Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,3628,10+0,26 +0,9% 28,5027,961.122.06517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-6-2026)
Totaal volume 313 (173 Calls, 140 Puts)
Totaal open interest bij opening 16.498 (10.541 Calls, 5.957 Puts)
Call / Put ratio 1,24
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
19-06-262216,000,30---- -- --------0 6-2
19-06-262718,000,05---- -- --------0 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
19-06-2670422,000,120,01-- -- ----0,140,124 14-5
19-06-263223,000,020,01-- -- ----0,020,021 2-6
19-06-265124,000,040,01-- -- ----0,040,026 10-6
19-06-263024,500,030,01-- -- ----0,030,032 5-6
19-06-2636025,000,050,01+0,04 +400,0% ----0,050,051 15:02
19-06-262025,500,050,01-- -- ----0,050,052 11-6
19-06-2626526,000,070,03-- -- ----0,070,072 10-6
19-06-26 26,500,150,08-- -- ----0,150,151 10-6
19-06-26 26,80------ -- ---------- --
19-06-26 27,000,120,15-- -- ----0,180,122 12-6
19-06-26 27,20--0,19-- -- --------0 --
19-06-26 27,400,150,22-- -- ----0,150,1525 15-6
19-06-26 27,500,110,25-0,14 -56,0% ----0,160,114 17:14
19-06-26 27,600,210,28-0,07 -25,0% ----0,210,211 11:06
19-06-26 27,800,310,35-- -- ----0,310,317 16-6
19-06-26 28,000,300,42-0,12 -28,6% ----0,380,302 17:00
19-06-26 28,200,400,51-- -- ----0,400,38103 16-6
19-06-26 28,400,550,63-- -- --------1 15-6
19-06-26 28,500,520,70-0,18 -25,7% ----0,520,523 17:18
19-06-26 28,600,440,76-- -- ----0,440,4223 10-6
19-06-26 28,80--0,92-- -- --------0 --
19-06-261.92829,000,901,07-0,26 -24,3% ----1,040,756 17:12
19-06-26 29,200,851,22-- -- ----0,850,851 10-6
19-06-26 29,401,031,40-- -- ----1,051,033 16-6
19-06-26 29,501,101,48-- -- ----1,101,102 16-6
19-06-26 29,600,771,58-- -- ----0,770,772 9-6
19-06-26 29,801,301,77-0,29 -16,4% ----1,301,305 15-6
19-06-26 30,001,881,95-0,07 -3,6% ----1,901,8820 14:56
19-06-26 30,50--2,43-- -- --------0 --
19-06-26 31,002,732,92-0,19 -6,5% ----2,732,733 15:50
19-06-26 31,50--3,41-- -- --------0 --
19-06-26 32,003,863,90-0,04 -1,0% 1,40--3,863,861 11:45
19-06-26 32,50--4,40-- -- --------0 --
19-06-26 33,004,154,90-- -- ----4,154,151 3-6
19-06-26 34,004,955,90-- -- ----4,954,957 15-6
19-06-26 35,006,956,90-- -- ----7,106,9520 29-5
19-06-26 36,007,067,90-- -- ----7,067,062 1-6
19-06-26338,009,409,90-0,26 -2,6% ----9,409,401 16-6
19-06-26 40,0010,9011,90-- -- --------0 1-6
19-06-26 42,0010,9013,90-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,90-- -- ----13,4513,4520 6-5
19-06-26145,0016,3716,90-0,26 -1,5% ----16,4716,375 8-5
19-06-26 46,0017,8017,90-0,10 -0,6% ----17,8017,801 16:06
19-06-26 48,009,9519,90-9,95 -50,0% ----9,959,9550 30-10
19-06-26 50,0021,6521,90-- -- --------0 13-4
19-06-26 55,009,0026,90-- -- --------0 13-5
19-06-26 60,0013,2331,90-- -- ----13,2313,232 30-4
19-06-26 70,00--41,90-- -- --------0 --
19-06-26 80,00--51,90-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,03-- -- --------0 --
17-07-26420,000,120,01+0,03 +300,0% ----0,130,124 14-5
17-07-26 21,00--0,02-- -- --------0 --
17-07-26 22,000,160,05-- -- ----0,160,161 28-5
17-07-26 23,000,090,10-0,01 -10,0% ----0,090,092 13:01
17-07-26 24,000,160,18-0,02 -11,1% 0,05--0,160,162 14:13
17-07-26 24,500,360,24-- -- ----0,360,361 28-5
17-07-26 25,000,280,30-0,02 -6,7% ----0,280,282 09:58
