Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3429,56+0,78 +2,6% 30,3429,621.201.01217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 612 (352 Calls, 260 Puts)
Totaal open interest bij opening 3.509 (2.478 Calls, 1.031 Puts)
Call / Put ratio 1,35
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
17-04-26919,000,020,01+0,01 +100,0% ----0,020,025 14:12
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
17-04-269725,000,050,01-- -- ----0,050,051 7-4
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-265926,000,210,01-- -- --0,300,210,2019 1-4
17-04-267126,500,020,03-0,01 -33,3% ----0,020,021 12:55
17-04-264327,000,030,01+0,02 +200,0% ----0,030,031 10:56
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 11:34
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 28,000,080,06+0,02 +33,3% ----0,080,0313 16:27
17-04-26 28,20--0,09-- -- --------0 --
17-04-26 28,40--0,12-- -- --------0 --
17-04-26 28,500,110,13-0,02 -15,4% ----0,110,111 09:26
17-04-26 28,60--0,15-- -- --------0 --
17-04-26 28,80--0,19-- -- --------0 --
17-04-26 29,000,060,25-0,19 -76,0% ----0,150,0645 17:26
17-04-26 29,20--0,31-- -- --------0 --
17-04-26 29,40--0,39-- -- --------0 --
17-04-26 29,500,280,43-0,15 -34,9% ----0,280,2515 11:28
17-04-26 29,60--0,49-- -- --------0 --
17-04-26 29,80--0,59-- -- --------0 --
17-04-26 30,000,200,72-0,52 -72,2% --0,500,200,201 17:27
17-04-26 30,500,591,09-0,50 -45,9% ----0,590,5910 16:26
17-04-26 31,001,541,51-- -- ----1,541,544 14-4
17-04-26 31,50------ -- --------0 --
17-04-26 32,001,922,45-0,53 -21,6% ----1,921,922 15:49
17-04-26 33,002,033,44-- -- ----2,032,035 27-1
17-04-26 34,004,054,44-0,39 -8,8% ----4,054,054 14:15
17-04-26 35,006,055,44-- -- ----6,056,055 23-3
17-04-26 36,005,446,44-- -- ----5,445,441 6-3
17-04-26 37,00--7,44-- -- --------0 --
17-04-26 38,008,408,44-0,78 -9,2% ----8,408,401 17-3
17-04-26 40,00--10,44-- -- --------0 --
17-04-26 42,00--12,44-- -- --------0 --
17-04-26 44,00--14,44-- -- --------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-- -- ----0,050,044 7-4
15-05-262320,000,080,02-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,02-- -- ----0,210,202 1-4
15-05-26 23,000,150,05-- -- ----0,150,155 7-4
15-05-26 23,500,450,07-- -- ----0,450,451 27-2
15-05-26 24,000,100,11-0,01 -9,1% ----0,100,103 10:00
15-05-26 24,500,330,15-- -- ----0,330,331 10-4
15-05-26 25,000,240,19-- -- ----0,240,242 14-4
15-05-26 25,500,860,27-- -- ----0,860,861 25-3
15-05-26 26,000,350,34-- -- ----0,350,351 14-4
15-05-26 26,500,320,43-0,11 -25,6% ----0,370,325 16:16
15-05-26 27,000,840,54-- -- ----0,840,841 10-4
15-05-26 27,500,500,67-0,17 -25,4% ----0,500,502 15:31
15-05-26 28,000,720,83-0,11 -13,3% ----0,760,724 14:40
15-05-26 28,500,851,03-0,18 -17,5% ----0,850,853 14:23
