Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4829,28-0,80 -2,7% 29,2628,401.463.04617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 483 (271 Calls, 212 Puts)
Totaal open interest bij opening 5.868 (2.275 Calls, 3.593 Puts)
Call / Put ratio 1,28
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
17-04-265123,000,090,01-- -- ----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
17-04-269725,000,050,02-- -- ----0,050,051 7-4
17-04-26 25,500,450,03-- -- ----0,450,455 27-3
17-04-26 26,000,210,07-- -- ----0,210,2019 1-4
17-04-26 26,500,200,11-- -- ----0,200,2021 2-4
17-04-26 27,000,090,19-0,10 -52,6% ----0,150,099 8-4
17-04-26 27,40--0,24-- -- --------0 --
17-04-26 27,500,450,27-- -- ----0,450,4510 2-4
17-04-26 27,60--0,28-- -- --------0 --
17-04-26 27,80--0,33-- -- --------0 --
17-04-26 28,000,200,37-0,17 -45,9% ----0,250,208 8-4
17-04-26 28,20--0,44-- -- --------0 --
17-04-26 28,40--0,51-- -- --------0 --
17-04-26 28,501,000,56-- -- ----1,000,8511 1-4
17-04-26 28,60--0,59-- -- --------0 --
17-04-26 28,80--0,68-- -- --------0 --
17-04-26 29,000,470,77-0,30 -39,0% ----0,470,453 8-4
17-04-26 29,20--0,88-- -- --------0 --
17-04-26 29,40--0,98-- -- --------0 --
17-04-26 29,502,251,04-- -- ----2,252,251 30-3
17-04-26 29,60--1,10-- -- --------0 --
17-04-26 29,80------ -- --------0 --
17-04-26 30,000,901,37-0,47 -34,3% ----0,900,853 8-4
17-04-26 30,50------ -- ---------- --
17-04-26 31,001,652,14-0,49 -22,9% ----1,651,651 8-4
17-04-26 32,003,243,04-- -- ----3,243,241 31-3
17-04-26 33,002,034,01-- -- ----2,032,035 27-1
17-04-26 34,004,205,00-- -- ----4,204,204 4-3
17-04-26 35,006,056,00-- -- ----6,056,055 23-3
17-04-26 36,005,447,00-- -- ----5,445,441 6-3
17-04-26 37,00--8,00-- -- --------0 --
17-04-26 38,008,409,00-- -- ----8,408,401 17-3
17-04-26 40,00--11,00-- -- --------0 --
17-04-26 42,00--13,00-- -- --------0 --
17-04-26 44,00--15,00-- -- --------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 --
15-05-262419,000,040,01+0,03 +300,0% --0,200,050,044 7-4
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26 21,000,190,02-- -- ----0,190,191 16-3
15-05-26 22,000,200,06-- -- ----0,210,202 1-4
15-05-26 23,000,150,12-- -- ----0,150,155 7-4
15-05-26 23,500,450,17-- -- ----0,450,451 27-2
15-05-26 24,000,190,23-- -- ----0,200,195 7-4
15-05-26 24,500,610,31-- -- ----0,610,6151 27-3
15-05-26 25,000,380,37-- -- ----0,380,3810 2-4
15-05-26 25,500,860,47-- -- ----0,860,861 25-3
15-05-26 26,000,460,57-- -- ----0,460,461 7-4
15-05-26 26,500,760,70-- -- ----0,760,761 2-4
15-05-26 27,000,670,85-0,18 -21,2% ----0,670,6733 8-4
15-05-26 27,501,021,00-- -- ----1,021,021 7-4
15-05-26 28,000,951,22-0,27 -22,1% ----0,950,959 8-4
15-05-26 28,501,121,44-0,32 -22,2% ----1,121,123 8-4
15-05-26 29,001,801,72-- -- ----1,801,801 2-4
15-05-26 29,501,502,00-0,50 -25,0% ----1,501,502 8-4
15-05-26 30,001,802,32-0,52 -22,4% ----1,801,801 8-4
15-05-26 31,003,703,01-- -- ----3,703,702 26-3
15-05-26 32,004,253,82-- -- ----4,254,258 1-4
15-05-26 33,00--4,68-- -- --------0 --
15-05-26 34,005,345,59-- -- ----5,345,341 19-3
15-05-26 36,006,477,51-- -- ----6,476,471 11-3
15-05-26 38,007,809,48-- -- ----7,807,8020 6-3
15-05-26 40,00--11,47-- -- --------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
