Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,4829,42+0,06 +0,2% 29,7228,902.197.79817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 2.482 (2.035 Calls, 447 Puts)
Totaal open interest bij opening 7.745 (6.322 Calls, 1.423 Puts)
Call / Put ratio 4,55
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
20-03-26220,500,150,02-- -- ----0,150,152 18-2
20-03-261621,000,120,02-- -- ----0,120,088 23-2
20-03-261521,500,170,03-- -- ----0,170,175 24-2
20-03-26 22,000,070,04+0,03 +75,0% ----0,070,071 27-2
20-03-26 22,500,230,05-- -- ----0,230,231 23-2
20-03-26 23,000,040,06-0,02 -33,3% ----0,050,042 27-2
20-03-26 23,500,080,09-0,01 -11,1% ----0,080,082 27-2
20-03-26 24,000,070,10-0,03 -30,0% ----0,070,071 27-2
20-03-26 24,500,110,16-0,05 -31,3% ----0,110,112 27-2
20-03-26 25,000,140,18-0,04 -22,2% ----0,140,1416 27-2
20-03-26 25,500,220,22-- -- ----0,240,225 26-2
20-03-26 26,000,260,27-0,01 -3,7% ----0,280,238 27-2
20-03-26 26,500,300,36-0,06 -16,7% --0,300,350,308 27-2
20-03-2610427,000,420,45-0,10 -22,2% --0,510,420,3616 27-2
20-03-26 27,500,510,59-0,08 -13,6% ----0,510,5021 27-2
20-03-26 28,000,600,77-0,17 -22,1% ----0,750,607 27-2
20-03-26 28,500,860,95-0,09 -9,5% ----0,860,7524 27-2
20-03-26 29,000,951,16-0,21 -18,1% ----1,070,9512 27-2
20-03-26 29,501,181,44-0,26 -18,1% ----1,581,1336 27-2
20-03-26 30,001,501,74-0,24 -13,8% ----1,501,506 27-2
20-03-26 31,002,122,46-0,34 -13,8% ----2,122,1210 27-2
20-03-26 32,002,933,28-0,35 -10,7% ----3,112,7611 27-2
20-03-26 33,005,254,19-- -- ----5,255,252 25-2
20-03-26 34,008,605,14-- -- ----8,608,605 24-2
20-03-2614335,007,706,11-0,51 -8,3% ----7,707,7019 25-2
20-03-26 36,006,787,10-0,32 -4,5% ----6,846,784 27-2
20-03-26 37,002,028,10-- -- ----2,022,021 14-1
20-03-26 38,0012,309,10-- -- ----12,3012,301 18-2
20-03-26 39,00--10,10-- -- --------0 --
20-03-26 40,0014,7511,10-- -- ----14,7514,757 4-2
20-03-26342,0016,7513,10-0,52 -4,0% ----16,7516,752 4-2
20-03-26 44,0018,3615,10-- -- ----18,3618,367 24-2
20-03-26 46,0022,5517,10-- -- ----22,5522,551 12-2
20-03-26 48,009,7519,10-9,35 -49,0% ----9,759,7525 30-10
20-03-26 50,009,5021,10-0,52 -2,5% ----9,509,4050 27-10
20-03-26 52,00--23,10-- -- --------0 --
20-03-26 55,00--26,10-- -- --------0 --
20-03-26 60,00--31,10-- -- --------0 --
20-03-26 70,00--41,10-- -- --------0 --
17-04-26 12,00------ -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00--0,02-- -- --------0 --
17-04-26 17,00--0,04-- -- --------0 --
17-04-262618,000,050,050,00 0,0% ----0,050,051 27-2
17-04-26 19,000,100,07-- -- ----0,100,101 25-2
17-04-26 20,000,120,10-- -- ----0,120,121 25-2
17-04-26 20,50--0,11-- -- --------0 --
17-04-26 21,000,160,13-- -- ----0,190,162 25-2
17-04-26 21,500,340,15-- -- ----0,340,344 23-2
17-04-26 22,000,270,17-- -- ----0,270,275 25-2