15-05-26 29,001,091,25-0,16 -12,8% ----1,091,0925 10:24
15-05-26 29,501,301,52-0,22 -14,5% ----1,301,301 12:46
15-05-26 30,001,521,78-0,26 -14,6% ----1,591,526 14:28
15-05-26 31,002,552,47-- -- ----2,552,554 14-4
15-05-26 32,004,423,24-- -- ----4,424,421 13-4
15-05-26 33,00--4,11-- -- --------0 --
15-05-26 34,005,345,03-- -- ----5,345,341 19-3
15-05-26 36,006,476,96-- -- ----6,476,471 11-3
15-05-26 38,007,808,94-- -- ----7,807,8020 6-3
15-05-26 40,00--10,93-- -- --------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
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,03-- -- --------0 --
19-06-26 20,000,110,06-- -- ----0,110,114 7-4
19-06-26 21,000,280,10-- -- ----0,280,281 1-4
19-06-26 22,000,170,15+0,02 +13,3% ----0,170,173 16:36
19-06-26 23,000,380,23-- -- ----0,380,381 10-4
19-06-26 24,000,520,34-- -- ----0,520,521 10-4
19-06-26 24,50--0,41-- -- --------0 --
19-06-26 25,000,740,48-- -- ----0,740,712 10-4
19-06-26 25,50--0,57-- -- --------0 --
19-06-26 26,001,120,67-- -- ----1,121,121 13-4
19-06-26 26,501,530,80-- -- ----1,561,536 26-3
19-06-26 27,000,950,94-- -- ----1,100,954 14-4
19-06-26 27,50--1,09-- -- --------0 --
19-06-26 28,001,711,27-- -- ----1,711,703 10-4
19-06-26 28,501,901,48-- -- ----1,901,902 10-4
19-06-26 29,001,771,71-- -- ----1,771,732 14-4
19-06-26 29,502,951,96-- -- ----2,952,951 27-3
19-06-26 30,002,302,24-- -- ----2,302,2010 14-4
19-06-26 31,003,482,86-- -- ----3,483,4820 13-4
19-06-26 32,003,113,57-0,46 -12,9% ----3,113,112 15:48
19-06-26 33,00--4,34-- -- --------0 --
19-06-26 34,006,005,20-- -- ----6,156,002 23-3
19-06-26 35,005,856,11-0,26 -4,3% ----5,855,851 13:15
19-06-26 36,007,877,04-- -- ----7,877,8720 10-4
19-06-26 38,009,728,97-- -- ----9,729,725 13-4
19-06-26 40,0010,5010,94-0,44 -4,0% ----10,5010,501 14:26
19-06-26 42,0012,2512,93-0,68 -5,3% ----12,5012,254 16:58
19-06-26 44,0013,8914,92-- -- ----13,8913,892 2-2
19-06-26 45,0016,4215,92-- -- ----16,4216,421 23-3
19-06-26 46,008,3016,92-8,62 -50,9% ----8,308,10150 30-10
19-06-26 48,009,9518,92-8,97 -47,4% ----9,959,9550 30-10
19-06-26 50,0021,6520,91-- -- ----21,6521,655 13-4
19-06-26 55,009,0025,91-16,91 -65,3% ----9,009,0010 13-5
19-06-26 60,0013,2330,90-17,67 -57,2% ----13,2313,232 30-4
19-06-26 70,00--40,88-- -- --------0 --
19-06-26 80,00--50,87-- -- --------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--0,04-- -- --------0 --
18-09-26 16,000,330,11-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,18-- -- ----0,210,212 9-4
18-09-26 19,000,600,24-- -- ----0,600,6016 25-2
18-09-26 20,000,290,31-0,02 -6,5% ----0,290,291 14:31
18-09-26 21,000,810,41-- -- ----0,810,811 3-3
18-09-26 22,000,490,53-0,04 -7,5% ----0,490,491 14:31
18-09-26 23,000,880,69-- -- ----0,880,881 18-3
18-09-26 24,001,450,88-- -- ----1,451,451 20-3
