Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,6028,86+0,74 +2,6% 29,6628,76438.14213:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 508 (317 Calls, 191 Puts)
Totaal open interest bij opening 4.004 (2.360 Calls, 1.644 Puts)
Call / Put ratio 1,66
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
17-04-261019,000,010,010,00 0,0% --0,070,010,013 9-4
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
17-04-265123,000,090,01-- -- ----0,090,091 26-3
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-265424,000,030,02-- -- ----0,030,031 1-4
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-269725,000,050,01-- -- ----0,050,051 7-4
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-26 26,000,210,05-- -- --0,300,210,2019 1-4
17-04-26 26,500,200,10-- -- ----0,200,2021 2-4
17-04-26 27,000,090,17-- -- ----0,150,099 8-4
17-04-26 27,20--0,22-- -- --------0 --
17-04-26 27,40--0,27-- -- --------0 --
17-04-26 27,500,280,30-0,02 -6,7% 0,10--0,280,285 13-4
17-04-26 27,600,340,32+0,02 +6,3% ----0,340,341 13-4
17-04-26427,800,260,39-0,20 -51,3% ----0,290,264 9-4
17-04-26 28,000,400,45-0,05 -11,1% ----0,500,4021 13-4
17-04-26 28,20--0,54-- -- --------0 --
17-04-26 28,40--0,63-- -- --------0 --
17-04-26 28,500,490,69-- -- ----0,500,496 10-4
17-04-26 28,60--0,75-- -- --------0 --
17-04-26 28,80--0,86-- -- --------0 --
17-04-26 29,000,630,98-0,35 -35,7% ----0,630,635 16:53
17-04-26 29,20--1,10-- -- --------0 --
17-04-26 29,40--1,26-- -- --------0 --
17-04-26 29,502,251,34-- -- ----2,252,251 30-3
17-04-26 29,60--1,42-- -- --------0 --
17-04-26 29,80--1,56-- -- --------0 --
17-04-26 30,001,671,74-0,07 -4,0% ----2,001,673 13-4
17-04-26 30,50--2,19-- -- --------0 --
17-04-26 31,002,232,66-- -- ----2,232,231 10-4
17-04-26 32,003,793,64+0,15 +4,1% ----3,793,791 13-4
17-04-26 33,002,034,64-- -- ----2,032,035 27-1
17-04-26 34,004,205,64-- -- ----4,204,204 4-3
17-04-26 35,006,056,64-- -- ----6,056,055 23-3
17-04-26 36,005,447,64-- -- ----5,445,441 6-3
17-04-26 37,00--8,64-- -- --------0 --
17-04-26 38,008,409,64-- -- ----8,408,401 17-3
17-04-26 40,00--11,64-- -- --------0 --
17-04-26 42,00--13,64-- -- --------0 --
17-04-26 44,00--15,64-- -- --------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 19,000,040,01+0,03 +300,0% ----0,050,044 7-4
15-05-26 20,000,080,01-- -- ----0,080,0810 2-4
15-05-26 21,000,190,03-- -- ----0,190,191 16-3
15-05-26 22,000,200,07-- -- ----0,210,202 1-4
15-05-26 23,000,150,14-- -- ----0,150,155 7-4
15-05-26 23,500,450,20-- -- ----0,450,451 27-2
15-05-26 24,000,230,27-- -- ----0,230,232 10-4
15-05-26 24,500,330,35-- -- ----0,330,331 10-4
15-05-26 25,000,450,44+0,01 +2,3% ----0,450,451 13-4
15-05-26 25,500,860,54-- -- ----0,860,861 25-3
15-05-26 26,000,560,66-- -- ----0,600,563 10-4
15-05-26 26,500,760,81-- -- ----0,760,7295 9-4
15-05-26 27,000,840,99-- -- ----0,840,841 10-4
15-05-26 27,501,151,19-- -- ----1,151,0056 10-4
15-05-26 28,001,381,42-0,04 -2,8% ----1,381,381 13-4
15-05-26 28,501,371,70-0,33 -19,4% ----1,371,371 16:58
15-05-26 29,001,982,00-0,02 -1,0% ----1,981,913 13-4
15-05-26 29,501,502,32-- -- ----1,501,502 8-4
15-05-26 30,002,602,69-0,09 -3,3% ----2,652,603 13-4
15-05-26 31,003,703,47-- -- ----3,703,702 26-3
15-05-264732,004,424,33-0,47 -10,9% ----4,424,421 13-4