17-04-26 22,500,600,19-- -- ----0,600,601 24-2
17-04-26 23,000,180,23-0,05 -21,7% ----0,180,181 27-2
17-04-26 23,500,410,26-- -- ----0,410,411 26-2
17-04-26 24,000,330,31-- -- ----0,330,331 26-2
17-04-26 24,500,630,37-- -- ----0,630,632 25-2
17-04-26 25,000,380,44-0,06 -13,6% ----0,430,387 27-2
17-04-26 25,500,800,52-- -- ----0,940,806 25-2
17-04-26 26,000,540,63-0,09 -14,3% ----0,580,543 27-2
17-04-26 26,500,650,73-0,08 -11,0% ----0,650,651 27-2
17-04-26 27,001,370,87-- -- ----1,371,378 25-2
17-04-26 27,500,901,03-0,13 -12,6% ----0,990,905 27-2
17-04-26 28,001,081,20-0,12 -10,0% ----1,151,0519 27-2
17-04-26 28,501,451,41-- -- ----1,451,458 26-2
17-04-26 29,001,451,65-0,20 -12,1% ----1,451,452 27-2
17-04-26 29,501,681,90-0,22 -11,6% ----1,681,6810 27-2
17-04-26 30,001,942,18-0,24 -11,0% ----2,051,9017 27-2
17-04-26 31,002,752,83-0,08 -2,8% ----2,752,744 27-2
17-04-26 32,003,513,56-0,05 -1,4% ----3,513,512 27-2
17-04-26 33,002,034,38-- -- ----2,032,035 27-1
17-04-26 34,007,305,26-- -- ----7,307,306 3-2
17-04-26 35,008,506,19-- -- ----8,508,506 3-2
17-04-26536,008,337,13-0,49 -6,9% ----8,338,335 25-2
17-04-26 37,00--8,11-- -- --------0 --
17-04-26 38,00--9,10-- -- --------0 --
17-04-26 40,00--11,10-- -- --------0 --
17-04-26 42,00--13,10-- -- --------0 --
17-04-26 44,00--15,10-- -- --------0 --
15-05-26 14,00--0,03-- -- --------0 --
15-05-26 16,00--0,05-- -- --------0 --
15-05-26 18,00--0,09-- -- --------0 --
15-05-26 19,000,200,13-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,280,17-- -- ----0,280,2813 25-2
15-05-26 21,000,350,22-- -- ----0,350,351 25-2
15-05-26522,000,450,30-0,04 -13,3% ----0,450,451 25-2
15-05-26 23,000,350,41-0,06 -14,6% ----0,350,351 27-2
15-05-26 23,500,450,48-0,03 -6,3% ----0,450,451 27-2
15-05-26 24,00--0,56-- -- --------0 --
15-05-26 24,500,920,66-- -- ----0,920,921 25-2
15-05-26 25,000,800,77+0,03 +3,9% ----0,800,801 27-2
15-05-26 25,500,860,87-0,01 -1,1% ----0,860,861 27-2
15-05-26 26,001,901,01-- -- ----1,901,901 23-2
15-05-26 26,50--1,16-- -- --------0 --
15-05-26 27,00--1,33-- -- --------0 --
15-05-26 27,502,181,53-- -- ----2,182,181 25-2
15-05-26 28,00--1,75-- -- --------0 --
15-05-26 28,50--1,98-- -- --------0 --
15-05-26 29,00--2,23-- -- --------0 --
15-05-26 29,50--2,54-- -- --------0 --
15-05-26 30,002,862,83-- -- ----2,862,862 26-2
15-05-26 31,003,24---- -- ----3,243,242 27-2
15-05-26 32,00--4,22-- -- --------0 --
15-05-26 34,006,255,86-- -- ----6,256,2020 26-2
15-05-26 36,00------ -- --------0 --
15-05-26 38,00------ -- ---------- --
19-06-26 9,00--0,02-- -- --------0 --
19-06-26 10,00--0,03-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,04-- -- --------0 --
19-06-26 16,000,300,11-- -- ----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 21,000,400,37-- -- ----0,490,402 26-2
