Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,3628,84+0,52 +1,8% 29,5029,081.058.76316:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 1.117 (659 Calls, 458 Puts)
Totaal open interest bij opening 9.929 (4.652 Calls, 5.277 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,01-- -- --------0 --
15-05-262419,000,040,01-- -- ----0,050,044 7-4
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-261722,000,200,01-- -- ----0,210,202 1-4
15-05-261023,000,040,01-- -- ----0,040,045 21-4
15-05-26123,500,450,01-- -- ----0,450,451 27-2
15-05-261824,000,040,02-- -- ----0,040,042 30-4
15-05-265124,500,330,01-- -- ----0,330,331 10-4
15-05-265725,000,050,02-- -- ----0,050,051 13-5
15-05-2613825,500,050,01-- -- --0,060,050,051 23-4
15-05-26 25,60------ -- --------0 --
15-05-26 25,80------ -- --------0 --
15-05-264726,000,010,03-0,02 -66,7% --0,060,010,0110 15-5
15-05-26 26,20------ -- --------0 --
15-05-26 26,40------ -- --------0 --
15-05-2612726,500,270,07-- -- --0,060,270,1556 13-5
15-05-267026,600,300,08-- -- --0,060,300,2970 13-5
15-05-26 26,80--0,10-- -- --0,09----0 --
15-05-267027,000,050,15-0,10 -66,7% --0,060,100,053 15-5
15-05-26227,200,130,23-- -- --0,060,200,132 14-5
15-05-26 27,40--0,31-- -- --0,13----0 --
15-05-269327,500,070,36-0,29 -80,6% --0,080,460,077 15-5
15-05-26827,600,320,43-0,11 -25,6% --0,140,320,322 15-5
15-05-26527,800,410,57-- -- 0,050,190,410,411 14-5
15-05-2618028,000,300,71-0,41 -57,7% 0,230,370,940,3039 15-5
15-05-26828,200,860,87-0,01 -1,1% 0,370,640,970,867 15-5
15-05-26 28,40--1,06-- -- 0,570,78----0 --
15-05-268428,501,261,15+0,11 +9,6% 0,730,871,361,266 15-5
15-05-26 28,60--1,25-- -- 0,770,98----0 --
15-05-26 28,80--1,44-- -- 1,021,17----0 --
15-05-2626929,001,801,64+0,16 +9,8% 1,161,441,801,8024 15-5
15-05-26 29,20--1,84-- -- 1,421,57----0 --
15-05-26 29,40--2,04-- -- 1,621,78----0 --
15-05-263229,502,272,14+0,13 +6,1% 1,661,942,272,271 15-5
15-05-26129,601,272,24-- -- 1,762,041,271,271 7-5
15-05-26 29,80--2,44-- -- 2,002,20----0 --
15-05-2613830,002,302,64-0,34 -12,9% 2,192,402,812,303 15-5
15-05-26830,503,043,14-0,10 -3,2% 2,672,933,193,046 15-5
15-05-2617831,003,463,64-0,18 -4,9% 3,163,443,853,467 15-5
15-05-26 31,50--4,14-- -- 3,653,95----0 --
15-05-261832,004,844,64-- -- 4,134,474,844,841 14-5
15-05-26 32,50--5,14-- -- 4,624,97----0 --
15-05-26133,005,635,64-- -- 5,105,455,635,631 14-5
15-05-26 33,50--6,14-- -- 5,605,95----0 --
15-05-26 34,003,226,64-- -- 6,106,453,223,221 22-4
15-05-26 35,006,557,64-- -- 7,107,456,556,552 8-5
15-05-26236,005,258,64-- -- 8,108,455,255,251 30-4
15-05-26 38,007,8510,64-- -- 10,1010,457,857,8520 6-5
15-05-26 40,00--12,64-- -- 12,1012,45----0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,02-- -- ----0,020,021 1-4
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,03-- -- --------0 --
19-06-26 20,000,060,05-- -- ----0,060,063 4-5
19-06-26 21,000,140,07-- -- ----0,140,1410 13-5