15-05-26 33,00--5,25-- -- --------0 --
15-05-26 34,005,346,20-- -- ----5,345,341 19-3
15-05-26 36,006,478,14-- -- ----6,476,471 11-3
15-05-26 38,007,8010,13-- -- ----7,807,8020 6-3
15-05-26 40,00--12,12-- -- --------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 14,000,020,01-- -- ----0,020,021 1-4
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,07-- -- ----0,050,052 8-4
19-06-26 19,00--0,12-- -- --------0 --
19-06-26 20,000,110,14-- -- ----0,110,114 7-4
19-06-26 21,000,280,20-- -- ----0,280,281 1-4
19-06-26 22,000,480,27-- -- ----0,480,462 25-3
19-06-263123,000,380,40-0,04 -10,0% ----0,380,381 10-4
19-06-26 24,000,520,56-- -- ----0,520,521 10-4
19-06-26 24,50--0,66-- -- --------0 --
19-06-26 25,000,740,78-- -- ----0,740,712 10-4
19-06-26 25,50--0,90-- -- --------0 --
19-06-26 26,001,121,04+0,08 +7,7% ----1,121,121 13-4
19-06-26 26,501,531,22-- -- ----1,561,536 26-3
19-06-26 27,001,901,41-- -- ----1,901,902 26-3
19-06-26 27,50--1,63-- -- --------0 --
19-06-26 28,001,711,86-- -- ----1,711,703 10-4
19-06-26 28,501,902,13-- -- ----1,901,902 10-4
19-06-26 29,002,422,41+0,01 +0,4% ----2,422,4244 13-4
19-06-26 29,502,952,70-- -- ----2,952,951 27-3
19-06-26 30,003,043,03-- -- ----3,043,0420 10-4
19-06-264431,003,483,76-0,38 -10,1% ----3,483,4820 16:07
19-06-26 32,004,724,56-- -- ----4,724,721 27-3
19-06-26 33,00--5,44-- -- --------0 --
19-06-26 34,006,006,33-- -- ----6,156,002 23-3
19-06-26 35,007,427,25-- -- ----7,427,421 27-3
19-06-26 36,007,878,20-- -- ----7,877,8720 10-4
19-06-263938,009,7210,15-0,50 -4,9% ----9,729,725 16:54
19-06-26 40,0012,3512,13-- -- ----12,3512,354 27-3
19-06-26 42,0013,1014,12-- -- ----13,1012,206 8-4
19-06-26 44,0013,8916,11-- -- ----13,8913,892 2-2
19-06-26 45,0016,4217,11-- -- ----16,4216,421 23-3
19-06-26 46,008,3018,11-9,81 -54,2% ----8,308,10150 30-10
19-06-26 48,009,9520,10-10,15 -50,5% ----9,959,9550 30-10
19-06-26 50,0021,6522,10-0,45 -2,0% ----21,6521,655 16:54
19-06-26 55,009,0027,09-0,49 -1,8% ----9,009,0010 13-5
19-06-26 60,0013,2332,08-18,85 -58,8% ----13,2313,232 30-4
19-06-26 70,00--42,06-- -- --------0 --
19-06-26 80,00--52,04-- -- --------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--0,10-- -- --------0 --
18-09-262916,000,330,16-0,02 -12,5% 0,04--0,330,3310 25-2
18-09-26 18,000,210,26-- -- ----0,210,212 9-4
18-09-26 19,000,600,34-- -- ----0,600,6016 25-2
18-09-26 20,000,700,44-- -- ----0,700,704 27-3
18-09-26 21,000,810,56-- -- ----0,810,811 3-3
18-09-26 22,000,900,73-- -- ----0,900,901 24-3
18-09-26 23,000,880,93-- -- ----0,880,881 18-3
18-09-26 24,001,451,18-- -- ----1,451,451 20-3
18-09-26 25,001,481,47+0,01 +0,7% ----1,481,481 13-4
18-09-26 26,002,511,82-- -- ----2,602,5130 25-2
18-09-26 27,002,322,22-- -- ----2,322,3210 1-4
18-09-26 28,002,852,69+0,16 +5,9% ----2,852,853 13-4
18-09-26 29,003,283,23-- -- ----3,283,2810 1-4
18-09-26 30,004,433,84-- -- ----4,434,435 30-3
18-09-26 32,005,055,21-- -- ----5,055,0529 1-4
18-09-26 34,007,416,80-- -- ----7,417,415 30-3
18-09-26 36,007,108,50-- -- ----7,107,102 3-2
18-09-26 38,004,2010,32-- -- ----4,204,201 16-1
18-09-26 40,0012,2012,21-0,01 -0,1% ----12,2012,201 13-4
18-09-26 42,0013,2014,17-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,13-- -- ----18,7618,767 24-2
