Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,2828,280,00 0,0% 28,4427,76812.31417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 385 (313 Calls, 72 Puts)
Totaal open interest bij opening 4.581 (2.976 Calls, 1.605 Puts)
Call / Put ratio 4,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,02-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-262620,000,060,01-- -- ----0,060,063 4-5
19-06-263221,000,140,02-- -- ----0,140,1410 13-5
19-06-26 22,000,120,03-- -- ----0,140,124 14-5
19-06-26 23,000,080,06-- -- ----0,080,0821 18-5
19-06-26 24,000,130,11+0,02 +18,2% ----0,130,131 12:20
19-06-26 24,500,180,15-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,18-- -- ----0,240,241 21-5
19-06-26 25,500,260,24-- -- ----0,260,265 22-5
19-06-26 26,000,260,32-- -- --0,800,260,261 26-5
19-06-265126,500,460,41-0,02 -4,9% 0,25--0,580,469 20-5
19-06-26 27,000,520,54-0,02 -3,7% ----0,640,523 17:10
19-06-26 27,500,700,70-- -- ----0,700,701 22-5
19-06-2642628,000,800,89-0,03 -3,4% ----0,800,808 26-5
19-06-26 28,501,051,12-- -- ----1,051,052 26-5
19-06-26 29,001,211,38-- -- ----1,211,212 22-5
19-06-26 29,502,691,71-- -- --------1 19-5
19-06-26 30,002,302,06+0,24 +11,7% ----2,302,306 09:35
19-06-26 31,003,252,87+0,38 +13,2% ----3,253,2510 14:07
19-06-26 32,003,353,79-- -- ----3,353,352 18-5
19-06-26 33,002,894,75-- -- ----2,892,891 6-5
19-06-26 34,006,085,73+0,35 +6,1% ----6,086,081 09:20
19-06-26 35,006,896,72-- -- ----6,896,891 18-5
19-06-26 36,007,507,72-- -- ----7,507,501 25-5
19-06-26 38,008,809,72-- -- ----8,808,807 19-5
19-06-26 40,0012,7211,72-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,72-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,72-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,72-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,72-9,42 -53,2% ----8,308,10150 30-10
19-06-26 48,009,9519,72-9,77 -49,5% ----9,959,9550 30-10
19-06-26 50,0021,6521,72-- -- --------0 13-4
19-06-26 55,009,0026,72-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,72-- -- ----13,2313,232 30-4
19-06-26 70,00--41,72-- -- --------0 --
19-06-26 80,00--51,72-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,03-- -- --------0 --
17-07-26 20,000,120,06-- -- ----0,130,124 14-5
17-07-26 21,00--0,09-- -- --------0 --
17-07-26 22,000,290,14-- -- ----0,290,291 13-5
17-07-26 23,000,180,21-- -- --------1 21-5
17-07-26 24,000,650,31-- -- 0,05------1 18-5
17-07-26 24,500,360,360,00 0,0% ----0,360,362 15:22
17-07-26 25,000,470,44+0,03 +6,8% ----0,520,471 12:54
17-07-26 25,500,510,52-- -- ----0,510,5110 25-5
17-07-26 26,000,560,66-- -- ----0,560,561 19-5
17-07-26 26,500,790,78+0,01 +1,3% ----0,790,791 09:01
17-07-26 27,000,950,950,00 0,0% ----0,950,951 13:17
17-07-26 27,501,151,11+0,04 +3,6% ----1,151,153 09:02
17-07-26 28,001,311,33-- -- ----1,311,311 22-5
17-07-26 28,502,601,54+1,06 +68,8% ----2,602,601 13:15
17-07-26 29,001,801,81-0,01 -0,6% ----2,001,809 17:27
17-07-26 29,501,692,11-- -- ----1,691,691 19-5
17-07-26 30,002,362,42-0,06 -2,5% ----2,362,364 17:28
