
18-09-26 23,000,710,62-- -- ----0,710,715 20-5
18-09-26 24,000,850,81-- -- ----0,850,8515 7-5
18-09-26 25,000,991,06-0,07 -6,6% ----0,990,991 16:12
18-09-26 26,001,261,36-- -- ----1,501,266 18-5
18-09-26 27,001,651,70-0,05 -2,9% ----1,651,651 17:02
18-09-268128,002,402,13+0,01 +0,5% ----2,402,402 15-5
18-09-26 29,002,552,61-- -- ----2,552,551 25-5
18-09-26 30,003,203,19-- -- ----3,203,201 20-5
18-09-26 32,004,434,54-- -- ----4,434,402 25-5
18-09-26 34,004,606,11-- -- ----4,604,601 17-4
18-09-262236,007,207,86+0,11 +1,4% ----7,207,2010 19-5
18-09-26 38,004,209,72-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,65-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,60-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,58-- -- ----18,7618,767 24-2
18-09-26 50,00--21,58-- -- --------0 --
18-09-26 55,00--26,58-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,060,04+0,02 +50,0% ----0,060,061 15:49
18-12-26 14,000,080,09-- -- ----0,080,081 19-5
18-12-26 15,000,180,13-- -- ----0,180,181 10-4
18-12-26 16,000,280,20-- -- ----0,280,282 12-5
18-12-26 18,000,430,34-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,42-- -- ----0,770,771 3-3
18-12-26 20,000,340,54-- -- ----0,340,341 5-5
18-12-2636521,000,480,67-0,02 -3,0% ----0,480,481 30-4
18-12-26 22,001,180,82-- -- ----1,181,1813 13-5
18-12-26 23,000,981,02-0,04 -3,9% ----1,000,982 16:12
18-12-26 24,001,731,27-- -- ----1,731,7320 13-5
18-12-2635425,001,521,55+0,03 +1,9% 0,10--1,521,521 25-5
18-12-26 26,002,571,91-- -- ----2,582,572 13-5
18-12-26 27,002,392,30-- -- ----2,392,3865 20-5
18-12-26 28,002,982,74-- -- ----2,982,981 15-5
18-12-26 29,003,583,24-- -- ----3,583,581 13-5
18-12-26 30,003,633,77-- -- ----3,953,633 20-5
18-12-26 32,005,355,05-- -- ----5,355,351 13-5
18-12-26 34,006,456,53-- -- ----6,456,453 19-3
18-12-26 35,007,207,31-- -- ----7,207,203 25-5
18-12-26 36,008,468,15-- -- ----8,468,461 31-3
18-12-26 38,007,859,91-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,77-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,67-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,59-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,58-5,88 -27,2% ----15,7015,701 9-12
18-12-26 55,009,7026,58+0,14 +0,5% ----9,709,7025 12-5
18-12-26 60,00--31,58-- -- --------0 --
18-12-26 70,00--41,58-- -- --------0 --
18-12-26 80,00--51,58-- -- --------0 --
19-03-27 12,00--0,06-- -- --------0 --
19-03-27 14,000,230,14-- -- ----0,230,222 10-4
19-03-27 16,000,320,29-- -- ----0,320,322 13-5
19-03-27 18,000,750,48-- -- ----0,750,751 27-3
19-03-27 20,00--0,74-- -- --------0 --
19-03-27 22,001,091,10-- -- ----1,091,093 8-4
19-03-27 23,001,371,33-- -- ----1,371,372 20-5
19-03-27 24,00--1,60-- -- --------0 --
19-03-27 25,001,881,94-- -- ----1,881,881 25-5
19-03-27 26,00--2,29-- -- --------0 --
19-03-27 27,003,252,70-- -- ----3,253,251 14-5
19-03-27 28,003,073,15-- -- ----3,253,073 18-5
19-03-27 29,00--3,64-- -- --------0 --
19-03-2711130,004,314,16+0,02 +0,5% ----4,314,311 18-5
19-03-27 32,00--5,39-- -- --------0 --
19-03-27 34,008,206,83-- -- ----8,208,208 13-5
19-03-27 36,00--8,39-- -- --------0 --
19-03-27 38,00--10,08-- -- --------0 --
19-03-27240,0011,7111,86+0,11 +0,9% ----11,7111,712 8-5
19-03-27 45,00--16,61-- -- --------0 --
19-03-27 50,00--21,58-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,42-- -- ----0,390,393 21-4
18-06-27 18,002,040,66-- -- ----2,042,004 12-2
18-06-27 20,002,040,99-- -- ----2,042,044 17-2
18-06-27 22,001,731,41-- -- ----1,731,731 13-5
18-06-277524,002,782,00-0,02 -1,0% ----2,782,782 26-2
18-06-27 25,002,272,32-- -- ----2,272,271 25-5
18-06-27 26,002,702,73-0,03 -1,1% ----2,702,7015 17:10
18-06-27 28,004,053,62-- -- ----4,054,0432 13-4
18-06-27 30,004,504,67-- -- ----4,504,502 14-4
18-06-27 35,008,878,00-- -- ----8,878,871 14-5
