Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3830,86-0,48 -1,6% 30,7230,26361.51512:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 325 (158 Calls, 167 Puts)
Totaal open interest bij opening 2.385 (1.603 Calls, 782 Puts)
Call / Put ratio 0,95
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-- -- --0,060,050,044 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
15-05-26 23,500,450,02-- -- ----0,450,451 27-2
15-05-26 24,000,060,02-- -- ----0,060,064 24-4
15-05-26 24,500,330,01-- -- ----0,330,331 10-4
15-05-26 25,000,060,01-- -- ----0,060,062 27-4
15-05-26 25,500,050,02-- -- ----0,050,051 23-4
15-05-26 26,000,100,03-- -- --0,300,100,103 22-4
15-05-26 26,500,210,06-- -- ----0,210,212 20-4
15-05-26 27,000,120,09-- -- ----0,120,123 27-4
15-05-26 27,500,220,14-- -- ----0,220,221 23-4
15-05-26 28,000,250,19+0,06 +31,6% ----0,250,25101 14:24
15-05-26 28,500,350,25+0,10 +40,0% ----0,350,351 28-4
15-05-26 29,000,450,34+0,11 +32,4% ----0,450,451 28-4
15-05-26 29,500,600,45+0,15 +33,3% ----0,600,601 14:25
15-05-26 30,000,780,60+0,18 +30,0% ----0,850,739 16:12
15-05-26 31,001,401,03+0,37 +35,9% ----1,401,403 28-4
15-05-26 32,001,801,62-- -- ----1,801,805 27-4
15-05-26 33,002,452,39-- -- ----2,452,451 22-4
15-05-26 34,003,223,21-- -- ----3,223,221 22-4
15-05-26 35,003,614,17-- -- ----3,613,612 21-4
15-05-26 36,006,005,14-- -- ----6,006,001 23-4
15-05-26 38,007,807,13-- -- ----7,807,8020 6-3
15-05-26 40,00--9,13-- -- --------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
19-06-26 16,000,300,01-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-26 20,000,110,01-- -- ----0,110,114 7-4
19-06-26 21,000,280,02-- -- ----0,280,281 1-4
19-06-26 22,000,170,04-- -- ----0,170,173 15-4
19-06-26 23,000,380,09-- -- ----0,380,381 10-4
19-06-26 24,000,200,13-- -- ----0,200,204 20-4
19-06-26 24,50--0,16-- -- --------0 --
19-06-26 25,000,270,20+0,07 +35,0% ----0,270,2710 28-4
19-06-26 25,50--0,24-- -- --------0 --
19-06-26 26,000,380,29+0,09 +31,0% ----0,380,381 15:20
19-06-26 26,500,450,37-- -- ----0,450,451 17-4
19-06-26 27,000,550,43-- -- ----0,550,555 24-4
19-06-26 27,500,610,52+0,09 +17,3% ----0,610,611 28-4
19-06-26 28,000,730,61-- -- ----0,730,731 22-4
19-06-26 28,501,900,73-- -- ----1,901,902 10-4
19-06-26 29,001,100,87-- -- ----1,151,1012 23-4
19-06-26 29,501,051,02-- -- ----1,051,051 22-4
19-06-26 30,001,351,19+0,16 +13,4% ----1,401,353 17:17
19-06-26 31,001,801,63-- -- ----1,801,801 23-4
19-06-26 32,002,452,18+0,27 +12,4% ----2,452,451 17:06
19-06-26 33,00--2,83-- -- --------0 --
19-06-26 34,003,803,58-- -- ----3,803,802 27-4
19-06-26 35,004,974,40-- -- ----4,974,972 23-4
19-06-26 36,007,875,29-- -- ----7,877,8720 10-4
19-06-26 38,007,667,17-- -- ----7,667,662 16-4
19-06-26 40,0010,509,13-- -- ----10,5010,501 15-4
19-06-26 42,0010,7511,12-- -- ----11,1010,752 17-4
19-06-26 44,0013,8913,12-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,12-- -- ----16,4216,421 23-3
19-06-26 46,008,3015,12-6,82 -45,1% ----8,308,10150 30-10