19-06-26 22,001,050,48-- -- ----1,051,051 24-2
19-06-26 23,000,560,63-0,07 -11,1% ----0,560,561 27-2
19-06-26 24,001,640,81-- -- ----1,641,641 24-2
19-06-26 25,000,951,04-0,09 -8,7% ----0,990,956 27-2
19-06-26 26,001,311,32-- -- ----1,361,3120 26-2
19-06-26 27,001,751,68-- -- ----2,131,7040 26-2
19-06-26 28,004,142,07-- -- ----4,184,1440 18-2
19-06-26 29,002,402,57-0,17 -6,6% ----2,402,404 27-2
19-06-26 30,003,153,13-- -- ----3,583,1557 26-2
19-06-26 32,007,184,47-- -- ----7,187,182 18-2
19-06-26 34,008,056,04-- -- ----8,058,051 23-2
19-06-26 35,0010,406,91-- -- ----10,4010,401 4-2
19-06-26 36,007,487,79-0,31 -4,0% ----7,487,482 27-2
19-06-26 38,0014,999,65-- -- ----14,9914,991 12-2
19-06-26 40,0016,2611,54-- -- ----16,2616,2620 10-2
19-06-26 42,0013,3013,49-0,19 -1,4% ----13,3013,301 27-2
19-06-26 44,0013,8915,46-- -- ----13,8913,892 2-2
19-06-26 45,0018,0316,45-- -- ----18,0318,032 3-2
19-06-26 46,008,3017,44-9,14 -52,4% ----8,308,10150 30-10
19-06-26 48,009,9519,43-9,48 -48,8% ----9,959,9550 30-10
19-06-26 50,0025,3521,41-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,39-17,39 -65,9% ----9,009,0010 13-5
19-06-26 60,0013,2331,36-18,13 -57,8% ----13,2313,232 30-4
19-06-26 70,00--41,32-- -- --------0 --
19-06-26 80,00--51,27-- -- --------0 --
18-09-26 9,00--0,04-- -- --------0 --
18-09-26 10,00--0,06-- -- --------0 --
18-09-26 12,00--0,10-- -- --------0 --
18-09-26 14,00--0,16-- -- --------0 --
18-09-26 16,000,330,25-- -- ----0,330,3310 25-2
18-09-26 18,000,560,39-- -- ----0,560,565 19-2
18-09-26 19,000,600,49-- -- ----0,600,6016 25-2
18-09-26 20,001,100,60-- -- ----1,101,101 17-2
18-09-26 21,000,990,74-- -- ----0,990,9521 25-2
18-09-26 22,002,580,91-- -- ----2,582,498 12-2
18-09-26 23,001,471,12-- -- ----1,501,4760 25-2
18-09-26 24,001,351,36-0,01 -0,7% ----1,351,351 27-2
18-09-26 25,002,301,64-- -- ----2,302,3020 20-2
18-09-26 26,002,511,99-- -- ----2,602,5130 25-2
18-09-26 27,003,782,37-- -- ----3,783,7813 5-2
18-09-26 28,000,712,83-2,12 -74,9% ----0,710,711 29-12
18-09-26 29,002,313,34-- -- ----2,312,311 29-1
18-09-26 30,004,653,89-- -- ----4,654,651 25-2
18-09-26 32,008,705,16-- -- ----8,708,701 10-2
18-09-26 34,0011,156,61-- -- ----11,1511,152 11-2
18-09-26 36,007,108,23-- -- ----7,107,102 3-2
18-09-26 38,004,209,94-- -- ----4,204,201 16-1
18-09-26 40,0010,4911,76-- -- ----10,4910,49126 30-1
18-09-26 42,00--13,64-- -- --------0 --
18-09-26 44,0018,7615,56-- -- ----18,7618,767 24-2
18-09-26 50,00--21,43-- -- --------0 --
18-09-26 55,00--26,39-- -- --------0 --
18-12-26 9,00--0,06-- -- --------0 --
18-12-26 10,000,190,08-- -- ----0,190,191 11-2
18-12-26 12,000,380,13-- -- --1,000,380,353 12-2
18-12-26 14,000,300,26-- -- ----0,300,284 25-2
18-12-26 15,000,630,31-- -- --2,000,630,632 13-2
18-12-268416,000,470,37-0,05 -13,5% --0,820,470,4747 25-2
