Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,0628,74+0,32 +1,1% 29,3028,501.021.33917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 308 (212 Calls, 96 Puts)
Totaal open interest bij opening 7.377 (3.634 Calls, 3.743 Puts)
Call / Put ratio 2,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
17-04-262520,000,020,02-- -- ----0,020,0210 9-3
17-04-26 20,50--0,03-- -- --------0 --
17-04-262721,000,010,04-- -- ----0,010,012 24-3
17-04-26421,500,340,01-- -- ----0,340,344 23-2
17-04-263122,000,270,01-- -- ----0,270,275 25-2
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-26 23,000,090,01-- -- ----0,090,091 26-3
17-04-26 23,500,130,02-- -- ----0,130,132 25-3
17-04-26 24,000,030,04-- -- ----0,030,031 1-4
17-04-26 24,500,230,06-- -- ----0,230,235 25-3
17-04-26 25,000,120,10-- -- ----0,120,121 1-4
17-04-26 25,500,450,15-- -- ----0,450,455 27-3
17-04-265926,000,210,20-0,06 -30,0% --0,600,210,2019 1-4
17-04-26 26,500,200,26-0,06 -23,1% ----0,200,2021 14:39
17-04-26 27,000,450,35-- -- ----0,450,407 31-3
17-04-26 27,500,450,47-0,02 -4,3% ----0,450,4510 13:31
17-04-26 28,000,600,600,00 0,0% ----0,600,494 14:00
17-04-26 28,501,000,79-- -- ----1,000,8511 1-4
17-04-26 29,001,211,03-- -- ----1,211,215 1-4
17-04-26 29,502,251,30-- -- ----2,252,251 30-3
17-04-26 30,001,561,62-0,06 -3,7% ----1,561,5415 11:06
17-04-26 31,003,152,42-- -- ----3,153,156 25-3
17-04-26 32,003,243,31-- -- ----3,243,241 31-3
17-04-26 33,002,034,27-- -- ----2,032,035 27-1
17-04-26 34,004,205,26-- -- ----4,204,204 4-3
17-04-26 35,006,056,26-- -- ----6,056,055 23-3
17-04-26 36,005,447,26-- -- ----5,445,441 6-3
17-04-26 37,00--8,26-- -- --------0 --
17-04-26 38,008,409,26-- -- ----8,408,401 17-3
17-04-26 40,00--11,26-- -- --------0 --
17-04-26 42,00--13,26-- -- --------0 --
17-04-26 44,00--15,26-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-26 19,000,200,03-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,080,06+0,02 +33,3% ----0,080,0810 16:43
15-05-26 21,000,190,09-- -- ----0,190,191 16-3
15-05-26 22,000,200,15-- -- ----0,210,202 1-4
15-05-26 23,000,250,23-- -- ----0,260,252 1-4
15-05-26 23,500,450,28-- -- ----0,450,451 27-2
15-05-26 24,000,440,35-- -- ----0,440,441 31-3
15-05-26 24,500,610,41-- -- ----0,610,6151 27-3
15-05-26 25,000,380,50-0,12 -24,0% ----0,380,3810 16:43
15-05-26 25,500,860,59-- -- ----0,860,861 25-3
15-05-26 26,000,980,72-- -- ----0,980,981 24-3
15-05-26 26,500,760,84-0,08 -9,5% ----0,760,761 10:24
15-05-26 27,001,381,02-- -- ----1,381,381 26-3
15-05-26 27,501,261,18-- -- ----1,261,261 1-4
15-05-26 28,001,591,41-- -- ----1,591,591 30-3
15-05-26 28,501,551,62-0,07 -4,3% ----1,551,556 11:06
15-05-26 29,001,801,89-0,09 -4,8% ----1,801,801 09:08
15-05-26 29,50--2,20-- -- --------0 --
15-05-26 30,003,452,52-- -- ----3,453,454 26-3
15-05-26 31,003,703,23-- -- ----3,703,702 26-3
15-05-26 32,004,254,04-- -- ----4,254,258 1-4
15-05-26 33,00--4,93-- -- --------0 --
15-05-26 34,005,345,87-- -- ----5,345,341 19-3
15-05-26 36,006,477,77-- -- ----6,476,471 11-3
15-05-26 38,007,809,74-- -- ----7,807,8020 6-3
15-05-26 40,00--11,72-- -- --------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 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-26 16,000,300,04-- -- ----0,300,3022 6-2
