Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 32,0031,14+0,86 +2,8% 32,1631,181.359.08417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 568 (415 Calls, 153 Puts)
Totaal open interest bij opening 4.820 (2.825 Calls, 1.995 Puts)
Call / Put ratio 2,71
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------ -- ---------- --
17-04-26 17,00--0,02-- -- --------0 --
17-04-26 18,00------ -- ---------- --
17-04-26919,000,020,01+0,01 +100,0% ----0,020,025 15-4
17-04-26 20,00------ -- ---------- --
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
17-04-26 22,00------ -- ---------- --
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,010,010,00 0,0% ----0,020,0113 16-4
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-26 24,00------ -- ---------- --
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-26 25,00------ -- ---------- --
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-26 26,00------ -- ---------- --
17-04-267126,500,020,03-0,01 -33,3% ----0,020,021 15-4
17-04-26 27,00------ -- ---------- --
17-04-26 27,20--0,01-- -- --------0 --
17-04-26 27,40--0,02-- -- --------0 --
17-04-266427,500,030,030,00 0,0% ----0,030,031 15-4
17-04-26227,600,340,03-- -- ----0,340,341 13-4
17-04-26427,800,260,05-- -- ----0,290,264 9-4
17-04-26 28,00------ -- ---------- --
17-04-26 28,20--0,01-- -- --------0 --
17-04-26 28,40--0,01-- -- --------0 --
17-04-266928,500,110,02-- -- ----0,110,111 15-4
17-04-26 28,60--0,02-- -- --------0 --
17-04-26 28,80--0,03-- -- --------0 --
17-04-26 29,00------ -- ---------- --
17-04-26 29,20--0,06-- -- --------0 --
17-04-26 29,40--0,08-- -- --------0 --
17-04-26 29,50------ -- ---------- --
17-04-26 29,60--0,11-- -- --------0 --
17-04-26 29,80--0,01-- -- --0,05----0 --
17-04-26 30,00------ -- ---------- --
17-04-262130,500,110,09-- -- --0,070,320,1111 16-4
17-04-26 31,00------ -- ---------- --
17-04-26 31,500,100,53-0,43 -81,1% 0,080,320,350,1026 17-4
17-04-26 32,00------ -- ---------- --
17-04-26 32,50------ -- 1,061,31----0 --
17-04-26 33,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 36,00------ -- ---------- --
17-04-26 37,00------ -- ---------- --
17-04-26 38,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 42,00------ -- ---------- --
17-04-26 44,00------ -- ---------- --
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-- -- --0,060,050,044 7-4
15-05-26 20,000,080,02-- -- --0,070,080,0810 2-4
15-05-26 21,000,190,02-- -- --0,070,190,191 16-3
15-05-26 22,000,200,03-- -- ----0,210,202 1-4
15-05-26 23,000,150,05-- -- ----0,150,155 7-4
15-05-26 23,500,450,05-- -- ----0,450,451 27-2
15-05-26 24,000,100,07-- -- 0,010,120,100,103 15-4
15-05-26 24,500,330,08-- -- 0,020,140,330,331 10-4
15-05-26 25,000,240,10-- -- ----0,240,242 14-4
15-05-26 25,500,860,12-- -- ----0,860,861 25-3
15-05-264826,000,170,15+0,02 +13,3% 0,120,220,170,162 20-4
15-05-26 26,500,210,20+0,01 +5,0% 0,110,250,210,212 20-4
