Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3630,18+0,18 +0,6% 30,7030,3619.56809:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 638 (536 Calls, 102 Puts)
Totaal open interest bij opening 2.697 (2.140 Calls, 557 Puts)
Call / Put ratio 5,25
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
20-03-26 22,000,070,02-- -- ----0,070,071 27-2
20-03-262322,500,230,010,00 0,0% ----0,230,231 23-2
20-03-26 23,000,100,01-- -- ----0,100,101 3-3
20-03-26 23,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,120,04-0,01 -25,0% 0,01--0,120,121 3-3
20-03-26 24,500,100,06-- -- ----0,100,101 2-3
20-03-26 25,000,090,090,00 0,0% ----0,090,091 16:15
20-03-26 25,500,140,14-- -- ----0,140,141 4-3
20-03-26 26,000,240,19-- -- ----0,240,23103 2-3
20-03-26 26,500,300,26-- -- ----0,300,305 3-3
20-03-26 27,000,400,35-- -- --0,510,430,402 3-3
20-03-26 27,500,530,44-- -- ----0,530,4821 3-3
20-03-26 28,000,650,57-- -- --1,000,650,654 3-3
20-03-26 28,500,480,73-0,25 -34,2% ----0,480,481 17:28
20-03-26 28,60------ -- ---------- --
20-03-26 28,80------ -- ---------- --
20-03-26 29,000,590,93-0,34 -36,6% ----0,800,598 16:37
20-03-26 29,20------ -- ---------- --
20-03-26 29,40------ -- ---------- --
20-03-26 29,501,001,15-0,15 -13,0% ----1,001,0010 10:46
20-03-26 29,60------ -- ---------- --
20-03-26 29,80------ -- ---------- --
20-03-26 30,000,961,43-0,47 -32,9% ----1,060,9620 17:00
20-03-26 30,50------ -- ---------- --
20-03-26 31,002,052,09-- -- ----2,182,056 3-3
20-03-26 31,50------ -- ---------- --
20-03-26 32,002,392,87-- -- ----2,392,122 4-3
20-03-266233,003,703,75-0,78 -20,8% ----3,703,702 3-3
20-03-26 34,004,164,68-0,52 -11,1% ----4,164,161 15:45
20-03-26 35,005,305,65-- -- ----5,305,301 4-3
20-03-26 36,006,786,64-- -- ----6,846,784 27-2
20-03-26 37,002,027,64-- -- ----2,022,021 14-1
20-03-26 38,0012,308,64-- -- ----12,3012,301 18-2
20-03-26 39,00--9,64-- -- --------0 --
20-03-26 40,0010,7410,64+0,10 +0,9% ----10,7410,741 5-3
20-03-26 42,0012,6512,64+0,01 +0,1% ----12,6512,651 5-3
20-03-26 44,0018,3614,64-- -- ----18,3618,367 24-2
20-03-26 46,0022,5516,64-- -- ----22,5522,551 12-2
20-03-26 48,009,7518,64-8,89 -47,7% ----9,759,7525 30-10
20-03-26 50,009,5020,64-11,14 -54,0% ----9,509,4050 27-10
20-03-26 52,00--22,64-- -- --------0 --
20-03-26 55,00--25,64-- -- --------0 --
20-03-26 60,00--30,64-- -- --------0 --
20-03-26 70,00--40,64-- -- --------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--0,01-- -- --------0 --
17-04-262618,000,050,030,00 0,0% ----0,050,051 27-2
17-04-26 19,000,100,04-- -- ----0,100,101 25-2
17-04-26 20,000,120,07-- -- ----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 22,000,270,15-- -- ----0,270,275 25-2
17-04-26 22,500,600,18-- -- ----0,600,601 24-2
17-04-26 23,000,180,21-- -- ----0,180,181 27-2