18-12-26 18,000,870,57-- -- ----0,900,873 24-2
18-12-26 19,000,810,68-- -- ----0,810,811 25-2
18-12-26 20,000,820,820,00 0,0% ----0,820,8210 27-2
18-12-26 21,001,150,99-- -- ----1,151,151 26-2
18-12-26 22,002,011,20-- -- ----2,172,012 18-2
18-12-26 23,001,361,44-0,08 -5,6% ----1,361,361 27-2
18-12-26 24,001,811,73-- -- ----1,951,814 26-2
18-12-26 25,002,152,06-- -- ----2,152,154 26-2
18-12-26 26,002,362,42-0,06 -2,5% ----2,362,361 27-2
18-12-26 27,003,442,82-- -- ----3,443,441 25-2
18-12-26 28,004,003,31-- -- ----4,004,0010 25-2
18-12-263829,003,533,81-0,23 -6,0% ----3,533,531 27-2
18-12-26 30,004,264,35-0,09 -2,1% ----4,264,261 27-2
18-12-26 32,006,705,58-- -- ----6,706,701 25-2
18-12-26 34,009,606,99-- -- ----9,609,605 24-2
18-12-26 35,008,957,78-- -- ----8,958,9520 25-2
18-12-26 36,009,538,55-- -- ----9,829,536 25-2
18-12-26 38,0013,5110,22-- -- ----13,5113,514 9-2
18-12-26 40,0014,9011,97-- -- ----14,9014,652 17-2
18-12-26 42,0017,3513,79-- -- ----17,3517,352 4-2
18-12-26 45,0016,4516,62-0,17 -1,0% ----16,4516,452 27-2
18-12-26 50,0015,7021,48-5,78 -26,9% ----15,7015,701 9-12
18-12-2611555,009,7026,42-0,52 -2,0% ----9,709,7025 12-5
18-12-26 60,00--31,38-- -- --------0 --
18-12-26 70,00--41,34-- -- --------0 --
18-12-26 80,00--51,29-- -- --------0 --
18-06-27 15,000,530,53-- -- ----0,530,531 26-2
18-06-27 16,001,300,66-- -- ----1,301,303 13-2
18-06-27 18,002,040,97-- -- ----2,042,004 12-2
18-06-27 20,002,041,38-- -- ----2,042,044 17-2
18-06-27 22,002,311,89-- -- ----2,312,315 20-2
18-06-27 24,002,782,52-- -- ----2,782,782 26-2
18-06-27 25,004,052,88-- -- ----4,054,051 4-2
18-06-27 26,003,513,25-- -- ----3,513,517 26-2
18-06-273228,004,484,16-0,21 -5,0% ----4,664,488 26-2
18-06-27 30,005,655,21-- -- ----5,655,651 26-2
18-06-27 35,009,308,50-- -- ----9,509,302 25-2
18-06-27340,0013,5212,45-0,40 -3,2% ----13,5212,092 3-2
18-06-27 45,004,3716,88-12,51 -74,1% ----4,374,371 26-6
18-06-27 50,0025,1521,59-- -- ----25,1525,151 6-2
18-06-27 55,00--26,46-- -- --------0 --
18-06-27 60,00--31,40-- -- --------0 --
18-06-27 70,00--41,34-- -- --------0 --
18-06-27 80,00--51,30-- -- --------0 --
17-12-27 15,001,230,75-- -- ----1,231,235 16-2
17-12-27 16,001,090,89-- -- ----1,101,0920 19-2
17-12-27 18,001,021,25-0,23 -18,4% ----1,021,021 27-2
17-12-27 20,002,051,73-- -- ----2,052,051 26-2
17-12-27 22,002,562,30-- -- ----2,562,567 26-2
17-12-27 24,003,302,98-- -- ----3,303,3030 26-2
17-12-27 26,003,583,79-0,21 -5,5% ----3,603,5830 27-2
17-12-27 28,004,754,67-- -- ----4,754,751 26-2
17-12-27 30,005,615,73-0,12 -2,1% ----5,615,611 27-2
17-12-27 32,008,276,95-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,95-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,73-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,03-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,73-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,53-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,42-- -- ----31,3231,328 3-2