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-26 18,000,050,04+0,01 +25,0% ----0,050,052 8-4
19-06-26 19,00--0,07-- -- --------0 --
19-06-26 20,000,110,12-- -- ----0,110,114 7-4
19-06-26 21,000,280,16-- -- ----0,280,281 1-4
19-06-26 22,000,480,26-- -- ----0,480,462 25-3
19-06-26 23,000,480,36-- -- ------0,483 17-3
19-06-26 24,000,480,50-- -- ----0,480,483 7-4
19-06-26 24,50--0,59-- -- --------0 --
19-06-26 25,001,090,68-- -- ----1,091,091 25-3
19-06-26 25,50--0,80-- -- --------0 --
19-06-2627826,001,310,93-0,12 -12,9% ----1,311,3189 25-3
19-06-26 26,501,531,08-- -- ----1,561,536 26-3
19-06-26 27,001,901,24-- -- ----1,901,902 26-3
19-06-26 27,50--1,42-- -- --------0 --
19-06-26 28,001,461,63-- -- ----1,501,466 7-4
19-06-26 28,50--1,87-- -- --------0 --
19-06-26 29,002,642,12-- -- ----2,642,644 27-3
19-06-26 29,502,952,39-- -- ----2,952,951 27-3
19-06-26 30,002,002,69-0,69 -25,7% ----2,002,003 8-4
19-06-26 31,003,623,37-- -- ----3,623,621 31-3
19-06-26 32,004,724,11-- -- ----4,724,721 27-3
19-06-26 33,00------ -- --------0 --
19-06-26 34,006,005,77-- -- ----6,156,002 23-3
19-06-26 35,007,426,68-- -- ----7,427,421 27-3
19-06-26 36,007,707,60-- -- ----7,707,701 20-3
19-06-26 38,009,649,53-- -- ----9,649,641 20-3
19-06-26 40,0012,3511,49-- -- ----12,3512,354 27-3
19-06-26 42,0013,1013,47-0,37 -2,7% ----13,1012,206 8-4
19-06-26 44,0013,8915,46-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,46-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,46-9,16 -52,5% ----8,308,10150 30-10
19-06-26 48,009,9519,45-9,50 -48,8% ----9,959,9550 30-10
19-06-26 50,0025,3521,45-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,44-17,44 -66,0% ----9,009,0010 13-5
19-06-26 60,0013,2331,43-18,20 -57,9% ----13,2313,232 30-4
19-06-26 70,00--41,41-- -- --------0 --
19-06-26 80,00--51,39-- -- --------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--0,07-- -- --------0 --
18-09-26 16,000,330,15-- -- ----0,330,3310 25-2
18-09-26 18,000,560,24-- -- ----0,560,565 19-2
18-09-26 19,000,600,32-- -- ----0,600,6016 25-2
18-09-26 20,000,700,41-- -- ----0,700,704 27-3
18-09-26 21,000,810,53-- -- ----0,810,811 3-3
18-09-26 22,000,900,67-- -- ----0,900,901 24-3
18-09-26 23,000,880,85-- -- ----0,880,881 18-3
18-09-26 24,001,451,09-- -- ----1,451,451 20-3
18-09-26 25,001,651,34-- -- ----1,651,652 25-3
18-09-26 26,002,511,66-- -- ----2,602,5130 25-2
18-09-26 27,002,322,01-- -- ----2,322,3210 1-4
18-09-26 28,002,252,45-0,20 -8,2% ----2,252,256 8-4
18-09-26 29,003,282,95-- -- ----3,283,2810 1-4
18-09-26 30,004,433,49-- -- ----4,434,435 30-3
18-09-26 32,005,054,80-- -- ----5,055,0529 1-4
18-09-2631834,007,416,30-0,26 -4,1% ----7,417,415 30-3
18-09-26 36,007,107,97-- -- ----7,107,102 3-2
18-09-26 38,004,209,75-- -- ----4,204,201 16-1
18-09-26 40,0012,0011,60-- -- ----12,0012,001 20-3
18-09-26 42,0013,2013,54-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,49-- -- ----18,7618,767 24-2
18-09-26 50,00--21,44-- -- --------0 --
18-09-26 55,00--26,43-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26210,000,190,05+0,01 +20,0% ----0,190,191 11-2
18-12-26 12,000,380,09-- -- ----0,380,353 12-2
18-12-26 14,000,300,16-- -- ----0,300,284 25-2