17-04-26 23,500,410,24-- -- ----0,410,411 26-2
17-04-26 24,000,330,27-- -- ----0,330,331 26-2
17-04-26 24,500,440,33-- -- ----0,440,442 3-3
17-04-26 25,000,380,39-0,01 -2,6% ----0,420,382 11:16
17-04-26 25,500,800,46-- -- ----0,940,806 25-2
17-04-26 26,000,450,55-0,10 -18,2% ----0,450,452 15:50
17-04-26 26,500,610,64-- -- ----0,610,613 4-3
17-04-26 27,000,700,76-0,06 -7,9% ----0,700,701 13:01
17-04-26 27,500,850,89-0,04 -4,5% ----0,850,851 11:11
17-04-26 28,001,001,08-0,08 -7,4% ----1,001,0010 12:41
17-04-26 28,501,211,23-- -- ----1,211,212 2-3
17-04-26 29,001,351,44-0,09 -6,3% ----1,351,351 13:58
17-04-26 29,501,681,67-- -- ----1,681,6810 27-2
17-04-26 30,001,581,93-0,35 -18,1% ----1,781,5812 16:12
17-04-26 31,002,122,52-0,40 -15,9% ----2,122,128 16:12
17-04-26 32,002,783,23-0,45 -13,9% ----2,782,782 15:45
17-04-26 33,002,033,99-- -- ----2,032,035 27-1
17-04-26 34,004,204,85-- -- ----4,204,204 4-3
17-04-26 35,005,705,75-- -- ----5,705,702 3-3
17-04-26 36,008,336,70-- -- ----8,338,335 25-2
17-04-26 37,00--7,66-- -- --------0 --
17-04-26 38,00--8,64-- -- --------0 --
17-04-26 40,00--10,64-- -- --------0 --
17-04-26 42,00--12,64-- -- --------0 --
17-04-26 44,00--14,64-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,11-- -- --------0 --
15-05-26 19,000,200,13-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,16-- -- ----0,200,201 3-3
15-05-26 21,000,350,20-- -- ----0,350,351 25-2
15-05-26 22,000,450,28-- -- ----0,450,451 25-2
15-05-26 23,000,350,38-- -- ----0,350,351 27-2
15-05-26 23,500,450,45-- -- ----0,450,451 27-2
15-05-26 24,00--0,52-- -- --------0 --
15-05-26 24,500,920,61-- -- ----0,920,921 25-2
15-05-26 25,000,770,70-- -- ----0,770,771 2-3
15-05-26 25,500,860,81-- -- ----0,860,861 27-2
15-05-26 26,001,900,94-- -- ----1,901,901 23-2
15-05-26 26,50--1,08-- -- --------0 --
15-05-26 27,00--1,25-- -- --------0 --
15-05-26 27,502,181,42-- -- ----2,182,181 25-2
15-05-26 28,00--1,62-- -- --------0 --
15-05-26 28,501,811,85-- -- ----1,811,8154 2-3
15-05-26 29,001,992,06-- -- ----1,991,9953 2-3
15-05-26 29,50--2,32-- -- --------0 --
15-05-26230,002,862,58-0,44 -17,1% ----2,862,862 26-2
15-05-26 31,003,243,19-- -- ----3,243,242 27-2
15-05-26 32,003,413,88-0,47 -12,1% ----3,413,411 16:36
15-05-26 33,00--4,71-- -- --------0 --
15-05-26 34,006,255,50-- -- ----6,256,2020 26-2
15-05-26 36,00--7,27-- -- --------0 --
15-05-26 38,00--9,15-- -- --------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--0,08-- -- --------0 --
19-06-26 16,000,300,13-- -- ----0,300,3022 6-2
19-06-26 18,000,240,17-- -- ----0,240,242 25-2
19-06-26 19,00--0,22-- -- --------0 --
19-06-26 20,000,380,28-- -- ----0,420,383 25-2
19-06-26 21,000,440,35-- -- ----0,440,441 3-3
19-06-26 22,001,050,47-- -- ----1,051,051 24-2