19-06-2670422,000,120,11-0,04 -36,4% ----0,140,124 14-5
19-06-263223,000,080,18-0,06 -33,3% ----0,080,0821 18-5
19-06-26 24,000,200,25-0,05 -20,0% ----0,200,201 18-5
19-06-261924,500,390,32-0,11 -34,4% 0,03--0,390,3910 15-5
19-06-26 25,000,280,40-0,12 -30,0% ----0,280,283 18-5
19-06-26625,500,500,50-0,18 -36,0% ----0,500,502 13-5
19-06-26 26,000,380,62-0,24 -38,7% --0,800,510,3610 18-5
19-06-26 26,500,420,77-0,35 -45,5% ----0,570,424 18-5
19-06-26 27,000,560,94-0,38 -40,4% ----0,770,5678 18-5
19-06-26 27,500,881,15-0,27 -23,5% ----1,020,883 18-5
19-06-26 28,000,901,39-0,49 -35,3% ----1,260,8814 17:24
19-06-26 28,501,521,67-0,15 -9,0% ----1,521,521 18-5
19-06-26 29,001,321,95-0,63 -32,3% ----1,711,2671 18-5
19-06-263629,502,692,31-0,71 -30,7% ----2,692,691 15-5
19-06-26 30,001,732,67-0,94 -35,2% ----2,401,7315 18-5
19-06-26 31,003,643,46-- -- ----3,943,646 15-5
19-06-26 32,003,354,35-1,00 -23,0% ----3,353,352 18-5
19-06-26 33,002,895,29-- -- ----2,892,891 6-5
19-06-2646634,005,936,27-1,08 -17,2% ----5,935,935 18-5
19-06-26 35,006,897,26-0,37 -5,1% ----6,896,891 18-5
19-06-26 36,007,878,26-- -- ----7,877,8720 10-4
19-06-26 38,007,6610,26-- -- ----7,667,662 16-4
19-06-26 40,0012,7212,26-- -- ----12,7212,721 14-5
19-06-26 42,0010,9014,26-- -- ----10,9010,901 5-5
19-06-26 44,0013,4516,26-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3717,26-- -- ----16,4716,375 8-5
19-06-26 46,008,3018,26-9,96 -54,5% ----8,308,10150 30-10
19-06-26 48,009,9520,26-10,31 -50,9% ----9,959,9550 30-10
19-06-26 50,0021,6522,26-- -- --------0 13-4
19-06-26 55,009,0027,26-- -- ----9,009,0010 13-5
19-06-26 60,0013,2332,26-- -- ----13,2313,232 30-4
19-06-26 70,00--42,26-- -- --------0 --
19-06-26 80,00--52,26-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,02-- -- --------0 --
17-07-26 20,000,120,08-- -- ----0,130,124 14-5
17-07-26 21,00--0,14-- -- --------0 --
17-07-26 22,000,290,23-- -- ----0,290,291 13-5
17-07-266323,000,510,35-0,14 -40,0% ----0,510,3461 13-5
17-07-26 24,000,650,49+0,16 +32,7% 0,05--0,650,501 18-5
17-07-26 24,50--0,57-- -- --------0 --
17-07-26 25,000,630,68-- -- ----0,630,632 15-5
17-07-26 25,500,970,80-- -- ----0,970,971 14-5
17-07-26 26,000,800,96-0,16 -16,7% ----0,800,802 18-5
17-07-261626,501,381,12-0,33 -29,5% ----1,381,381 15-5
17-07-26 27,001,391,31-- -- ----1,391,391 15-5
17-07-26 27,501,711,52-- -- ----1,731,716 15-5
17-07-26 28,001,661,76-- -- ----1,661,661 13-5
17-07-26 28,502,602,04-- -- ----2,602,601 13-5
17-07-26 29,001,902,33-- -- ----1,901,574 7-5
17-07-26 29,50--2,64-- -- --------0 --
17-07-26930,003,002,98-0,75 -25,2% ----3,003,001 15-5
17-07-26 31,002,813,70-0,89 -24,1% ----2,812,812 18-5
17-07-26 32,004,604,52-- -- ----4,604,601 13-5
17-07-26 33,00--5,39-- -- --------0 --
17-07-26 34,00--6,32-1,02 -16,1% --------0 --
17-07-26 35,00--7,28-- -- --------0 --
17-07-26 36,00--8,26-- -- --------0 --
17-07-26 38,00--10,26-- -- --------0 --
17-07-26 40,00--12,26-- -- --------0 --