18-09-26 50,00--22,09-- -- --------0 --
18-09-26 55,00--27,08-- -- --------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 14,000,300,16-- -- ----0,300,284 25-2
18-12-264015,000,180,190,00 0,0% ----0,180,181 10-4
18-12-26 16,000,310,26-- -- ----0,310,313 11-3
18-12-26 18,000,380,43-- -- ----0,380,383 10-4
18-12-26 19,000,770,54-- -- ----0,770,771 3-3
18-12-26 20,000,720,68-- -- ----0,720,7090 9-4
18-12-26 21,000,910,85-- -- ----0,910,911 23-3
18-12-26 22,001,051,05-- -- ----1,051,0530 9-4
18-12-26 23,001,201,27-- -- ----1,201,201 10-4
18-12-26 24,001,321,56-- -- ----1,321,322 8-4
18-12-26 25,001,961,89+0,07 +3,7% 0,10--1,961,962 13-4
18-12-26 26,001,852,25-- -- ----1,851,852 8-4
18-12-26 27,002,682,680,00 0,0% ----2,682,681 13-4
18-12-26 28,003,103,15-- -- ----3,103,104 31-3
18-12-26 29,003,503,66-- -- ----3,503,5030 9-4
18-12-26 30,004,094,25-- -- ----4,094,095 10-4
18-12-26 32,005,455,58-- -- ----5,455,451 10-4
18-12-26 34,006,457,09-- -- ----6,456,453 19-3
18-12-26 35,007,007,90-- -- ----7,007,009 8-4
18-12-26 36,008,468,73-- -- ----8,468,461 31-3
18-12-26 38,0010,7510,49-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9412,32-- -- ----10,9410,941 12-3
18-12-263542,0017,3514,21-0,47 -3,3% ----17,3517,352 4-2
18-12-26 45,0015,9017,14-- -- ----15,9015,904 5-3
18-12-26 50,0015,7022,09-6,39 -28,9% ----15,7015,701 9-12
18-12-26 55,009,7027,07-17,37 -64,2% ----9,709,7025 12-5
18-12-26 60,00--32,06-- -- --------0 --
18-12-26 70,00--42,04-- -- --------0 --
18-12-26 80,00--52,02-- -- --------0 --
19-03-27 14,000,230,20-- -- ----0,230,222 10-4
19-03-27 16,00--0,37-- -- --------0 --
19-03-27 18,000,750,57-- -- ----0,750,751 27-3
19-03-27 20,00--0,87-- -- --------0 --
19-03-27 22,001,091,30-- -- ----1,091,093 8-4
19-03-27 23,00--1,56-- -- --------0 --
19-03-27 24,00--1,87-- -- --------0 --
19-03-27 25,00--2,25-- -- --------0 --
19-03-27 26,00--2,67-- -- --------0 --
19-03-27 27,00--3,07-- -- --------0 --
19-03-27 28,003,453,55-- -- ----3,453,452 10-4
19-03-27 29,00--4,08-- -- --------0 --
19-03-27 30,00--4,65-- -- --------0 --
19-03-27 32,00--5,93-- -- --------0 --
19-03-27 34,00--7,38-- -- --------0 --
19-03-27 40,00--12,44-- -- --------0 --
19-03-27 45,00--17,16-- -- --------0 --
18-06-27 15,000,400,33-- -- ----0,400,401 12-3
18-06-27 16,001,300,48-- -- ----1,301,303 13-2
18-06-27 18,002,040,76-- -- ----2,042,004 12-2
18-06-27 20,002,041,13-- -- ----2,042,044 17-2
18-06-27 22,001,451,62-- -- ----1,451,451 9-4
18-06-27 24,002,782,25-- -- ----2,782,782 26-2
18-06-27 25,002,412,61-- -- ----2,412,415 9-4
18-06-27 26,002,673,04-- -- ----2,672,671 9-4
18-06-27 28,004,053,97+0,08 +2,0% ----4,054,0432 13-4
18-06-27 30,004,945,06-- -- ----4,944,9420 9-4
18-06-27 35,007,808,46-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,60-- -- ----12,8012,804 27-3
18-06-27 45,0016,7517,22-- -- ----16,7516,751 23-3
18-06-27 50,0025,1522,10-- -- ----25,1525,151 6-2
18-06-27 55,00--27,08-- -- --------0 --
18-06-27 60,00--32,07-- -- --------0 --
18-06-27 70,00--42,05-- -- --------0 --
18-06-27 80,00--52,03-- -- --------0 --
17-12-27 15,000,670,62-- -- ----0,670,671 18-3
17-12-27 16,000,920,76-- -- ----0,920,9220 3-3
17-12-27 18,000,831,08-0,25 -23,1% ----0,830,833 13-4
17-12-27 20,001,231,50-- -- ----1,231,233 8-4