19-06-263523,000,560,60-0,10 -16,7% ----0,560,561 27-2
19-06-26 24,000,780,78-- -- ----0,800,785 2-3
19-06-26 25,000,951,00-- -- ----1,100,956 3-3
19-06-26 26,001,051,25-0,20 -16,0% ----1,051,051 17:06
19-06-26 27,001,511,57-- -- ----1,511,511 2-3
19-06-26 28,001,981,96-- -- ----1,981,981 3-3
19-06-26 29,002,252,39-- -- ----2,252,253 4-3
19-06-26 30,002,602,91-0,31 -10,7% ----2,602,601 16:01
19-06-26 32,007,184,21-- -- ----7,187,182 18-2
19-06-26 34,008,055,69-- -- ----8,058,051 23-2
19-06-26 35,0010,406,55-- -- ----10,4010,401 4-2
19-06-26 36,007,487,40-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,999,24-- -- ----14,9914,991 12-2
19-06-26 40,0016,2611,14-- -- ----16,2616,2620 10-2
19-06-26 42,0012,2013,09-0,89 -6,8% ----12,2012,202 17:25
19-06-26 44,0013,8915,04-- -- ----13,8913,892 2-2
19-06-26 45,0018,0316,02-- -- ----18,0318,032 3-2
19-06-26 46,008,3017,01-8,71 -51,2% ----8,308,10150 30-10
19-06-26 48,009,9518,99-9,04 -47,6% ----9,959,9550 30-10
19-06-26 50,0025,3520,98-- -- ----25,3525,355 6-2
19-06-26 55,009,0025,95-0,81 -3,1% ----9,009,0010 13-5
19-06-26 60,0013,2330,93-17,70 -57,2% ----13,2313,232 30-4
19-06-26 70,00--40,89-- -- --------0 --
19-06-26 80,00--50,85-- -- --------0 --
18-09-26 9,00--0,06-- -- --------0 --
18-09-26 10,00--0,07-- -- --------0 --
18-09-26 12,00--0,12-- -- --------0 --
18-09-26 14,00--0,16-- -- --------0 --
18-09-26 16,000,330,24-- -- ----0,330,3310 25-2
18-09-26 18,000,560,38-- -- ----0,560,565 19-2
18-09-26 19,000,600,46-- -- ----0,600,6016 25-2
18-09-264320,001,100,58-0,05 -8,6% ----1,101,101 17-2
18-09-26 21,000,810,72-- -- ----0,810,811 3-3
18-09-26 22,000,870,90-- -- ----0,870,871 4-3
18-09-26 23,001,471,10-- -- ----1,501,4760 25-2
18-09-26 24,001,351,34-- -- ----1,351,351 27-2
18-09-26 25,001,601,60-- -- ----1,601,603 2-3
18-09-26 26,002,511,93-- -- ----2,602,5130 25-2
18-09-26 27,003,782,29-- -- ----3,783,7813 5-2
18-09-26 28,000,712,72-2,01 -73,9% ----0,710,711 29-12
18-09-26 29,002,313,17-- -- ----2,312,311 29-1
18-09-26 30,004,653,70-- -- ----4,654,651 25-2
18-09-26 32,004,544,91-0,37 -7,5% ----4,544,541 15:45
18-09-26 34,0011,156,32-- -- ----11,1511,152 11-2
18-09-26 36,007,107,88-- -- ----7,107,102 3-2
18-09-26 38,004,209,57-- -- ----4,204,201 16-1
18-09-26 40,0011,3911,36+0,03 +0,3% ----11,3911,391 5-3
18-09-26 42,0013,2013,23-0,03 -0,2% ----13,2013,201 5-3
18-09-26 44,0018,7615,14-- -- ----18,7618,767 24-2
18-09-26 50,00--21,03-- -- --------0 --
18-09-26 55,00--25,97-- -- --------0 --
18-12-26 9,00--0,05-- -- --------0 --
18-12-26 10,000,190,07-- -- ----0,190,191 11-2
18-12-26 12,000,380,16-- -- ----0,380,353 12-2
18-12-26 14,000,300,25-- -- ----0,300,284 25-2
18-12-26 15,000,630,30-- -- ----0,630,632 13-2
18-12-26 16,000,390,35-- -- ----0,390,391 3-3
18-12-26 18,000,560,54-- -- ----0,560,561 3-3