21-08-26 16,00------ -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 20,00------ -- --------0 --
21-08-26 21,00------ -- --------0 --
21-08-26 22,00------ -- --------0 --
21-08-26 23,00------ -- --------0 --
21-08-26 24,00------ -- --------0 --
21-08-26 25,000,85---- -- ----0,850,851 18-5
21-08-26 25,50------ -- --------0 --
21-08-26 26,00------ -- --------0 --
21-08-26 26,50------ -- --------0 --
21-08-26 27,00------ -- --------0 --
21-08-26 27,50------ -- --------0 --
21-08-26 28,00------ -- --------0 --
21-08-26 28,50------ -- --------0 --
21-08-26 29,00------ -- --------0 --
21-08-26 29,50------ -- --------0 --
21-08-26 30,00------ -- --------0 --
21-08-26 31,00------ -- ---------- --
21-08-26 32,00------ -- --------0 --
21-08-26 34,00------ -- --------0 --
21-08-26 36,00------ -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,08-- -- --------0 --
18-09-262916,000,330,13-0,01 -7,7% 0,04--0,330,3310 25-2
18-09-26 18,000,210,22-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,28-- -- ----0,220,223 17-4
18-09-26 20,000,290,35-- -- --0,400,290,291 15-4
18-09-26 21,000,620,46-- -- ----0,620,619 13-5
18-09-26 22,000,820,60-- -- ----0,820,802 13-5
18-09-26 23,000,600,78-0,18 -23,1% ----0,600,602 18-5
18-09-26 24,000,851,01-- -- ----0,850,8515 7-5
18-09-26 25,001,191,28-0,09 -7,0% ----1,191,191 18-5
18-09-26 26,001,261,62-0,36 -22,2% ----1,501,266 18-5
18-09-26 27,002,422,03-- -- ----2,422,0527 13-5
18-09-26 28,002,402,50-- -- ----2,402,402 15-5
18-09-26 29,003,563,04-- -- ----3,603,5619 13-5
18-09-26 30,003,953,66-- -- ----3,953,958 14-5
18-09-26 32,005,235,08-- -- ----5,235,0011 13-5
18-09-26 34,004,606,70-- -- ----4,604,601 17-4
18-09-26 36,008,758,49-- -- ----8,758,751 14-5
18-09-26 38,004,2010,36-- -- ----4,204,201 16-1
18-09-26 40,0013,4012,30-- -- ----13,4013,406 13-5
18-09-26 42,0013,2014,26-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,26-- -- ----18,7618,767 24-2
18-09-26 50,00--22,26-- -- --------0 --
18-09-26 55,00--27,26-- -- --------0 --
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,190,05-- -- ----0,190,191 11-2
18-12-26 12,000,380,08-- -- ----0,380,353 12-2
18-12-26 14,000,140,14-- -- 0,07--0,140,141 13-5
18-12-26 15,000,180,19-- -- ----0,180,181 10-4
18-12-26 16,000,280,24-- -- ----0,280,282 12-5
18-12-26 18,000,430,40-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,49-- -- ----0,770,771 3-3
18-12-26 20,000,340,62-- -- ----0,340,341 5-5
18-12-2636521,000,480,77-0,13 -16,9% ----0,480,481 30-4
18-12-26 22,001,180,96-- -- ----1,181,1813 13-5
18-12-26 23,001,101,19-0,09 -7,6% ----1,101,101 18-5
18-12-26 24,001,731,46-- -- ----1,731,7320 13-5
18-12-2636125,001,871,78-0,29 -16,3% 0,10------1 18-5
18-12-26 26,002,572,16-- -- ----2,582,572 13-5
18-12-26 27,002,402,59-0,19 -7,3% ----2,462,39202 18-5
18-12-26 28,002,983,06-- -- ----2,982,981 15-5
18-12-26 29,003,583,60-- -- ----3,583,581 13-5
18-12-26 30,003,554,19-0,64 -15,3% ----3,953,552 18-5