17-07-26 31,002,813,14-- -- ----2,812,812 18-5
17-07-26 32,004,603,95-- -- ----4,604,601 13-5
17-07-26 33,00--4,84-- -- --------0 --
17-07-26 34,00--5,78-- -- --------0 --
17-07-26 35,00--6,74-- -- --------0 --
17-07-26 36,00--7,72-- -- --------0 --
17-07-26 38,00--9,72-- -- --------0 --
17-07-26 40,00--11,72-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,03-- -- --------0 --
21-08-26 20,00--0,11-- -- --------0 --
21-08-26 21,00--0,19-- -- --------0 --
21-08-26 22,00--0,31-- -- --------0 --
21-08-26 23,00--0,46-- -- --------0 --
21-08-26 24,000,520,62-- -- ----0,520,521 19-5
21-08-26 25,000,760,84-- -- ----0,760,761 22-5
21-08-26 25,50--0,96-- -- --------0 --
21-08-26 26,001,101,100,00 0,0% ----1,181,102 16:16
21-08-26 26,501,321,27+0,05 +3,9% ----1,321,321 09:17
21-08-26 27,00--1,44-- -- --------0 --
21-08-26 27,50--1,65-- -- --2,01----0 --
21-08-26 28,00--1,83-- -- --------0 --
21-08-26 28,50--2,10-- -- --------0 --
21-08-26 29,002,002,35-- -- ----2,002,001 19-5
21-08-26 29,50--2,63-- -- --------0 --
21-08-26 30,002,942,93-- -- ----2,942,942 20-5
21-08-26 31,00--3,62-- -- --------0 --
21-08-26 32,00--4,38-- -- --------0 --
21-08-26 34,00--6,06-- -- --------0 --
21-08-26 36,00--7,89-- -- --------0 --
21-08-26 38,00--9,80-- -- --------0 --
18-09-26 9,00--0,02-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,05-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,05--0,330,3310 25-2
18-09-26 18,000,210,15-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,20-- -- ----0,220,223 17-4
18-09-26 20,000,290,27-- -- ----0,290,291 15-4
18-09-26 21,000,620,34-- -- ----0,620,619 13-5
18-09-26 22,000,470,46+0,01 +2,2% ----0,470,471 10:19
18-09-26 23,000,710,60-- -- ----0,710,715 20-5
18-09-26 24,000,850,80-- -- ----0,850,8515 7-5
18-09-26 25,000,991,06-- -- ----0,990,991 26-5
18-09-26 26,001,371,36+0,01 +0,7% ----1,371,372 09:21
18-09-26 27,001,841,71+0,13 +7,6% ----1,841,845 10:52
18-09-26 28,002,302,14+0,16 +7,5% ----2,302,3010 14:07
18-09-26 29,002,552,65-- -- ----2,552,551 25-5
18-09-26 30,003,203,23-- -- ----3,203,201 20-5
18-09-26 32,004,834,58+0,25 +5,5% ----4,834,831 09:20
18-09-2631834,004,606,190,00 0,0% ----4,604,601 17-4
18-09-262236,007,207,97-0,01 -0,1% ----7,207,2010 19-5
18-09-26 38,004,209,84-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,79-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,74-- -- ----13,2013,201 5-3
18-09-26844,0018,7615,720,00 0,0% ----18,7618,767 24-2
18-09-26 50,00--21,72-- -- --------0 --
18-09-26 55,00--26,72-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,060,05-- -- ----0,060,061 26-5
18-12-26 14,000,080,10-- -- ----0,080,081 19-5
18-12-26 15,000,180,14-- -- ----0,180,181 10-4
18-12-26 16,000,280,18-- -- ----0,280,282 12-5
18-12-26 18,000,430,33-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,41-- -- ----0,770,771 3-3
18-12-26 20,000,340,52-- -- ----0,340,341 5-5
18-12-26 21,000,480,65-- -- ----0,480,481 30-4
18-12-26 22,001,180,83-- -- ----1,181,1813 13-5
18-12-26 23,000,981,03-- -- ----1,000,982 26-5