17-12-27 22,002,152,04-- -- ----2,152,1510 24-3
17-12-27 24,002,702,73-- -- ----2,702,701 10-4
17-12-27 26,003,313,54-- -- ----3,313,312 13-3
17-12-27 28,004,304,53-0,23 -5,1% ----4,304,3025 16:53
17-12-27 30,005,005,65-- -- ----5,005,0020 6-3
17-12-2793232,008,276,89-0,27 -3,9% ----8,308,2720 19-2
17-12-27 35,0010,719,00-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,95-- -- ----15,0515,054 19-2
17-12-272645,0020,7017,41-0,48 -2,8% ----20,7020,701 4-2
17-12-27 50,0021,4022,16-- -- ----21,4021,401 9-4
17-12-27 55,0028,7627,07-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3232,05-- -- ----31,3231,328 3-2
17-12-27 70,00--42,03-- -- --------0 --
17-12-27 80,00--52,00-- -- --------0 --
15-12-28 15,001,500,98-- -- ----1,511,4916 17-2
15-12-28 16,002,101,15-- -- ----2,102,103 11-2
15-12-28418,001,151,57-0,05 -3,2% ----1,151,154 8-4
15-12-28 20,003,372,09-- -- ----3,373,3710 16-2
15-12-28 22,002,922,73-- -- ----2,922,892 27-3
15-12-28 24,004,663,47-- -- ----4,664,6610 24-2
15-12-28 25,003,553,86-- -- ----3,553,554 6-3
15-12-28 26,007,164,34-- -- ----7,167,1612 12-2
15-12-28 28,004,785,29-- -- ----4,784,781 12-3
15-12-28 30,006,706,39-- -- ----6,706,701 25-3
15-12-28 35,0011,609,60-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,39-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,64-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,23-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6027,08-- -- ----18,6018,601 12-1
15-12-28 60,00--32,03-- -- --------0 --
15-12-28 80,00--51,97-- -- --------0 --
15-12-28 100,00--71,91-- -- --------0 --
21-12-29 10,000,810,46-- -- ----0,810,8110 16-2
21-12-29 15,001,141,40-- -- ----1,141,144 8-4
21-12-29 18,00--2,12-- -- --------0 --
21-12-29 20,002,992,71-- -- ----2,992,991 26-2
21-12-29 22,004,813,38-- -- ----4,814,7515 10-2
21-12-29 24,004,104,14-- -- ----4,104,102 27-2
21-12-29 25,004,744,56-- -- ----4,744,7410 25-3
21-12-29 26,006,105,02-- -- ----6,106,105 24-2
21-12-29 28,007,985,98-- -- ----8,027,9850 10-2
21-12-29 30,006,907,08-- -- ----6,906,901 31-3
21-12-29 35,009,9710,18-- -- ----9,979,672 19-3
21-12-29 40,0013,9513,84-- -- ----13,9513,953 2-4
21-12-29 45,0011,2017,93-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,36-- -- ----21,2521,251 19-3
21-12-29 55,0030,0527,12-- -- ----30,0530,051 16-2
21-12-29 60,0023,3032,04-- -- ----23,3023,301 12-1
21-12-29 80,00--51,99-- -- --------0 --
21-12-29 100,00--71,93-- -- --------0 --
20-12-30 10,001,090,81-- -- ----1,091,0925 20-2
20-12-30 15,002,201,76-- -- ----2,202,205 24-2
20-12-30 18,003,592,58-- -- ----3,593,5920 18-2
20-12-30 20,003,293,21-- -- ----3,293,291 26-3
20-12-30 22,003,993,93-- -- ----3,993,9910 25-3
20-12-30 24,004,324,73-- -- ----4,324,3220 6-3
20-12-30 25,005,255,16-- -- ----5,255,251 26-3
20-12-30 26,006,205,59-- -- ----6,206,2010 25-2
20-12-30 28,005,756,56-- -- ----5,755,7510 3-2
20-12-30 30,007,417,70-- -- ----7,417,411 31-3
20-12-30 35,0010,2510,76-- -- ----10,2510,252 8-4
20-12-30 40,0015,4014,30-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,26-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,57-- -- ----26,2526,102 13-2
20-12-30 60,00--32,04-- -- --------0 --
20-12-30 80,0052,2051,93+0,27 +0,5% ----52,2052,052 13-4
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?