18-12-26 32,005,355,53-- -- ----5,355,351 13-5
18-12-26 34,006,457,05-- -- ----6,456,453 19-3
18-12-26 35,007,507,87-- -- ----7,707,505 12-5
18-12-26 36,008,468,72-- -- ----8,468,461 31-3
18-12-26 38,007,8510,51-- -- ----7,857,8510 17-4
18-12-2614040,0011,4512,38-1,03 -8,3% ----11,4511,453 8-5
18-12-26 42,0017,3514,29-- -- ----17,3517,352 4-2
18-12-26 45,0017,6017,26-- -- ----17,6017,601 14-5
18-12-26 50,0015,7022,26-6,56 -29,5% ----15,7015,701 9-12
18-12-26 55,009,7027,26-- -- ----9,709,7025 12-5
18-12-26 60,00--32,26-- -- --------0 --
18-12-26 70,00--42,26-- -- --------0 --
18-12-26 80,00--52,26-- -- --------0 --
19-03-27 12,00--0,11-- -- --------0 --
19-03-27 14,000,230,21-- -- ----0,230,222 10-4
19-03-27 16,000,320,35-- -- ----0,320,322 13-5
19-03-27 18,000,750,54-- -- ----0,750,751 27-3
19-03-27 20,00--0,83-- -- --------0 --
19-03-27 22,001,091,23-- -- ----1,091,093 8-4
19-03-27 23,001,351,49-- -- ----1,351,351 7-5
19-03-27 24,00--1,78-- -- --------0 --
19-03-27 25,00--2,14-- -- --------0 --
19-03-27 26,00--2,52-- -- --------0 --
19-03-27 27,003,252,96-- -- ----3,253,251 14-5
19-03-27 28,003,073,45-0,38 -11,0% ----3,253,073 18-5
19-03-27 29,00--3,98-- -- --------0 --
19-03-27 30,004,314,56-0,25 -5,5% ----4,314,311 18-5
19-03-27 32,00--5,85-- -- --------0 --
19-03-27 34,008,207,30-- -- ----8,208,208 13-5
19-03-27 36,00--8,91-- -- --------0 --
19-03-27 38,00--10,64-- -- --------0 --
19-03-27 40,0011,7112,46-- -- ----11,7111,712 8-5
19-03-27 45,00--17,26-- -- --------0 --
19-03-27 50,00--22,26-- -- --------0 --
18-06-27 15,000,250,30-- -- ----0,250,251 22-4
18-06-27316,000,390,48-0,05 -10,4% ----0,390,393 21-4
18-06-27 18,002,040,73-- -- ----2,042,004 12-2
18-06-27 20,002,041,09-- -- ----2,042,044 17-2
18-06-27 22,001,731,57-- -- ----1,731,731 13-5
18-06-27 24,002,782,18-- -- ----2,782,782 26-2
18-06-27 25,002,302,54-- -- ----2,322,306 7-5
18-06-27 26,002,502,99-- -- ----2,502,501 7-5
18-06-27 28,004,053,93-- -- ----4,054,0432 13-4
18-06-27 30,004,505,02-- -- ----4,504,502 14-4
18-06-274535,008,878,48-0,80 -9,4% ----8,878,871 14-5
18-06-27 40,0012,8012,67-- -- ----12,8012,804 27-3
18-06-27 45,0016,7517,31-- -- ----16,7516,751 23-3
18-06-27 50,0025,1522,26-- -- ----25,1525,151 6-2
18-06-27 55,00--27,26-- -- --------0 --
18-06-27 60,00--32,26-- -- --------0 --
18-06-27 70,00--42,26-- -- --------0 --
18-06-27 80,00--52,26-- -- --------0 --
17-12-27 15,000,670,58-- -- ----0,670,671 18-3
17-12-27 16,000,920,72-- -- ----0,920,9220 3-3
17-12-27 18,000,501,05-- -- ----0,500,502 6-5
17-12-27 20,001,011,46-- -- ----1,011,011 27-4
17-12-27 22,001,502,00-- -- ----1,501,5020 27-4
17-12-27 24,002,982,68-- -- ----2,982,9825 13-5
17-12-27 26,003,113,50-- -- ----3,112,933 7-5
17-12-2718528,004,354,47-0,45 -10,1% ----4,354,3525 12-5
17-12-27 30,004,605,61-- -- --6,004,604,602 6-5
17-12-27 32,005,296,87-- -- ----5,295,292 4-5
17-12-27 35,007,108,99-- -- 7,10--7,107,1010 6-5