19-06-26 48,009,9517,12-7,17 -41,9% ----9,959,9550 30-10
19-06-26 50,0021,6519,12-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,12-15,12 -62,7% ----9,009,0010 13-5
19-06-26 60,0013,2329,11-15,88 -54,6% ----13,2313,232 30-4
19-06-26 70,00--39,11-- -- --------0 --
19-06-26 80,00--49,10-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,00--0,02-- -- --------0 --
17-07-26 22,00--0,08-- -- --------0 --
17-07-26 24,00--0,23-- -- --------0 --
17-07-26 25,000,360,35-- -- ----0,360,365 24-4
17-07-26 26,000,580,47-- -- ----0,580,585 24-4
17-07-26 27,00--0,65-- -- --------0 --
17-07-26 27,500,790,76-- -- ----0,790,791 22-4
17-07-26 28,001,050,88-- -- ----1,051,053 24-4
17-07-26 28,50--1,01-- -- --------0 --
17-07-26 29,00--1,17-- -- --------0 --
17-07-26 29,50--1,33-- -- --------0 --
17-07-26 30,001,701,52-- -- ----1,701,701 27-4
17-07-26 31,002,251,97-- -- ----2,252,253 20-4
17-07-26 32,00--2,51-- -- --------0 --
17-07-26 33,00--3,14-- -- --------0 --
17-07-26 34,00--3,83-- -- --------0 --
17-07-26 35,00--4,60-- -- --------0 --
17-07-26 36,00--5,42-- -- --------0 --
17-07-26 38,00--7,22-- -- --------0 --
17-07-26 40,00--9,14-- -- --------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 --
18-09-26 14,00--0,03-- -- --------0 --
18-09-26 16,000,330,07-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,12-- -- 0,03--0,210,212 9-4
18-09-26 19,000,220,15-- -- ----0,220,223 17-4
18-09-26 20,000,290,20-- -- ----0,290,291 15-4
18-09-265221,000,810,26+0,04 +15,4% ----0,810,811 3-3
18-09-26 22,000,400,34-- -- ----0,400,402 17-4
18-09-26 23,000,880,45-- -- ----0,880,881 18-3
18-09-26 24,000,600,58+0,02 +3,4% ----0,600,6010 28-4
18-09-26 25,000,850,72-- -- ----0,850,851 23-4
18-09-26 26,001,080,91-- -- ----1,081,081 23-4
18-09-26 27,002,321,15-- -- ----2,322,3210 1-4
18-09-26 28,001,561,45+0,11 +7,6% ----1,561,561 28-4
18-09-26 29,001,901,79-- -- ----1,901,905 22-4
18-09-26 30,002,352,18+0,17 +7,8% ----2,352,351 17:11
18-09-26 32,003,483,18-- -- ----3,483,4810 24-4
18-09-26 34,004,604,43-- -- ----4,604,601 17-4
18-09-26 36,007,105,91-- -- ----7,107,102 3-2
18-09-26 38,004,207,57-- -- ----4,204,201 16-1
18-09-2618640,009,409,35+0,48 +5,1% ----9,409,401 17-4
18-09-26 42,0013,2011,23-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,16-- -- ----18,7618,767 24-2
18-09-26 50,00--19,11-- -- --------0 --
18-09-26 55,00--24,11-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,03-- -- ----0,380,353 12-2
18-12-26 14,000,300,06-- -- --0,220,300,284 25-2
18-12-26 15,000,180,09-- -- ----0,180,181 10-4
18-12-268416,000,310,13+0,02 +15,4% ----0,310,313 11-3
18-12-26 18,000,380,23-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,29-- -- ----0,770,771 3-3
18-12-2619020,000,720,37+0,04 +10,8% 0,38--0,720,7090 9-4
18-12-26 21,000,600,47-- -- ----0,600,601 15-4
18-12-26 22,000,690,59-- -- ----0,690,695 17-4
18-12-26 23,000,830,72+0,11 +15,3% ----0,830,834 16:12
18-12-26 24,001,030,90+0,13 +14,4% ----1,031,031 15:20