15-05-26 27,000,230,230,00 0,0% ----0,240,2319 20-4
15-05-26 27,500,300,28+0,02 +7,1% ----0,300,302 20-4
15-05-26 28,000,400,36+0,04 +11,1% 0,340,450,420,3922 20-4
15-05-26 28,500,470,45+0,02 +4,4% 0,380,550,470,471 20-4
15-05-26 29,000,600,58-- -- ----0,600,5115 17-4
15-05-26 29,500,800,71+0,09 +12,7% ----0,800,802 20-4
15-05-26 30,000,950,87+0,08 +9,2% --1,101,000,929 20-4
15-05-26 31,001,421,32+0,10 +7,6% 1,281,471,421,3548 20-4
15-05-267232,002,001,87+0,14 +7,5% 1,892,112,002,001 20-4
15-05-26 33,002,512,59-- -- 2,622,822,532,388 17-4
15-05-261334,003,593,39+0,19 +5,6% 3,373,673,613,5915 20-4
15-05-26 35,00--4,29-- -- --------0 --
15-05-26 36,004,855,23-- -- ----4,854,851 17-4
15-05-26 38,007,807,18-- -- ----7,807,8020 6-3
15-05-26 40,00--9,16-- -- 9,059,65----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
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,03-- -- --0,10----0 --
19-06-26 20,000,110,04-- -- ----0,110,114 7-4
19-06-26 21,000,280,07-- -- ----0,280,281 1-4
19-06-26 22,000,170,12-- -- ----0,170,173 15-4
19-06-26 23,000,380,13-- -- 0,080,210,380,381 10-4
19-06-26 24,000,200,23-0,03 -13,0% 0,110,280,200,204 20-4
19-06-26 24,50--0,26-- -- 0,180,32----0 --
19-06-26 25,000,350,31-- -- ----0,350,351 17-4
19-06-26 25,50--0,37-- -- --------0 --
19-06-26 26,000,480,43-- -- 0,360,500,480,481 16-4
19-06-26 26,500,450,48-- -- 0,440,560,450,451 17-4
19-06-26 27,000,610,56+0,05 +8,9% ----0,610,596 20-4
19-06-26 27,500,670,64-- -- ----0,670,671 17-4
19-06-26 28,000,750,77-- -- ----0,750,755 17-4
19-06-26 28,501,900,90-- -- ----1,901,902 10-4
19-06-26 29,001,031,05-- -- ----1,031,031 17-4
19-06-26 29,502,951,20-- -- 1,191,362,952,951 27-3
19-06-26 30,001,401,39-- -- ----1,401,276 17-4
19-06-26 31,001,911,84+0,07 +3,8% 1,791,991,911,911 20-4
19-06-26 32,002,482,38+0,10 +4,2% ----2,482,481 20-4
19-06-26 33,00--3,03-- -- 3,023,23----0 --
19-06-26 34,003,743,76-- -- 3,774,003,743,745 17-4
19-06-26 35,004,754,56+0,19 +4,2% 4,564,854,754,751 20-4
19-06-26 36,007,875,43-- -- ----7,877,8720 10-4
19-06-26 38,007,667,27-- -- 7,207,657,667,662 16-4
19-06-26 40,0010,509,19-- -- 9,109,6010,5010,501 15-4
19-06-26 42,0010,7511,17-- -- ----11,1010,752 17-4
19-06-26 44,0013,8913,15-- -- 13,1013,5513,8913,892 2-2
19-06-26 45,0016,4214,15-- -- 14,1014,5516,4216,421 23-3
19-06-26 46,008,3015,15-6,85 -45,2% 15,1015,558,308,10150 30-10
19-06-26 48,009,9517,15-7,20 -42,0% ----9,959,9550 30-10
19-06-26 50,0021,6519,14-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,14-15,14 -62,7% ----9,009,0010 13-5
19-06-26 60,0013,2329,13-15,90 -54,6% ----13,2313,232 30-4
19-06-26 70,00--39,12-- -- 39,0039,60----0 --
19-06-26 80,00--49,11-- -- 49,0049,60----0 --
17-07-26 18,00------ -- --0,25----0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- 0,220,47----0 --
17-07-26 25,00------ -- 0,330,48----0 --
17-07-26 26,00------ -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 27,50------ -- 0,791,04----0 --