18-12-26 15,000,630,19-- -- ----0,630,632 13-2
18-12-26 16,000,310,24-- -- ----0,310,313 11-3
18-12-26 18,000,430,39-- -- ----0,430,431 2-4
18-12-26 19,000,770,49-- -- ----0,770,771 3-3
18-12-26 20,000,830,62-- -- ----0,830,833 23-3
18-12-26 21,000,910,77-- -- ----0,910,911 23-3
18-12-26 22,001,200,96-- -- ----1,201,201 25-3
18-12-26 23,001,091,18-- -- ----1,091,091 9-3
18-12-26 24,001,321,44-0,12 -8,3% ----1,321,322 8-4
18-12-26 25,001,911,73-- -- 0,10--1,941,915 31-3
18-12-26 26,001,852,08-0,23 -11,1% ----1,851,852 8-4
18-12-26 27,002,692,48-- -- ----2,692,6920 31-3
18-12-2644328,003,102,90-0,17 -5,9% ----3,103,104 31-3
18-12-26 29,003,133,38-0,25 -7,4% ----3,133,0076 8-4
18-12-26 30,003,663,93-0,27 -6,9% ----3,663,604 8-4
18-12-26 32,006,705,18-- -- ----6,706,701 25-2
18-12-26 34,006,456,62-- -- ----6,456,453 19-3
18-12-26 35,007,007,42-0,42 -5,7% ----7,007,009 8-4
18-12-26 36,008,468,22-- -- ----8,468,461 31-3
18-12-26 38,0010,759,93-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9411,73-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,60-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,50-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,43-5,73 -26,7% ----15,7015,701 9-12
18-12-26 55,009,7026,42-16,72 -63,3% ----9,709,7025 12-5
18-12-26 60,00--31,40-- -- --------0 --
18-12-26 70,00--41,38-- -- --------0 --
18-12-26 80,00--51,36-- -- --------0 --
19-03-27 14,00--0,19-- -- --------0 --
19-03-27 16,00--0,33-- -- --------0 --
19-03-27 18,000,750,52-- -- ----0,750,751 27-3
19-03-27 20,00--0,80-- -- --------0 --
19-03-27 22,001,091,20-0,11 -9,2% ----1,091,093 8-4
19-03-27 23,00--1,46-- -- --------0 --
19-03-27 24,00--1,72-- -- --------0 --
19-03-27 25,00--2,05-- -- --------0 --
19-03-27 26,00--2,44-- -- --------0 --
19-03-27 27,00--2,85-- -- --------0 --
19-03-27 28,002,933,29-0,15 -4,6% ----2,932,931 8-4
19-03-27 29,00--3,78-- -- --------0 --
19-03-27 30,00--4,32-- -- --------0 --
19-03-27 32,00--5,54-- -- --------0 --
19-03-27 34,00--6,94-- -- --------0 --
19-03-27 40,00--11,87-- -- --------0 --
19-03-27 45,00--16,54-- -- --------0 --
18-06-27 15,000,400,40-- -- ----0,400,401 12-3
18-06-27 16,001,300,45-- -- ----1,301,303 13-2
18-06-272.00418,002,040,69-0,03 -4,3% ----2,042,004 12-2
18-06-27 20,002,041,04-- -- ----2,042,044 17-2
18-06-271222,001,341,51-0,06 -4,0% ----1,341,343 8-4
18-06-27 24,002,782,06-- -- ----2,782,782 26-2
18-06-27 25,002,182,43-0,25 -10,3% ----2,192,1810 8-4
18-06-27 26,003,512,84-- -- ----3,513,517 26-2
18-06-27 28,004,053,73-- -- ----4,054,051 23-3
18-06-27 30,004,424,77-- -- ----4,424,421 9-3
18-06-27 35,007,808,03-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,08-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,61-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,45-- -- ----25,1525,151 6-2
18-06-27 55,00--26,41-- -- --------0 --
18-06-27 60,00--31,40-- -- --------0 --
18-06-27 70,00--41,37-- -- --------0 --
18-06-27 80,00--51,34-- -- --------0 --
17-12-27 15,000,670,59-- -- ----0,670,671 18-3
17-12-27 16,000,920,69-- -- ----0,920,9220 3-3
17-12-27 18,001,140,98-- -- ----1,141,141 31-3
17-12-27 20,001,231,37-0,14 -10,2% ----1,231,233 8-4
17-12-27 22,002,151,90-- -- ----2,152,1510 24-3