18-12-26 25,001,201,11+0,09 +8,1% 0,10--1,201,201 28-4
18-12-26 26,001,431,35-- -- ----1,551,432 23-4
18-12-26 27,001,701,64+0,06 +3,7% ----1,701,7010 28-4
18-12-26 28,001,901,95-- -- 0,05--1,951,903 22-4
18-12-26 29,002,502,32+0,18 +7,8% 2,00--2,502,501 17:12
18-12-26 30,002,912,73-- -- ----2,912,911 27-4
18-12-26 32,004,233,71-- -- ----4,234,231 23-4
18-12-26 34,006,454,94-- -- ----6,456,453 19-3
18-12-26 35,005,855,61+0,24 +4,3% ----5,855,851 28-4
18-12-26 36,008,466,33-- -- ----8,468,461 31-3
18-12-26 38,007,857,90-- -- ----7,857,8510 17-4
18-12-26 40,009,509,60-- -- ----9,509,501 21-4
18-12-26 42,0017,3511,38-- -- ----17,3517,352 4-2
18-12-26 45,0014,9014,20-- -- ----14,9014,901 24-4
18-12-26 50,0015,7019,11-3,41 -17,8% ----15,7015,701 9-12
18-12-26 55,009,7024,10-14,40 -59,8% ----9,709,7025 12-5
18-12-26 60,00--29,10-- -- --------0 --
18-12-26 70,00--39,09-- -- --------0 --
18-12-26 80,00--49,08-- -- --------0 --
19-03-27 14,000,230,15-- -- ----0,230,222 10-4
19-03-27 16,00--0,25-- -- --------0 --
19-03-27 18,000,750,37-- -- ----0,750,751 27-3
19-03-27 20,00--0,55-- -- --------0 --
19-03-27 22,001,090,80-- -- ----1,091,093 8-4
19-03-27 23,00--0,97-- -- --------0 --
19-03-27 24,00--1,17-- -- --------0 --
19-03-27 25,00--1,41-- -- --------0 --
19-03-27 26,00--1,67-- -- --------0 --
19-03-27 27,002,121,99-- -- ----2,122,125 16-4
19-03-27 28,002,682,37-- -- ----2,682,6810 16-4
19-03-27 29,00--2,75-- -- --------0 --
19-03-27 30,00--3,17-- -- --------0 --
19-03-27 32,00--4,13-- -- --------0 --
19-03-27 34,00--5,29-- -- --------0 --
19-03-27 36,00--6,63-- -- --------0 --
19-03-27 38,00--8,18-- -- --------0 --
19-03-27 40,00--9,82-- -- --------0 --
19-03-27 45,00--14,29-- -- --------0 --
19-03-27 50,00--19,12-- -- --------0 --
18-06-27 15,000,250,26-- -- ----0,250,251 22-4
18-06-27 16,000,390,34-- -- ----0,390,393 21-4
18-06-27 18,002,040,55-- -- ----2,042,004 12-2
18-06-27 20,002,040,77-- -- ----2,042,044 17-2
18-06-27 22,001,181,11-- -- ----1,181,181 17-4
18-06-27 24,002,781,55-- -- ----2,782,782 26-2
18-06-27 25,001,881,82+0,06 +3,3% ----1,881,881 28-4
18-06-27 26,002,672,12-- -- ----2,672,671 9-4
18-06-27 28,004,052,80-- -- ----4,054,0432 13-4
18-06-27 30,004,503,63-- -- ----4,504,502 14-4
18-06-27 35,006,506,43-- -- ----6,506,501 22-4
18-06-27 40,0012,8010,15-- -- ----12,8012,804 27-3
18-06-27 45,0016,7514,48-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,19-- -- ----25,1525,151 6-2
18-06-27 55,00--24,11-- -- --------0 --
18-06-27 60,00--29,10-- -- --------0 --
18-06-27 70,00--39,10-- -- --------0 --
18-06-27 80,00--49,09-- -- --------0 --
17-12-27 15,000,670,42-- -- ----0,670,671 18-3
17-12-27 16,000,920,56-- -- ----0,920,9220 3-3
17-12-2715118,000,660,76+0,03 +3,9% --75,000,660,666 22-4
17-12-27 20,001,011,04-- -- ----1,011,011 27-4
17-12-27 22,001,501,44-- -- ----1,501,5020 27-4
17-12-27 24,002,251,94-- -- ----2,252,251 15-4
17-12-27 26,002,862,56-- -- ----2,862,862 16-4
17-12-27 28,003,313,31-- -- ----3,313,318 27-4
17-12-27 30,004,154,15-- -- ----4,154,151 21-4