17-12-27 70,00--41,33-- -- --------0 --
17-12-27 80,00--51,28-- -- --------0 --
15-12-28 15,001,501,08-- -- ----1,511,4916 17-2
15-12-28316,002,101,37-0,10 -7,3% ----2,102,103 11-2
15-12-28 18,00--1,72-- -- --------0 --
15-12-28 20,003,372,24-- -- ----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 25,004,943,99-- -- ----4,944,9320 23-2
15-12-28 26,007,164,42-- -- ----7,167,1612 12-2
15-12-28 28,007,455,37-- -- ----7,457,45219 9-2
15-12-28 30,008,606,39-- -- ----8,608,602 18-2
15-12-28 35,0011,609,49-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,24-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,47-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,97-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,64-- -- ----18,6018,601 12-1
15-12-28 60,00--31,46-- -- --------0 --
15-12-28 80,00--51,27-- -- --------0 --
15-12-28 100,00--71,17-- -- --------0 --
21-12-29 10,000,810,51-- -- ----0,810,8110 16-2
21-12-29 15,001,441,54-0,10 -6,5% ----1,481,44111 27-2
21-12-29 18,00--2,29-- -- --------0 --
21-12-29 20,002,992,87-- -- ----2,992,991 26-2
21-12-29 22,004,813,55-- -- ----4,814,7515 10-2
21-12-29 24,004,104,30-0,20 -4,7% ----4,104,102 27-2
21-12-29 25,004,804,75+0,05 +1,1% ----4,804,801 27-2
21-12-29 26,006,105,19-- -- ----6,106,105 24-2
21-12-29 28,007,986,10-- -- ----8,027,9850 10-2
21-12-29 30,009,057,09-- -- ----9,059,051 16-2
21-12-29 35,0012,5010,10-- -- ----12,5012,504 4-2
21-12-29 40,0016,5013,71-- -- ----16,5016,509 4-2
21-12-2976945,0011,2017,72-0,46 -2,6% ----11,2011,202 15-1
21-12-29 50,0024,0022,11-- -- ----24,0023,953 19-2
21-12-29 55,0030,0526,72-- -- ----30,0530,051 16-2
21-12-291660,0023,3031,50-0,50 -1,6% ----23,3023,301 12-1
21-12-29 80,00--51,29-- -- --------0 --
21-12-29 100,00--71,21-- -- --------0 --
20-12-30 10,001,090,56-- -- ----1,091,0925 20-2
20-12-30 15,002,201,98-- -- ----2,202,205 24-2
20-12-301518,003,592,90-0,19 -6,6% ----3,593,5920 18-2
20-12-30 20,004,293,45-- -- ----4,324,29500 12-2
20-12-30 22,004,504,16-- -- ----4,504,503 23-2
20-12-30 24,004,854,96-- -- ----4,854,852 26-2
20-12-30 25,005,205,37-0,17 -3,2% ----5,255,203 27-2
20-12-30 26,006,205,83-- -- ----6,206,2010 25-2
20-12-30 28,005,756,85-- -- ----5,755,7510 3-2
20-12-30 30,007,417,70-0,29 -3,8% ----7,417,411 27-2
20-12-30 35,0010,4510,70-0,25 -2,3% ----10,4510,451 27-2
20-12-30 40,0015,4014,37-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,31-- -- ----11,2611,262 7-1
20-12-30250,0026,2522,53-0,67 -3,0% ----26,2526,102 13-2
20-12-30 60,00--31,63-- -- --------0 --
20-12-30 80,00--51,19-- -- --------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?