17-07-26 25,500,400,40-- -- ----0,400,323 16-6
17-07-26 26,000,410,50-- -- ----0,490,414 16-6
17-07-26 26,500,620,65-0,03 -4,6% ----0,620,592 15:36
17-07-26 27,000,720,82-0,10 -12,2% ----0,750,722 11:52
17-07-2632527,500,941,00-0,16 -16,0% ----0,940,941 16:53
17-07-266228,001,121,20-0,15 -12,5% ----1,151,1213 16:10
17-07-26 28,501,381,46-0,08 -5,5% ----1,381,262 10:29
17-07-26 29,001,551,77-- -- ----1,581,5513 16-6
17-07-26 29,501,712,06-- -- ----1,711,711 16-6
17-07-26 30,002,302,40-0,10 -4,2% ----2,302,3014 14:54
17-07-26 31,002,813,18-- -- ----2,812,812 5-6
17-07-26 32,003,984,06-0,08 -2,0% ----3,983,981 11:45
17-07-26 33,003,444,99-- -- ----3,443,441 4-6
17-07-26 34,00--5,93-- -- --------0 --
17-07-26 35,00--6,91-- -- --------0 --
17-07-26 36,00--7,90-- -- --------0 --
17-07-26 38,00--9,90-- -- --------0 --
17-07-26 40,00--11,90-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,000,120,07+0,05 +71,4% ----0,120,122 12:59
21-08-26 21,00--0,13-- -- --------0 --
21-08-26 22,00--0,23-- -- --------0 --
21-08-26123,000,330,39-0,04 -10,3% ----0,330,331 2-6
21-08-261024,000,460,57-0,07 -12,3% ----0,460,462 10-6
21-08-26 25,000,620,82-- -- 0,60--0,620,621 15-6
21-08-26 25,500,770,94-- -- ----0,800,779 10-6
21-08-26 26,001,101,11-0,01 -0,9% ----1,101,101 15:37
21-08-26 26,501,321,27-- -- ----1,321,321 1-6
21-08-26 27,000,941,45-- -- ----1,050,9411 9-6
21-08-26 27,501,611,64-- -- ----1,611,6120 16-6
21-08-26 28,001,851,90-0,05 -2,6% ----1,851,851 09:49
21-08-26 28,50--2,16-- -- --------0 --
21-08-26 29,002,152,44-- -- ----2,152,153 15-6
21-08-26 29,502,052,76-- -- ----2,402,056 10-6
21-08-26 30,003,003,07-0,07 -2,3% ----3,002,946 13:23
21-08-26 31,003,473,77-- -- ----3,473,471 16-6
21-08-26 32,004,474,55-- -- ----4,504,214 16-6
21-08-26 33,00--5,38-- -- --------0 --
21-08-26 34,00--6,26-- -- --------0 --
21-08-26 36,007,318,10-- -- ----7,317,312 1-6
21-08-26 38,00--10,02-- -- --------0 --
21-08-26 40,00--11,98-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01+0,01 +100,0% --------0 --
18-09-26 14,00--0,02-- -- --------0 --
18-09-26 16,000,050,07-- -- 0,03--0,050,052 5-6
18-09-26 18,000,090,14-- -- 0,04--0,090,091 5-6
18-09-26 19,000,220,17-- -- --------0 17-4
18-09-26 20,000,210,22-- -- ----0,210,215 15-6
18-09-26 21,000,310,30-- -- --------0 3-6
18-09-26 22,000,380,42-- -- ----0,380,382 15-6
18-09-26 23,000,530,56-- -- --------4 11-6
18-09-26 24,000,730,76-- -- ----0,730,731 11-6
18-09-268925,000,851,03-0,13 -12,6% ----0,850,851 10-6
18-09-26 26,001,101,32-- -- ----1,101,103 11-6
18-09-26 27,001,521,72-- -- --------1 12-6
18-09-26 28,002,152,16-- -- ----2,202,1512 16-6
18-09-26 29,002,402,69-- -- ----2,402,402 15-6
18-09-26 30,003,173,29-0,12 -3,6% ----3,173,173 15:50
18-09-26 32,004,634,74-0,11 -2,3% 3,00--4,634,635 13:50
18-09-26 34,005,456,39-- -- --------0 4-6
18-09-26 36,007,208,19-- -- --------0 19-5
18-09-26 38,009,6010,07-- -- ----9,609,601 16-6
18-09-26 40,0013,4012,02-- -- ----13,4013,406 13-5
18-09-26142,0013,2013,98-0,26 -1,9% ----13,2013,201 5-3
18-09-26 44,0018,7615,95-- -- ----18,7618,767 24-2
18-09-26 50,00--21,91-- -- --------0 --
18-09-26 55,00--26,90-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,01+0,01 +100,0% ----0,190,191 11-2
18-12-26 12,000,060,03-- -- ----0,060,061 26-5