19-06-26 18,000,140,09-- -- 0,04--0,140,141 26-3
19-06-26 19,00--0,13-- -- --------0 --
19-06-26 20,000,250,17-- -- ----0,250,254 24-3
19-06-26 21,000,280,25-- -- ----0,280,281 1-4
19-06-26 22,000,480,34-- -- ----0,480,462 25-3
19-06-26 23,000,480,46-- -- ------0,483 17-3
19-06-26 24,000,600,62-- -- ----0,600,601 1-4
19-06-26 24,50--0,71-- -- --------0 --
19-06-26 25,001,090,82-- -- ----1,091,091 25-3
19-06-26 25,50--0,95-- -- --------0 --
19-06-26 26,001,311,07-- -- ----1,311,3189 25-3
19-06-26 26,501,531,24-- -- ----1,561,536 26-3
19-06-26 27,001,901,41-- -- ----1,901,902 26-3
19-06-26 27,50--1,60-- -- --------0 --
19-06-26 28,001,641,82-0,18 -9,9% ----1,641,6410 09:34
19-06-26 28,50--2,04-- -- --------0 --
19-06-26 29,002,642,31-- -- ----2,642,644 27-3
19-06-26 29,502,952,57-- -- ----2,952,951 27-3
19-06-26 30,002,942,89-- -- ----2,942,9445 31-3
19-06-26 31,003,623,55-- -- ----3,623,621 31-3
19-06-26 32,004,724,32-- -- ----4,724,721 27-3
19-06-2646834,006,006,00-0,30 -5,0% ----6,156,002 23-3
19-06-26 35,007,426,92-- -- ----7,427,421 27-3
19-06-26 36,007,707,85-- -- ----7,707,701 20-3
19-06-26 38,009,649,77-- -- ----9,649,641 20-3
19-06-26 40,0012,3511,73-- -- ----12,3512,354 27-3
19-06-26 42,0014,0013,71-- -- ----14,0014,001 1-4
19-06-26 44,0013,8915,70-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,70-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,70-9,40 -53,1% ----8,308,10150 30-10
19-06-26 48,009,9519,69-9,74 -49,5% ----9,959,9550 30-10
19-06-26 50,0025,3521,69-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,68-17,68 -66,3% ----9,009,0010 13-5
19-06-26 60,0013,2331,66-18,43 -58,2% ----13,2313,232 30-4
19-06-26 70,00--41,64-- -- --------0 --
19-06-26 80,00--51,62-- -- --------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 16,000,330,18-- -- ----0,330,3310 25-2
18-09-26 18,000,560,29-- -- ----0,560,565 19-2
18-09-26 19,000,600,37-- -- ----0,600,6016 25-2
18-09-263920,000,700,48-0,03 -6,3% ----0,700,704 27-3
18-09-26 21,000,810,62-- -- ----0,810,811 3-3
18-09-26 22,000,900,77-- -- ----0,900,901 24-3
18-09-26 23,000,880,97-- -- ----0,880,881 18-3
18-09-26 24,001,451,20-- -- ----1,451,451 20-3
18-09-26 25,001,651,47-- -- ----1,651,652 25-3
18-09-26 26,002,511,80-- -- ----2,602,5130 25-2
18-09-26 27,002,322,17-- -- ----2,322,3210 1-4
18-09-26 28,002,652,61+0,04 +1,5% ----2,652,653 14:33
18-09-261.04829,003,283,10-0,16 -5,2% ----3,283,2810 1-4
18-09-26 30,004,433,68-- -- ----4,434,435 30-3
18-09-26 32,005,055,00-- -- ----5,055,0529 1-4
18-09-26 34,007,416,52-- -- ----7,417,415 30-3
18-09-26 36,007,108,18-- -- ----7,107,102 3-2
18-09-26 38,004,209,97-- -- ----4,204,201 16-1
18-09-26 40,0012,0011,84-- -- ----12,0012,001 20-3
18-09-26 42,0013,2013,78-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,73-- -- ----18,7618,767 24-2
18-09-26 50,00--21,68-- -- --------0 --
18-09-26 55,00--26,67-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26 10,000,190,03-- -- ----0,190,191 11-2
18-12-26 12,000,380,12-- -- ----0,380,353 12-2
18-12-26 14,000,300,18-- -- ----0,300,284 25-2
18-12-26 15,000,630,23-- -- ----0,630,632 13-2