18-12-26 24,001,731,28-- -- ----1,731,7320 13-5
18-12-26 25,001,521,58-- -- 0,10--1,521,521 25-5
18-12-26 26,002,571,92-- -- ----2,582,572 13-5
18-12-26 27,002,392,32-- -- ----2,392,3865 20-5
18-12-26 28,002,982,75-- -- ----2,982,981 15-5
18-12-26 29,003,583,23-- -- ----3,583,581 13-5
18-12-26 30,003,633,80-- -- ----3,953,633 20-5
18-12-26 32,005,355,10-- -- ----5,355,351 13-5
18-12-26 34,006,456,58-- -- ----6,456,453 19-3
18-12-26 35,007,207,38-- -- ----7,207,203 25-5
18-12-26 36,008,468,24-- -- ----8,468,461 31-3
18-12-265938,007,8510,02-0,01 -0,1% ----7,857,8510 17-4
18-12-26 40,0011,4511,88-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,80-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,73-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,72-6,02 -27,7% ----15,7015,701 9-12
18-12-26 55,009,7026,72-- -- ----9,709,7025 12-5
18-12-26 60,00--31,72-- -- --------0 --
18-12-26 70,00--41,72-- -- --------0 --
18-12-26 80,00--51,72-- -- --------0 --
19-03-27 12,00--0,08-- -- --------0 --
19-03-27 14,000,230,16-- -- ----0,230,222 10-4
19-03-27 16,000,320,30-- -- ----0,320,322 13-5
19-03-27 18,000,750,48-- -- ----0,750,751 27-3
19-03-27 20,00--0,74-- -- --------0 --
19-03-27 22,001,091,10-- -- ----1,091,093 8-4
19-03-27 23,001,371,34-- -- ----1,371,372 20-5
19-03-27 24,00--1,61-- -- --------0 --
19-03-27 25,001,881,93-- -- ----1,881,881 25-5
19-03-27 26,00--2,31-- -- --------0 --
19-03-27 27,003,252,71-- -- ----3,253,251 14-5
19-03-27 28,003,073,15-- -- ----3,253,073 18-5
19-03-27 29,00--3,63-- -- --------0 --
19-03-27 30,004,314,18-- -- ----4,314,311 18-5
19-03-27 32,00--5,43-- -- --------0 --
19-03-27 34,008,206,88-- -- ----8,208,208 13-5
19-03-27 36,00--8,46-- -- --------0 --
19-03-27 38,00--10,17-- -- --------0 --
19-03-27 40,0011,7111,97-- -- ----11,7111,712 8-5
19-03-27 45,00--16,74-- -- --------0 --
19-03-27 50,00--21,72-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,43-- -- ----0,390,393 21-4
18-06-27 18,002,040,66-- -- ----2,042,004 12-2
18-06-27 20,001,000,98+0,02 +2,0% ----1,001,001 12:38
18-06-27 22,001,731,42-- -- ----1,731,731 13-5
18-06-27 24,002,781,98-- -- ----2,782,782 26-2
18-06-27 25,002,272,33-- -- ----2,272,271 25-5
18-06-27 26,002,702,74-- -- ----2,702,7015 26-5
18-06-27 28,004,053,60-- -- ----4,054,0432 13-4
18-06-27 30,004,504,67-- -- ----4,504,502 14-4
18-06-27 35,008,878,04-- -- ----8,878,871 14-5
18-06-27 40,0012,8012,17-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,81-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,72-- -- ----25,1525,151 6-2
18-06-27 55,00--26,72-- -- --------0 --
18-06-27 60,00--31,72-- -- --------0 --
18-06-27 70,00--41,72-- -- --------0 --
18-06-27 80,00--51,72-- -- --------0 --
17-12-27 15,000,670,58-- -- 0,44--0,670,671 18-3
17-12-27 16,000,920,68-- -- ----0,920,9220 3-3
17-12-27 18,000,500,99-- -- ----0,500,502 6-5
17-12-276120,001,011,400,00 0,0% ----1,011,011 27-4
17-12-27 22,001,501,92-- -- ----1,501,5020 27-4
17-12-27 24,002,982,58-- -- ----2,982,9825 13-5
17-12-2719226,003,113,30-0,01 -0,3% ----3,112,933 7-5