18-06-27 40,0012,8012,08-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,68-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,58-- -- ----25,1525,151 6-2
18-06-27 55,00--26,58-- -- --------0 --
18-06-27 60,00--31,58-- -- --------0 --
18-06-27 70,00--41,58-- -- --------0 --
18-06-27 80,00--51,58-- -- --------0 --
17-12-27 15,000,670,59-- -- 0,44--0,670,671 18-3
17-12-271216,000,920,65+0,03 +4,6% ----0,920,9220 3-3
17-12-27 18,000,500,95-- -- ----0,500,502 6-5
17-12-27 20,001,011,34-- -- ----1,011,011 27-4
17-12-27 22,001,501,84-- -- ----1,501,5020 27-4
17-12-27 24,002,982,48-- -- ----2,982,9825 13-5
17-12-27 26,003,113,27-- -- ----3,112,933 7-5
17-12-27 28,004,354,22-- -- ----4,354,3525 12-5
17-12-27 30,005,155,29-- -- --6,005,155,151 25-5
17-12-27 32,005,296,50-- -- ----5,295,292 4-5
17-12-27 35,008,558,56-0,01 -0,1% ----8,558,5510 26-5
17-12-27 40,0010,6012,51-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,89-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,63-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,58-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,58-- -- ----31,3231,328 3-2
17-12-27 70,00--41,58-- -- --------0 --
17-12-27 80,00--51,58-- -- --------0 --
15-12-28 15,001,500,91-- -- ----1,511,4916 17-2
15-12-28 16,002,101,07-- -- ----2,102,103 11-2
15-12-28 18,001,251,47-- -- ----1,251,251 7-5
15-12-28 20,001,851,97-- -- ----1,851,753 7-5
15-12-28 22,002,102,56-- -- ----2,102,1055 6-5
15-12-28 24,003,603,28-- -- ----3,603,6020 13-5
15-12-28 25,004,033,68-- -- ----4,034,0340 13-5
15-12-28 26,004,404,11-- -- ----4,404,401 14-5
15-12-28 28,004,105,06-- -- ----4,104,101 21-4
15-12-28 30,006,106,13-0,03 -0,5% ----6,106,102 26-5
15-12-28 35,008,009,35-- -- ----8,008,002 6-5
15-12-28 40,0016,0013,08-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,22-- -- ----20,9020,902 4-2
15-12-286550,0023,2521,75+0,14 +0,6% ----23,2521,4915 3-2
15-12-28 55,0018,6026,59-- -- ----18,6018,601 12-1
15-12-28 60,00--31,58-- -- --------0 --
15-12-28 80,00--51,58-- -- --------0 --
15-12-28 100,00--71,58-- -- --------0 --
21-12-29 10,000,810,51-- -- ----0,810,8110 16-2
21-12-29 15,001,141,29-- -- ----1,141,144 8-4
21-12-29 18,00--1,96-- -- --------0 --
21-12-29 20,002,002,52-- -- ----2,002,002 22-4
21-12-29 22,004,813,18-- -- ----4,814,7515 10-2
21-12-29 24,004,103,93-- -- ----4,104,102 27-2
21-12-2910825,003,904,36+0,06 +1,4% ----3,903,902 28-4
21-12-29 26,004,484,87-- -- ----4,484,481 8-5
21-12-29 28,007,985,82-- -- ----8,027,9850 10-2
21-12-29 30,007,446,87-- -- ----7,447,3234 13-5
21-12-29 35,009,609,92-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,53-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,59-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,99-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,65+0,10 +0,4% ----30,0530,051 16-2
21-12-29 60,0029,6031,58-- -- ----29,6029,601 4-5
21-12-29 80,00--51,58-- -- --------0 --
21-12-29 100,00--71,58-- -- --------0 --
20-12-30 10,001,090,80-- -- ----1,091,0925 20-2
20-12-30 15,001,341,66-- -- ----1,341,341 4-5
20-12-30 18,002,412,42-- -- ----2,412,411 20-5
20-12-30 20,002,883,02-- -- ----2,882,883 22-5
20-12-30 22,003,943,70-- -- ----3,943,9430 13-5
20-12-30 24,004,404,48-- -- --6,004,404,403 12-5
20-12-30 25,004,804,88-0,08 -1,6% ----4,804,807 14:31
20-12-30 26,005,155,32-- -- ----5,155,153 20-5
20-12-30 28,006,036,27-- -- ----6,036,031 25-5
20-12-30 30,007,357,33-- -- ----7,357,356 22-5
20-12-30 35,009,7510,41-- -- ----10,859,7557 14-4
20-12-30 40,0011,8014,02-- -- ----11,8011,801 22-4
20-12-30 45,0011,2618,01-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,39-- -- ----26,2526,102 13-2
20-12-30 60,00--31,83-- -- --------0 --
20-12-30 80,0049,7051,58-- -- ----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?