18-12-26 16,000,310,28-- -- ----0,310,313 11-3
18-12-261.00918,000,430,46-0,04 -8,7% ----0,430,431 10:22
18-12-26 19,000,770,56-- -- ----0,770,771 3-3
18-12-26 20,000,830,69-- -- ----0,830,833 23-3
18-12-26 21,000,910,85-- -- ----0,910,911 23-3
18-12-26 22,001,201,06-- -- ----1,201,201 25-3
18-12-26 23,001,091,27-- -- ----1,091,091 9-3
18-12-26 24,001,651,55-- -- ----1,651,651 1-4
18-12-26 25,001,911,85-- -- 0,10--1,941,915 31-3
18-12-26 26,002,502,20-- -- ----2,532,505 25-3
18-12-26 27,002,692,60-- -- ----2,692,6920 31-3
18-12-26 28,003,103,04-- -- ----3,103,104 31-3
18-12-26 29,004,203,52-- -- ----4,204,201 27-3
18-12-26 30,004,304,09-- -- ----4,304,301 20-3
18-12-26 32,006,705,37-- -- ----6,706,701 25-2
18-12-26 34,006,456,85-- -- ----6,456,453 19-3
18-12-26 35,007,507,61-- -- ----7,507,505 3-3
18-12-26 36,008,468,44-- -- ----8,468,461 31-3
18-12-26 38,0010,7510,16-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9411,96-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,84-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,75-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,68-5,98 -27,6% ----15,7015,701 9-12
18-12-26 55,009,7026,66-16,96 -63,6% ----9,709,7025 12-5
18-12-26 60,00--31,65-- -- --------0 --
18-12-26 70,00--41,62-- -- --------0 --
18-12-26 80,00--51,59-- -- --------0 --
19-03-27 14,00--0,19-- -- --------0 --
19-03-27 16,00--0,37-- -- --------0 --
19-03-27 18,000,750,58-- -- ----0,750,751 27-3
19-03-27 20,00--0,89-- -- --------0 --
19-03-27 22,00--1,30-- -- --------0 --
19-03-27 23,00--1,54-- -- --------0 --
19-03-27 24,00--1,85-- -- --------0 --
19-03-27 25,00--2,19-- -- --------0 --
19-03-27 26,00--2,58-- -- --------0 --
19-03-27 27,00--2,98-- -- --------0 --
19-03-27 28,00--3,42-- -- --------0 --
19-03-27 29,00--3,92-- -- --------0 --
19-03-27 30,00--4,48-- -- --------0 --
19-03-27 32,00--5,70-- -- --------0 --
19-03-27 34,00--7,12-- -- --------0 --
19-03-27 40,00--12,09-- -- --------0 --
19-03-27 45,00--16,78-- -- --------0 --
18-06-27 15,000,400,41-- -- ----0,400,401 12-3
18-06-27 16,001,300,49-- -- ----1,301,303 13-2
18-06-27 18,002,040,75-- -- ----2,042,004 12-2
18-06-27 20,002,041,13-- -- ----2,042,044 17-2
18-06-27 22,001,681,62-- -- ----1,681,682 5-3
18-06-27 24,002,782,21-- -- ----2,782,782 26-2
18-06-27 25,002,552,59-- -- ----2,552,554 19-3
18-06-27 26,003,512,97-- -- ----3,513,517 26-2
18-06-27 28,004,053,86-- -- ----4,054,051 23-3
18-06-27 30,004,424,92-- -- ----4,424,421 9-3
18-06-27 35,007,808,22-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,29-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,84-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,69-- -- ----25,1525,151 6-2
18-06-27 55,00--26,65-- -- --------0 --
18-06-27 60,00--31,63-- -- --------0 --
18-06-27 70,00--41,60-- -- --------0 --
18-06-27 80,00--51,57-- -- --------0 --
17-12-27 15,000,670,60-- -- ----0,670,671 18-3
17-12-27 16,000,920,72-- -- ----0,920,9220 3-3
17-12-27 18,001,141,01-- -- ----1,141,141 31-3
17-12-27 20,001,601,45-- -- ----1,601,601 30-3
17-12-27 22,002,151,99-- -- ----2,152,1510 24-3
17-12-27 24,002,742,63+0,11 +4,2% ----2,742,741 11:14