17-12-27 28,004,354,23-- -- ----4,354,3525 12-5
17-12-27 30,005,155,34-- -- --6,005,155,151 25-5
17-12-27 32,005,296,57-- -- ----5,295,292 4-5
17-12-27 35,008,558,64-- -- ----8,558,5510 26-5
17-12-27 40,0010,6012,57-- -- ----10,6010,606 21-4
17-12-27 45,0020,7017,01-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,75-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,72-- -- ----28,7928,7650 19-2
17-12-27860,0031,3231,720,00 0,0% ----31,3231,328 3-2
17-12-27 70,00--41,72-- -- --------0 --
17-12-27 80,00--51,72-- -- --------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
15-12-28518,001,251,520,00 0,0% ----1,251,251 7-5
15-12-28 20,001,852,04-- -- ----1,851,753 7-5
15-12-2812022,002,102,640,00 0,0% ----2,102,1055 6-5
15-12-2811924,003,603,370,00 0,0% ----3,603,6020 13-5
15-12-28 25,004,033,78-- -- ----4,034,0340 13-5
15-12-28 26,004,204,16+0,04 +1,0% ----4,204,202 10:51
15-12-28 28,004,105,10-- -- ----4,104,101 21-4
15-12-28 30,006,106,17-- -- ----6,106,102 26-5
15-12-28 35,009,659,39+0,26 +2,8% ----9,659,653 09:23
15-12-28 40,0016,0013,18-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,34-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,89-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,72-- -- ----18,6018,601 12-1
15-12-28 60,00--31,72-- -- --------0 --
15-12-28 80,00--51,72-- -- --------0 --
15-12-28 100,00--71,72-- -- --------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--1,94-- -- --------0 --
21-12-29 20,002,002,53-- -- ----2,002,002 22-4
21-12-29 22,004,813,22-- -- ----4,814,7515 10-2
21-12-29 24,004,104,01-- -- ----4,104,102 27-2
21-12-2910825,003,904,42+0,01 +0,2% ----3,903,902 28-4
21-12-29 26,004,864,92-0,06 -1,2% ----4,864,861 15:05
21-12-29 28,007,985,86-- -- ----8,027,9850 10-2
21-12-29 30,007,446,90-- -- ----7,447,3234 13-5
21-12-29 35,009,609,96-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,59-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,62-- -- ----17,3717,373 8-5
21-12-29 50,0023,5522,05-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,75-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,72-- -- ----29,6029,601 4-5
21-12-29 80,00--51,72-- -- --------0 --
21-12-29 100,00--71,72-- -- --------0 --
20-12-30 10,001,090,64-- -- ----1,091,0925 20-2
20-12-30 15,001,341,56-- -- ----1,341,341 4-5
20-12-30 18,002,412,35-- -- ----2,412,411 20-5
20-12-30 20,002,882,99-- -- ----2,882,883 22-5
20-12-30 22,003,943,69-- -- ----3,943,9430 13-5
20-12-30 24,004,404,49-- -- --6,004,404,403 12-5
20-12-30 25,004,804,95-- -- ----4,804,807 26-5
20-12-30 26,005,155,40-- -- ----5,155,153 20-5
20-12-30 28,006,036,35-- -- ----6,036,031 25-5
20-12-30 30,007,357,41-- -- ----7,357,356 22-5
20-12-30 35,009,7510,44-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,98-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,87-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,18-- -- ----26,2526,102 13-2
20-12-30 60,00--31,72-- -- --------0 --
20-12-30 80,0049,7051,72-- -- ----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?