18-12-26 14,000,090,10-- -- 0,08--0,100,093 8-6
18-12-264015,000,180,120,00 0,0% --------0 10-4
18-12-26 16,000,280,16-- -- ----0,280,282 12-5
18-12-26 18,000,430,29-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,38-- -- ----0,770,771 3-3
18-12-26 20,000,480,49-0,01 -2,0% ----0,480,481 15:19
18-12-26 21,000,580,63-- -- ----0,580,581 16-6
18-12-2611922,000,700,81-0,07 -8,6% ----0,700,701 10-6
18-12-26 23,000,851,01-- -- ----0,850,802 10-6
18-12-26 24,001,231,27-- -- ----1,231,232 16-6
18-12-26 25,001,551,59-0,04 -2,5% 0,10--1,551,554 10:14
18-12-26 26,001,881,94-0,06 -3,1% ----1,881,881 10:45
18-12-2633327,002,352,34-0,16 -6,8% ----2,352,3510 15:40
18-12-26 28,002,242,79-- -- ----2,552,2474 10-6
18-12-26 29,003,053,30-- -- ----3,053,0510 10-6
18-12-26 30,003,573,88-- -- ----3,633,2617 15-6
18-12-26 32,003,935,23-- -- ----3,933,9310 8-6
18-12-26 34,005,956,77-- -- ----5,955,953 4-6
18-12-26 35,007,567,58-- -- ----7,567,5610 1-6
18-12-26 36,006,558,44-- -- ----6,556,551 5-6
18-12-26 38,008,8610,24-- -- ----8,868,862 4-6
18-12-26 40,0012,0512,11-0,06 -0,5% ----12,0512,051 10:13
18-12-26 42,0017,3514,04-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,96-- -- ----16,7016,701 20-5
18-12-26 50,0021,8721,91-- -- ----21,8721,8710 1-6
18-12-26 55,009,7026,90-- -- --------0 12-5
18-12-26 60,00--31,90-- -- --------0 --
18-12-26 70,00--41,90-- -- --------0 --
18-12-26 80,00--51,90-- -- --------0 --
19-03-27 12,00--0,04-- -- --------0 --
19-03-27 14,000,230,11-- -- ----0,230,222 10-4
19-03-27 16,000,270,26+0,01 +3,8% ----0,270,271 12:21
19-03-27 18,000,750,45-- -- ----0,750,751 27-3
19-03-27 20,00--0,71-- -- --------0 --
19-03-27 22,001,091,09-- -- ----1,091,093 8-4
19-03-27 23,001,371,34-- -- --------0 20-5
19-03-27 24,001,551,63-- -- ----1,551,557 16-6
19-03-27225,001,631,95-0,10 -5,1% ----1,631,631 9-6
19-03-27 26,002,092,35-- -- ----2,092,0921 10-6
19-03-27 27,002,232,76-- -- ----2,232,231 2-6
19-03-27 28,003,033,21-- -- ----3,033,031 12-6
19-03-27 29,00--3,73-- -- --------2 10-6
19-03-27 30,004,354,30-- -- ----4,354,353 29-5
19-03-27 32,00--5,57-0,15 -2,7% --------0 --
19-03-27 34,008,207,03-- -- ----8,208,208 13-5
19-03-27 36,00--8,66-- -- --------0 --
19-03-27 38,00--10,38-- -- --------0 --
19-03-27 40,0011,7112,20-- -- ----11,7111,712 8-5
19-03-27 45,00--16,98-- -- --------0 --
19-03-27 50,00--21,91-- -- --------0 --
18-06-275615,000,250,36-0,06 -16,7% ----0,250,251 22-4
18-06-27 16,000,390,42-- -- --------0 21-4
18-06-27 18,000,490,67-- -- ----0,490,492 5-6
18-06-27 20,000,731,00-- -- ----0,730,731 5-6
18-06-27 22,001,201,46-- -- --------0 2-6
18-06-27 24,001,622,07-- -- ----1,621,627 8-6
18-06-27 25,002,272,42-- -- --------2 11-6
18-06-27 26,002,702,82-- -- --------0 26-5
18-06-27 28,003,183,73-- -- ----3,183,181 10-6
18-06-27 30,004,504,91-- -- ----4,504,502 14-4
18-06-27 35,008,878,30-- -- 3,50--8,878,871 14-5
18-06-27 40,0012,8012,43-- -- ----12,8012,804 27-3
18-06-27245,0016,7517,04-0,23 -1,3% ----16,7516,751 23-3
18-06-27 50,0025,1521,93-- -- ----25,1525,151 6-2
18-06-27 55,00--26,90-- -- --------0 --
18-06-27 60,00--31,90-- -- --------0 --
18-06-27 70,00--41,90-- -- --------0 --
18-06-27 80,00--51,90-- -- --------0 --
17-12-27 15,000,440,53-- -- --------0 2-6
17-12-27 16,000,920,61-- -- ----0,920,9220 3-3