17-07-26 28,00------ -- 0,921,17----0 --
17-07-26 28,50------ -- --------0 --
17-07-26 29,00------ -- --------0 --
17-07-26 29,50------ -- 1,411,66----0 --
17-07-26 30,001,75---- -- 1,621,871,751,754 20-4
17-07-26 31,002,25---- -- ----2,252,253 20-4
17-07-26 32,00------ -- --------0 --
17-07-26 33,00------ -- 3,233,52----0 --
17-07-26 34,00------ -- 3,904,25----0 --
17-07-26 36,00------ -- --------0 --
17-07-26 38,00------ -- --------0 --
17-07-26 40,00------ -- 9,059,65----0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --0,10----0 --
18-09-26 14,00--0,03-- -- --0,12----0 --
18-09-26 16,000,330,10-- -- 0,040,160,330,3310 25-2
18-09-26 18,000,210,15-- -- ----0,210,212 9-4
18-09-26 19,000,220,21-- -- 0,140,260,220,223 17-4
18-09-26 20,000,290,28-- -- ----0,290,291 15-4
18-09-26 21,000,810,35-- -- 0,230,390,810,811 3-3
18-09-261222,000,400,43-0,02 -4,7% 0,320,480,400,402 17-4
18-09-26 23,000,880,54-- -- ----0,880,881 18-3
18-09-26 24,001,450,68-- -- 0,600,751,451,451 20-3
18-09-26 25,001,200,85-- -- 0,770,931,201,201 14-4
18-09-26 26,002,511,05-- -- --1,072,602,5130 25-2
18-09-26 27,002,321,30-- -- 1,191,382,322,3210 1-4
18-09-261828,001,541,60+0,02 +1,3% ----1,541,541 20-4
18-09-26 29,003,281,95-- -- 1,842,043,283,2810 1-4
18-09-26 30,002,492,35-- -- 2,312,462,502,4915 16-4
18-09-26 32,003,593,35-- -- ----3,593,5510 16-4
18-09-2631834,004,604,59+0,12 +2,6% ----4,604,601 17-4
18-09-26 36,007,106,06-- -- 6,106,407,107,102 3-2
18-09-26 38,004,207,70-- -- 7,658,104,204,201 16-1
18-09-26 40,009,409,46-- -- ----9,409,401 17-4
18-09-26 42,0013,2011,31-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,21-- -- 13,2513,7018,7618,767 24-2
18-09-26 50,00--19,14-- -- 19,0019,60----0 --
18-09-26 55,00--24,13-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- --0,130,190,191 11-2
18-12-26 12,000,380,02-- -- --0,140,380,353 12-2
18-12-263314,000,300,06-- -- --0,180,300,284 25-2
18-12-26 15,000,180,12-- -- 0,020,200,180,181 10-4
18-12-26 16,000,310,15-- -- ----0,310,313 11-3
18-12-26 18,000,380,29-- -- ----0,380,383 10-4
18-12-26 19,000,770,35-- -- ----0,770,771 3-3
18-12-2619020,000,720,47-0,03 -6,4% ----0,720,7090 9-4
18-12-26 21,000,600,55-- -- 0,480,600,600,601 15-4
18-12-26 22,000,690,68-- -- 0,610,730,690,695 17-4
18-12-26 23,001,200,83-- -- ----1,201,201 10-4
18-12-26 24,001,001,00-- -- ----1,001,005 17-4
18-12-26 25,001,251,21+0,04 +3,3% 0,10--1,251,251 20-4
18-12-26 26,001,521,45-- -- ----1,521,521 16-4
18-12-26 27,002,681,74-- -- 1,681,842,682,681 13-4
18-12-26 28,003,102,04-- -- 2,002,203,103,104 31-3
18-12-26 29,002,502,43-- -- ----2,502,50501 16-4
18-12-26 30,003,002,84+0,16 +5,6% 2,802,993,003,001 20-4
18-12-26 32,004,003,86+0,14 +3,6% ----4,003,952 20-4
18-12-266034,006,455,03+0,14 +2,8% 5,055,306,456,453 19-3
18-12-26 35,007,005,72-- -- 5,656,007,007,009 8-4
18-12-26 36,008,466,44-- -- 6,456,758,468,461 31-3