18-12-26 19,000,770,66-- -- ----0,770,771 3-3
18-12-26 20,000,820,80-- -- ----0,900,827 3-3
18-12-26 21,001,150,98-- -- ----1,151,151 26-2
18-12-26 22,001,121,17-0,05 -4,3% ----1,121,122 14:17
18-12-26 23,001,361,41-- -- ----1,361,361 27-2
18-12-26 24,001,751,68-- -- ----1,751,751 3-3
18-12-26 25,001,871,98-- -- ----1,871,872 4-3
18-12-26 26,002,392,33-- -- ----2,392,391 3-3
18-12-26 27,003,442,73-- -- ----3,443,441 25-2
18-12-26 28,003,203,18-- -- ----3,203,2010 3-3
18-12-26 29,003,533,62-- -- ----3,533,531 27-2
18-12-26 30,004,204,15-- -- ----4,204,201 2-3
18-12-26 32,006,705,34-- -- ----6,706,701 25-2
18-12-26 34,009,606,71-- -- ----9,609,605 24-2
18-12-26 35,007,507,44-- -- ----7,507,505 3-3
18-12-26 36,009,538,23-- -- ----9,829,536 25-2
18-12-26 38,0013,519,86-- -- ----13,5113,514 9-2
18-12-26 40,0014,9011,59-- -- ----14,9014,652 17-2
18-12-26 42,0017,3513,38-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,19-0,29 -1,8% ----15,9015,904 12:43
18-12-26 50,0015,7021,05-5,35 -25,4% ----15,7015,701 9-12
18-12-26 55,009,7025,98-16,28 -62,7% ----9,709,7025 12-5
18-12-26 60,00--30,94-- -- --------0 --
18-12-26 70,00--40,90-- -- --------0 --
18-12-26 80,00--50,86-- -- --------0 --
18-06-27 15,000,400,51-0,11 -21,6% ----0,400,401 17:27
18-06-27 16,001,300,62-- -- ----1,301,303 13-2
18-06-27 18,002,040,93-- -- ----2,042,004 12-2
18-06-27 20,002,041,32-- -- ----2,042,044 17-2
18-06-27 22,001,681,82-0,14 -7,7% ----1,681,682 15:41
18-06-27 24,002,782,43-- -- ----2,782,782 26-2
18-06-27 25,004,052,78-- -- ----4,054,051 4-2
18-06-27 26,003,513,14-- -- ----3,513,517 26-2
18-06-27 28,003,784,04-0,26 -6,4% ----3,783,782 15:41
18-06-27 30,004,775,06-- -- ----4,774,772 4-3
18-06-27 35,009,308,27-- -- ----9,509,302 25-2
18-06-27 40,0013,5212,11-- -- ----13,5212,092 3-2
18-06-27 45,004,3716,50-12,13 -73,5% ----4,374,371 26-6
18-06-27 50,0025,1521,18-- -- ----25,1525,151 6-2
18-06-27 55,00--26,03-- -- --------0 --
18-06-27 60,00--30,97-- -- --------0 --
18-06-27 70,00--40,91-- -- --------0 --
18-06-27 80,00--50,87-- -- --------0 --
17-12-272015,001,230,77+0,05 +6,5% ----1,231,235 16-2
17-12-27 16,000,920,90-- -- ----0,920,9220 3-3
17-12-27 18,001,021,25-- -- ----1,021,021 27-2
17-12-27 20,001,751,69-- -- ----1,851,752 3-3
17-12-278722,002,562,25-0,21 -9,3% ----2,562,567 26-2
17-12-27 24,003,302,92-- -- ----3,303,3030 26-2
17-12-27 26,003,583,69-- -- ----3,603,5830 27-2
17-12-27 28,004,754,56-- -- ----4,754,751 26-2
17-12-27 30,005,615,60-- -- ----5,615,611 27-2
17-12-27 32,008,276,79-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,76-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,64-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,84-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,40-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,16-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,02-- -- ----31,3231,328 3-2