17-12-27 18,000,950,91+0,04 +4,4% ----0,950,9520 17:25
17-12-27 20,001,011,37-- -- --------0 27-4
17-12-27 22,001,501,92-- -- ----1,501,5020 27-4
17-12-2739124,002,552,58-0,04 -1,6% --------0 1-6
17-12-27 26,002,953,41-- -- --------0 2-6
17-12-27 28,004,054,36-- -- ----4,054,051 16-6
17-12-27 30,004,905,44-- -- --6,004,904,906 10-6
17-12-27 32,005,506,68-- -- ----5,505,502 5-6
17-12-27 35,008,458,81-- -- ----8,458,453 15-6
17-12-27 40,0012,2512,86-- -- ----12,2512,253 15-6
17-12-27 45,0020,7017,27-- -- --------0 4-2
17-12-27 50,0021,0022,00-- -- ----21,0021,006 10-6
17-12-27 55,0028,7626,90-- -- --------0 19-2
17-12-27 60,0031,3231,90-- -- ----31,3231,328 3-2
17-12-27 70,00--41,90-- -- --------0 --
17-12-27 80,00--51,90-- -- --------0 --
15-12-28 15,000,870,93-- -- ----0,870,875 12-6
15-12-28 16,000,981,05-- -- ----0,980,983 3-6
15-12-28 18,001,251,50-- -- ----1,251,251 7-5
15-12-28 20,001,672,01-- -- ----1,671,6730 5-6
15-12-2812122,002,562,62-0,05 -1,9% ----2,562,561 16-6
15-12-28 24,003,433,39+0,04 +1,2% ----3,433,431 15:36
15-12-28 25,003,483,77-- -- --------0 3-6
15-12-28 26,004,204,25-- -- --------0 27-5
15-12-28 28,004,105,26-- -- --------0 21-4
15-12-28 30,006,106,37-- -- --------0 26-5
15-12-28 35,009,659,65-- -- --------0 27-5
15-12-28 40,0012,3013,39-- -- ----12,3012,3025 10-6
15-12-28 45,0020,9017,58-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,15-- -- --------0 3-2
15-12-28 55,0018,6026,94-- -- --------0 12-1
15-12-28 60,00--31,90-- -- --------0 --
15-12-28 80,00--51,90-- -- --------0 --
15-12-28 100,00--71,90-- -- --------0 --
21-12-29 10,000,810,52-- -- ----0,810,8110 16-2
21-12-29 15,001,141,30-- -- ----1,141,144 8-4
21-12-29 18,00--2,04-- -- --------0 --
21-12-29 20,002,002,62-- -- ----2,002,002 22-4
21-12-29 22,004,813,30-- -- --------0 10-2
21-12-29 24,004,104,09-- -- ----4,104,102 27-2
21-12-29 25,003,904,53-- -- ----3,903,902 28-4
21-12-294326,004,865,02-0,05 -1,0% --------0 27-5
21-12-29 28,007,985,99-- -- --------0 10-2
21-12-29 30,007,447,10-- -- --------1 9-6
21-12-29 35,009,6010,23-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,87-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,91-- -- ----17,3717,373 8-5
21-12-2985450,0023,5522,30-0,17 -0,8% ----23,5923,4064 13-5
21-12-29 55,0030,0527,00-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,90-- -- ----29,6029,601 4-5
21-12-29 80,00--51,90-- -- --------0 --
21-12-29 100,00--71,90-- -- --------0 --
20-12-30 10,001,090,70-- -- ----1,091,0925 20-2
20-12-30 15,001,341,64-- -- ----1,341,341 4-5
20-12-30 18,002,412,42-- -- ----2,412,411 20-5
20-12-30 20,002,883,08-- -- --------5 11-6
20-12-30 22,003,803,79-- -- ----3,803,8012 12-6
20-12-30 24,004,404,50-- -- --6,004,404,403 12-5
20-12-30 25,004,954,95-- -- ----4,954,951 12-6
20-12-30 26,005,255,44-- -- ----5,255,251 11-6
20-12-30 28,006,386,45-- -- ----6,386,382 12-6
20-12-30 30,007,607,59-- -- ----7,607,6021 16-6
20-12-30 35,009,7510,74-- -- ----10,859,7557 14-4
20-12-30 40,0013,8514,28-- -- ----13,8513,8512 12-6
20-12-30 45,0011,2618,19-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,44-- -- ----26,2526,102 13-2
20-12-30 60,00--31,90-- -- --------0 --
20-12-30 80,0049,7051,90-- -- ----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?