17-12-27 26,003,313,42-- -- ----3,313,312 13-3
17-12-27 28,004,754,36-- -- ----4,754,751 26-2
17-12-27 30,005,005,44-- -- ----5,005,0020 6-3
17-12-27 32,008,276,63-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,67-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,60-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,02-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,75-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,66-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,63-- -- ----31,3231,328 3-2
17-12-27 70,00--41,59-- -- --------0 --
17-12-27 80,00--51,56-- -- --------0 --
15-12-28 15,001,500,93-- -- ----1,511,4916 17-2
15-12-28 16,002,101,10-- -- ----2,102,103 11-2
15-12-28 18,00--1,48-- -- --------0 --
15-12-28 20,003,371,99-- -- ----3,373,3710 16-2
15-12-28 22,002,922,60-- -- ----2,922,892 27-3
15-12-28 24,004,663,31-- -- ----4,664,6610 24-2
15-12-28 25,003,553,70-- -- ----3,553,554 6-3
15-12-28 26,007,164,15-- -- ----7,167,1612 12-2
15-12-28 28,004,785,09-- -- ----4,784,781 12-3
15-12-28 30,006,706,15-- -- ----6,706,701 25-3
15-12-28 35,0011,609,30-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,05-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,26-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,85-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,69-- -- ----18,6018,601 12-1
15-12-28 60,00--31,64-0,31 -1,0% --------0 --
15-12-28 80,00--51,58-- -- --------0 --
15-12-28 100,00--71,52-- -- --------0 --
21-12-29 10,000,810,44-- -- ----0,810,8110 16-2
21-12-29 15,001,441,34-- -- ----1,481,44111 27-2
21-12-29 18,00--2,03-- -- --------0 --
21-12-29 20,002,992,60-- -- ----2,992,991 26-2
21-12-29 22,004,813,26-- -- ----4,814,7515 10-2
21-12-29 24,004,103,99-- -- ----4,104,102 27-2
21-12-29 25,004,744,40-- -- ----4,744,7410 25-3
21-12-29 26,006,104,89-- -- ----6,106,105 24-2
21-12-296028,007,985,80-0,11 -1,9% ----8,027,9850 10-2
21-12-29 30,006,906,81-- -- ----6,906,901 31-3
21-12-29 35,009,979,82-- -- ----9,979,672 19-3
21-12-29 40,0013,9513,44+0,51 +3,8% ----13,9513,953 16:03
21-12-29 45,0011,2017,47-- -- ----11,2011,202 15-1
21-12-2985450,0021,2521,95-0,26 -1,2% ----21,2521,251 19-3
21-12-29 55,0030,0526,71-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,60-- -- ----23,3023,301 12-1
21-12-29 80,00--51,49-- -- --------0 --
21-12-29 100,00--71,41-- -- --------0 --
20-12-30 10,001,090,69-- -- ----1,091,0925 20-2
20-12-30 15,002,201,69-- -- ----2,202,205 24-2
20-12-30 18,003,592,48-- -- ----3,593,5920 18-2
20-12-30 20,003,293,11-- -- ----3,293,291 26-3
20-12-30 22,003,993,81-- -- ----3,993,9910 25-3
20-12-30 24,004,324,59-- -- ----4,324,3220 6-3
20-12-30 25,005,255,00-- -- ----5,255,251 26-3
20-12-30 26,006,205,44-- -- ----6,206,2010 25-2
20-12-30 28,005,756,41-- -- ----5,755,7510 3-2
20-12-30 30,007,417,47-- -- ----7,417,411 31-3
20-12-306235,0011,2510,39-0,19 -1,8% ----11,2511,253 30-3
20-12-30 40,0015,4013,89-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,85-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,17-- -- ----26,2526,102 13-2
20-12-30 60,00--31,64-- -- --------0 --
20-12-30 80,00--51,54-- -- --------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?