18-12-26 38,007,858,02-- -- ----7,857,8510 17-4
18-12-2612840,009,809,70+0,17 +1,8% ----9,809,801 17-4
18-12-26 42,0017,3511,48-- -- 11,4511,8517,3517,352 4-2
18-12-26 45,0015,9014,28-- -- 14,3014,7515,9015,904 5-3
18-12-26 50,0015,7019,15-3,45 -18,0% ----15,7015,701 9-12
18-12-26 55,009,7024,13-14,43 -59,8% ----9,709,7025 12-5
18-12-26 60,00--29,12-- -- 29,0029,60----0 --
18-12-26 70,00--39,10-- -- --------0 --
18-12-26 80,00--49,09-- -- 49,0049,60----0 --
19-03-27 14,000,230,12-- -- ----0,230,222 10-4
19-03-27 16,00--0,23-- -- --------0 --
19-03-27 18,000,750,36-- -- 0,300,490,750,751 27-3
19-03-27 20,00--0,58-- -- 0,500,69----0 --
19-03-27 22,001,090,84-- -- ----1,091,093 8-4
19-03-27 23,00--1,02-- -- --------0 --
19-03-27 24,00--1,23-- -- --------0 --
19-03-27 25,00--1,47-- -- 1,421,64----0 --
19-03-27 26,00--1,76-- -- 1,661,91----0 --
19-03-27 27,002,122,08-- -- ----2,122,125 16-4
19-03-27 28,002,682,42-- -- ----2,682,6810 16-4
19-03-27 29,00--2,82-- -- 2,742,99----0 --
19-03-27 30,00--3,24-- -- 3,203,45----0 --
19-03-27 32,00--4,23-- -- --------0 --
19-03-27 34,00--5,42-- -- --------0 --
19-03-27 36,00--6,79-- -- 6,607,15----0 --
19-03-27 38,00------ -- 8,258,75----0 --
19-03-27 40,00--9,89-- -- 9,7510,35----0 --
19-03-27 45,00--14,35-- -- 14,2514,85----0 --
19-03-27 50,00--19,18-- -- 19,0519,65----0 --
18-06-27 15,000,280,19-- -- ----0,280,281 17-4
18-06-27 16,001,300,27-- -- 0,300,491,301,303 13-2
18-06-27 18,002,040,53-- -- 0,400,692,042,004 12-2
18-06-27 20,002,040,78-- -- ----2,042,044 17-2
18-06-27 22,001,181,13-- -- ----1,181,181 17-4
18-06-27 24,002,781,60-- -- 1,451,752,782,782 26-2
18-06-27 25,001,851,87-- -- ----1,851,855 16-4
18-06-27826,002,672,180,00 0,0% ----2,672,671 9-4
18-06-27 28,004,052,91-- -- ----4,054,0432 13-4
18-06-27 30,004,503,70-- -- 3,643,964,504,502 14-4
18-06-27 35,007,006,52-- -- 6,456,957,007,001 16-4
18-06-27 40,0012,8010,23-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,51-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,21-- -- 19,1519,8025,1525,151 6-2
18-06-27 55,00--24,13-- -- 23,9524,70----0 --
18-06-27 60,00--29,11-- -- 28,9529,70----0 --
18-06-27 70,00--39,10-- -- --------0 --
18-06-27 80,00--49,08-- -- --------0 --
17-12-27 15,000,670,39-- -- 0,260,610,670,671 18-3
17-12-271216,000,920,54-0,01 -1,9% 0,340,710,920,9220 3-3
17-12-2715518,000,700,83-- -- 0,600,940,700,706 16-4
17-12-27 20,001,231,10-- -- ----1,231,233 8-4
17-12-27 22,001,751,52-- -- 1,241,701,751,7510 14-4
17-12-27 24,002,252,02-- -- 1,742,222,252,251 15-4
17-12-2718826,002,862,64-0,02 -0,8% 2,402,872,862,862 16-4
17-12-2718528,004,003,35+0,02 +0,6% ----4,004,007 14-4
17-12-27 30,005,004,19-- -- 4,104,555,005,0020 6-3
17-12-27 32,005,305,22-- -- 5,105,605,305,307 17-4
17-12-27 35,0010,717,08-- -- 6,957,5510,7110,6950 19-2
17-12-27 40,0010,8010,62-- -- ----10,8010,801 17-4
17-12-27 45,0020,7014,75-- -- 14,7015,3520,7020,701 4-2