17-12-27 40,0010,6013,00-- -- ----10,6010,606 21-4
17-12-27 45,0020,7017,45-- -- ----20,7020,701 4-2
17-12-27 50,0019,6022,26-- -- ----19,6019,601 23-4
17-12-27 55,0028,7627,26-- -- ----28,7928,7650 19-2
17-12-27860,0031,3232,26-1,10 -3,4% ----31,3231,328 3-2
17-12-27 70,00--42,26-- -- --------0 --
17-12-27 80,00--52,26-- -- --------0 --
15-12-28 15,001,500,94-- -- ----1,511,4916 17-2
15-12-28 16,002,101,10-- -- ----2,102,103 11-2
15-12-28 18,001,251,53-- -- ----1,251,251 7-5
15-12-281320,001,852,06-0,19 -9,2% ----1,851,753 7-5
15-12-2812022,002,102,68-0,24 -9,0% ----2,102,1055 6-5
15-12-28 24,003,603,41-- -- ----3,603,6020 13-5
15-12-28 25,004,033,83-- -- ----4,034,0340 13-5
15-12-287126,004,404,26-0,36 -8,5% ----4,404,401 14-5
15-12-28 28,004,105,24-- -- ----4,104,101 21-4
15-12-28 30,005,256,33-- -- ----5,255,251 30-4
15-12-28 35,008,009,57-- -- ----8,008,002 6-5
15-12-28 40,0016,0013,39-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,67-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,31-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6027,26-- -- ----18,6018,601 12-1
15-12-28 60,00--32,26-- -- --------0 --
15-12-28 80,00--52,26-- -- --------0 --
15-12-28 100,00--72,26-- -- --------0 --
21-12-29 10,000,810,45-- -- ----0,810,8110 16-2
21-12-29 15,001,141,24-- -- ----1,141,144 8-4
21-12-29 18,00--1,95-- -- --------0 --
21-12-29120,002,002,55-0,20 -7,8% ----2,002,002 22-4
21-12-29 22,004,813,24-- -- ----4,814,7515 10-2
21-12-29 24,004,104,03-- -- ----4,104,102 27-2
21-12-29 25,003,904,47-- -- ----3,903,902 28-4
21-12-29 26,004,484,94-- -- ----4,484,481 8-5
21-12-29 28,007,985,88-- -- ----8,027,9850 10-2
21-12-29 30,007,446,97-- -- ----7,447,3234 13-5
21-12-29 35,009,6010,09-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,80-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,93-- -- ----17,3717,373 8-5
21-12-2985450,0023,5522,42-1,01 -4,5% ----23,5923,4064 13-5
21-12-29 55,0030,0527,26-- -- ----30,0530,051 16-2
21-12-29 60,0029,6032,26-- -- ----29,6029,601 4-5
21-12-29 80,00--52,26-- -- --------0 --
21-12-29 100,00--72,26-- -- --------0 --
20-12-30 10,001,090,63-- -- ----1,091,0925 20-2
20-12-30 15,001,341,56-- -- ----1,341,341 4-5
20-12-30 18,003,592,34-- -- ----3,593,5920 18-2
20-12-30 20,003,222,99-- -- ----3,223,2270 13-5
20-12-30 22,003,943,71-- -- ----3,943,9430 13-5
20-12-30 24,004,404,52-- -- --6,004,404,403 12-5
20-12-30 25,004,624,98-- -- --4,904,624,625 12-5
20-12-30 26,004,705,40-- -- ----4,704,704 16-4
20-12-30 28,005,956,39-- -- ----6,105,9530 7-5
20-12-30 30,007,457,47-0,02 -0,3% ----7,457,454 18-5
20-12-30 35,009,7510,56-- -- ----10,859,7557 14-4
20-12-30 40,0011,8014,19-- -- ----11,8011,801 22-4
20-12-30 45,0011,2618,14-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,53-- -- ----26,2526,102 13-2
20-12-30 60,00--32,26-- -- --------0 --
20-12-30 80,0049,7052,26-- -- ----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?