17-12-27 32,005,305,18-- -- ----5,305,307 17-4
17-12-27 35,007,306,93-- -- ----7,307,301 24-4
17-12-27 40,0010,6010,52-- -- ----10,6010,606 21-4
17-12-27 45,0020,7014,70-- -- ----20,7020,701 4-2
17-12-27 50,0019,6019,26-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,11-- -- ----28,7928,7650 19-2
17-12-27860,0031,3229,08+0,54 +1,9% ----31,3231,328 3-2
17-12-27 70,00--39,07-- -- --------0 --
17-12-27 80,00--49,06-- -- --------0 --
15-12-28 15,001,500,77-- -- ----1,511,4916 17-2
15-12-28 16,002,100,89-- -- ----2,102,103 11-2
15-12-28 18,001,151,20-- -- ----1,151,154 8-4
15-12-28 20,003,371,60-- -- ----3,373,3710 16-2
15-12-28 22,002,922,09-- -- ----2,922,892 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 26,007,163,33-- -- ----7,167,1612 12-2
15-12-28 28,004,104,15-- -- ----4,104,101 21-4
15-12-28 30,006,705,03-- -- ----6,706,701 25-3
15-12-28 35,007,747,77-- -- ----7,747,745 21-4
15-12-28 40,0016,0011,20-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,16-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,52-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,20-- -- ----18,6018,601 12-1
15-12-28 60,00--29,10-- -- --------0 --
15-12-28 80,00--49,08-- -- --------0 --
15-12-28 100,00--69,06-- -- --------0 --
21-12-29 10,000,810,27-- -- ----0,810,8110 16-2
21-12-29 15,001,141,11-- -- ----1,141,144 8-4
21-12-29 18,00--1,67-- -- --------0 --
21-12-29 20,002,002,15-- -- ----2,002,002 22-4
21-12-29 22,004,812,71-- -- ----4,814,7515 10-2
21-12-29 24,004,103,34-- -- ----4,104,102 27-2
21-12-29 25,003,903,69+0,21 +5,7% ----3,903,902 16:12
21-12-29 26,006,104,06-- -- ----6,106,105 24-2
21-12-29 28,007,984,83-- -- ----8,027,9850 10-2
21-12-29 30,006,905,77-- -- ----6,906,901 31-3
21-12-29 35,008,508,50-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,79-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,58-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,77-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,29-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,10-- -- ----23,3023,301 12-1
21-12-29 80,00--49,05-- -- --------0 --
21-12-29 100,00--69,02-- -- --------0 --
20-12-30 10,001,090,46-- -- ----1,091,0925 20-2
20-12-30 15,002,201,52-- -- ----2,202,205 24-2
20-12-30 18,003,592,21-- -- ----3,593,5920 18-2
20-12-30 20,003,292,77-- -- ----3,293,291 26-3
20-12-30 22,003,993,39-- -- ----3,993,9910 25-3
20-12-30 24,004,324,08-- -- ----4,324,3220 6-3
20-12-30 25,004,354,44-- -- ----4,354,351 17-4
20-12-30 26,004,704,78-- -- ----4,704,704 16-4
20-12-30 28,005,755,66-- -- ----5,755,7510 3-2
20-12-30 30,006,906,62+0,28 +4,2% ----6,906,902 15:11
20-12-303535,009,759,40+0,23 +2,4% ----10,859,7557 14-4
20-12-30 40,0011,8012,64-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,27-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,28-- -- ----26,2526,102 13-2
20-12-30 60,00--29,22-- -- --------0 --
20-12-30 80,0049,7049,02-- -- ----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?