17-12-27 50,0021,4019,28-- -- 19,2519,9521,4021,401 9-4
17-12-27 55,0028,7624,14-- -- 24,0024,8028,7928,7650 19-2
17-12-27 60,0031,3229,11-- -- 28,9529,7531,3231,328 3-2
17-12-27 70,00--39,09-- -- --------0 --
17-12-27 80,00--49,07-- -- --------0 --
15-12-28 15,001,500,72-- -- 0,410,961,511,4916 17-2
15-12-28 16,002,100,90-- -- ----2,102,103 11-2
15-12-28 18,001,151,17-- -- ----1,151,154 8-4
15-12-28 20,003,371,59-- -- 1,281,833,373,3710 16-2
15-12-28 22,002,922,09-- -- 1,792,342,922,892 27-3
15-12-28 24,004,662,69-- -- ----4,664,6610 24-2
15-12-28 25,003,553,01-- -- ----3,553,554 6-3
15-12-28 26,007,163,38-- -- ----7,167,1612 12-2
15-12-28 28,004,784,18-- -- 3,894,564,784,781 12-3
15-12-28 30,006,704,98-- -- 4,765,556,706,701 25-3
15-12-28 35,0011,607,67-- -- 7,258,5011,6011,601 5-2
15-12-28 40,0016,0011,11-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,07-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,45-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,17-- -- ----18,6018,601 12-1
15-12-28 60,00--29,10-- -- --------0 --
15-12-28 80,00--49,06-- -- --------0 --
15-12-28 100,00--69,03-- -- 68,7069,90----0 --
21-12-29 10,000,810,35-- -- ----0,810,8110 16-2
21-12-29 15,001,140,99-- -- ----1,141,144 8-4
21-12-29 18,00--1,57-- -- --------0 --
21-12-29320,002,992,05+0,05 +2,4% 1,712,392,992,991 26-2
21-12-29 22,004,812,61-- -- ----4,814,7515 10-2
21-12-29 24,004,103,29-- -- ----4,104,102 27-2
21-12-29 25,004,743,64-- -- ----4,744,7410 25-3
21-12-29 26,006,104,02-- -- ----6,106,105 24-2
21-12-29 28,007,984,81-- -- 4,475,308,027,9850 10-2
21-12-29 30,006,905,73-- -- 5,356,306,906,901 31-3
21-12-29 35,008,508,38-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,67-- -- 11,6012,6013,2012,95217 14-4
21-12-29 45,0011,2015,49-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,71-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,27-- -- 24,2025,3030,0530,051 16-2
21-12-29 60,0023,3029,10-- -- 28,9030,0523,3023,301 12-1
21-12-29 80,00--49,01-- -- 48,7549,95----0 --
21-12-29 100,00--68,96-- -- 68,6569,95----0 --
20-12-30 10,001,090,61-- -- 0,301,031,091,0925 20-2
20-12-30 15,002,201,34-- -- 1,101,852,202,205 24-2
20-12-30 18,003,592,08-- -- 1,462,553,593,5920 18-2
20-12-30 20,003,292,60-- -- 1,963,123,293,291 26-3
20-12-309322,003,993,18+0,03 +0,9% ----3,993,9910 25-3
20-12-30 24,004,323,90-- -- 3,214,504,324,3220 6-3
20-12-30 25,004,354,28-- -- 3,564,924,354,351 17-4
20-12-30 26,004,704,65-- -- 3,935,404,704,704 16-4
20-12-30 28,005,755,51-- -- 4,776,305,755,7510 3-2
20-12-30 30,006,556,46+0,09 +1,4% ----6,556,555 20-4
20-12-30 35,009,759,16-- -- ----10,859,7557 14-4
20-12-30 40,0015,4012,35-- -- 11,8013,5515,4015,401 25-2
20-12-30 45,0011,2615,99-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,04-- -- ----26,2526,102 13-2
20-12-30 60,00--29,18-- -- --------0 --
20-12-30280,0052,2049,08+0,20 +0,4% ----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?