17-12-27 70,00--40,91-- -- --------0 --
17-12-27 80,00--50,87-- -- --------0 --
15-12-28 15,001,501,09-- -- ----1,511,4916 17-2
15-12-28 16,002,101,27-- -- ----2,102,103 11-2
15-12-28 18,00--1,70-- -- --------0 --
15-12-28 20,003,372,23-- -- ----3,373,3710 16-2
15-12-28 22,003,522,86-- -- ----3,773,5222 24-2
15-12-28 24,004,663,60-- -- ----4,664,6610 24-2
15-12-28 25,004,943,96-- -- ----4,944,9320 23-2
15-12-28 26,007,164,43-- -- ----7,167,1612 12-2
15-12-28 28,007,455,36-- -- ----7,457,45219 9-2
15-12-28 30,008,606,39-- -- ----8,608,602 18-2
15-12-28 35,0011,609,51-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,15-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,21-- -- ----20,9020,902 4-2
15-12-286550,0023,2521,58-0,71 -3,3% ----23,2521,4915 3-2
15-12-28 55,0018,6026,26-- -- ----18,6018,601 12-1
15-12-28 60,00--31,07-- -- --------0 --
15-12-28 80,00--50,88-- -- --------0 --
15-12-28 100,00--70,80-- -- --------0 --
21-12-29 10,000,810,53-- -- ----0,810,8110 16-2
21-12-29 15,001,441,71-- -- ----1,481,44111 27-2
21-12-29 18,00--2,61-- -- --------0 --
21-12-29 20,002,993,20-- -- ----2,992,991 26-2
21-12-29 22,004,813,87-- -- ----4,814,7515 10-2
21-12-29 24,004,104,57-- -- ----4,104,102 27-2
21-12-29 25,004,404,91-0,51 -10,4% ----4,404,401 15:20
21-12-29 26,006,105,21-- -- ----6,106,105 24-2
21-12-29 28,007,986,17-- -- ----8,027,9850 10-2
21-12-29 30,009,057,24-- -- ----9,059,051 16-2
21-12-29 35,0012,5010,37-- -- ----12,5012,504 4-2
21-12-29 40,0016,5013,87-- -- ----16,5016,509 4-2
21-12-29 45,0011,2017,79-- -- ----11,2011,202 15-1
21-12-29 50,0024,0022,07-- -- ----24,0023,953 19-2
21-12-29 55,0030,0526,68-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,35-- -- ----23,3023,301 12-1
21-12-29 80,00--50,84-- -- --------0 --
21-12-29 100,00--70,75-- -- --------0 --
20-12-30 10,001,090,63-- -- ----1,091,0925 20-2
20-12-30 15,002,201,95-- -- ----2,202,205 24-2
20-12-30 18,003,592,77-- -- ----3,593,5920 18-2
20-12-30 20,004,293,41-- -- ----4,324,29500 12-2
20-12-30 22,004,504,12-- -- ----4,504,503 23-2
20-12-30 24,004,854,89-- -- ----4,854,852 26-2
20-12-30 25,005,155,30-- -- ----5,155,151 4-3
20-12-30 26,006,205,73-- -- ----6,206,2010 25-2
20-12-30 28,005,756,66-- -- ----5,755,7510 3-2
20-12-30 30,007,417,79-- -- ----7,417,411 27-2
20-12-306035,0010,4510,86-0,39 -3,6% ----10,4510,451 27-2
20-12-30 40,0015,4014,23-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,07-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,23-- -- ----26,2526,102 13-2
20-12-30 60,00--31,22-- -- --------0 --
20-12-30 80,00--50,85-- -- --------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?