17-12-27 24,002,742,55-- -- ----2,742,741 2-4
17-12-27 26,003,313,30-- -- ----3,313,312 13-3
17-12-27 28,003,984,24-- -- ----3,983,982 7-4
17-12-27 30,005,005,28-- -- ----5,005,0020 6-3
17-12-27 32,008,276,50-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,52-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,40-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,79-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,52-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,43-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,40-- -- ----31,3231,328 3-2
17-12-27 70,00--41,38-- -- --------0 --
17-12-27 80,00--51,35-- -- --------0 --
15-12-28 15,001,500,92-- -- ----1,511,4916 17-2
15-12-28 16,002,101,07-- -- ----2,102,103 11-2
15-12-28 18,001,151,46-0,31 -21,2% ----1,151,154 8-4
15-12-28 20,003,371,95-- -- ----3,373,3710 16-2
15-12-289822,002,922,53-0,02 -0,8% ----2,922,892 27-3
15-12-28 24,004,663,23-- -- ----4,664,6610 24-2
15-12-28 25,003,553,60-- -- ----3,553,554 6-3
15-12-28 26,007,164,03-- -- ----7,167,1612 12-2
15-12-28 28,004,784,97-- -- ----4,784,781 12-3
15-12-28 30,006,706,05-- -- ----6,706,701 25-3
15-12-28 35,0011,609,18-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,91-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,06-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,62-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,44-- -- ----18,6018,601 12-1
15-12-28 60,00--31,38-- -- --------0 --
15-12-28 80,00--51,32-- -- --------0 --
15-12-28 100,00--71,26-- -- --------0 --
21-12-29 10,000,810,42-- -- ----0,810,8110 16-2
21-12-29 15,001,141,31-0,17 -13,0% ----1,141,144 8-4
21-12-29 18,00--1,99-- -- --------0 --
21-12-29 20,002,992,56-- -- ----2,992,991 26-2
21-12-29 22,004,813,20-- -- ----4,814,7515 10-2
21-12-29 24,004,103,92-- -- ----4,104,102 27-2
21-12-29 25,004,744,32-- -- ----4,744,7410 25-3
21-12-29 26,006,104,76-- -- ----6,106,105 24-2
21-12-29 28,007,985,69-- -- ----8,027,9850 10-2
21-12-29 30,006,906,71-- -- ----6,906,901 31-3
21-12-29 35,009,979,71-- -- ----9,979,672 19-3
21-12-29 40,0013,9513,29-- -- ----13,9513,953 2-4
21-12-29 45,0011,2017,34-- -- ----11,2011,202 15-1
21-12-29 50,0021,2521,76-- -- ----21,2521,251 19-3
21-12-29 55,0030,0526,49-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,40-- -- ----23,3023,301 12-1
21-12-29 80,00--51,34-- -- --------0 --
21-12-29 100,00--71,29-- -- --------0 --
20-12-30 10,001,090,69-- -- ----1,091,0925 20-2
20-12-30 15,002,201,67-- -- ----2,202,205 24-2
20-12-30 18,003,592,45-- -- ----3,593,5920 18-2
20-12-30 20,003,293,06-- -- ----3,293,291 26-3
20-12-30 22,003,993,74-- -- ----3,993,9910 25-3
20-12-30 24,004,324,49-- -- ----4,324,3220 6-3
20-12-30 25,005,254,92-- -- ----5,255,251 26-3
20-12-30 26,006,205,35-- -- ----6,206,2010 25-2
20-12-30 28,005,756,27-- -- ----5,755,7510 3-2
20-12-30 30,007,417,31-- -- ----7,417,411 31-3
20-12-30 35,0010,2510,30-0,05 -0,5% ----10,2510,252 8-4
20-12-30 40,0015,4013,78-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,69-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,97-- -- ----26,2526,102 13-2
20-12-30 60,00--31,40-- -- --------0 --
20-12-30 80,00--51,28-- -- --------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?