18-09-26 25,001,201,10-- -- ----1,201,201 14-4
18-09-26 26,002,511,38-- -- ----2,602,5130 25-2
18-09-26 27,002,321,71-- -- ----2,322,3210 1-4
18-09-26 28,001,902,09-0,19 -9,1% ----1,901,904 16:47
18-09-26 29,003,282,55-- -- ----3,283,2810 1-4
18-09-26 30,003,133,07-- -- ----3,133,1310 14-4
18-09-26 32,005,054,31-- -- ----5,055,0529 1-4
18-09-26 34,007,415,77-- -- ----7,417,415 30-3
18-09-26 36,007,107,42-- -- ----7,107,102 3-2
18-09-26 38,004,209,20-- -- ----4,204,201 16-1
18-09-26 40,0011,3011,06-- -- ----11,3011,301 14-4
18-09-26142,0013,2012,99-0,76 -5,9% ----13,2013,201 5-3
18-09-26 44,0018,7614,94-- -- ----18,7618,767 24-2
18-09-26 50,00--20,91-- -- --------0 --
18-09-26 55,00--25,90-- -- --------0 --
18-12-26 9,00--0,04-- -- --------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 14,000,300,14-- -- ----0,300,284 25-2
18-12-26 15,000,180,17-- -- ----0,180,181 10-4
18-12-26 16,000,310,19-- -- ----0,310,313 11-3
18-12-26 18,000,380,32-- -- ----0,380,383 10-4
18-12-26 19,000,770,40-- -- ----0,770,771 3-3
18-12-26 20,000,720,51-- -- ----0,720,7090 9-4
18-12-26 21,000,600,65-0,05 -7,7% ----0,600,601 12:44
18-12-26 22,001,050,80-- -- ----1,051,0530 9-4
18-12-26 23,001,201,00-- -- ----1,201,201 10-4
18-12-26 24,001,181,22-0,04 -3,3% ----1,181,182 10:05
18-12-26 25,001,961,49-- -- 0,10--1,961,962 13-4
18-12-26 26,001,721,80-0,08 -4,4% ----1,721,721 12:44
18-12-26 27,002,682,16-- -- ----2,682,681 13-4
18-12-26 28,003,102,56-- -- ----3,103,104 31-3
18-12-26 29,002,813,01-0,20 -6,6% ----2,812,8130 15:39
18-12-26 30,003,273,53-0,26 -7,4% ----3,313,2720 15:53
18-12-26 32,005,454,72-- -- ----5,455,451 10-4
18-12-26 34,006,456,13-- -- ----6,456,453 19-3
18-12-2617335,007,006,91-0,59 -8,5% ----7,007,009 8-4
18-12-26 36,008,467,71-- -- ----8,468,461 31-3
18-12-26 38,0010,759,40-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9011,18-0,28 -2,5% ----10,9010,907 10:35
18-12-26 42,0017,3513,05-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,96-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,90-5,20 -24,9% ----15,7015,701 9-12
18-12-26 55,009,7025,89-16,19 -62,5% ----9,709,7025 12-5
18-12-26 60,00--30,88-- -- --------0 --
18-12-26 70,00--40,86-- -- --------0 --
18-12-26 80,00--50,84-- -- --------0 --
19-03-27214,000,230,15-0,02 -13,3% ----0,230,222 10-4
19-03-27 16,00--0,28-- -- --1,00----0 --
19-03-27 18,000,750,44-- -- ----0,750,751 27-3
19-03-27 20,00--0,68-- -- --------0 --
19-03-27 22,001,091,02-- -- ----1,091,093 8-4
19-03-27 23,00--1,25-- -- --------0 --
19-03-27 24,00--1,50-- -- --------0 --
19-03-27 25,00--1,80-- -- --------0 --
19-03-27 26,00--2,16-- -- --------0 --
19-03-27 27,00--2,54-- -- --------0 --
19-03-27 28,003,452,96-- -- ----3,453,452 10-4
19-03-27 29,00--3,43-- -- --------0 --
19-03-27 30,00--3,93-- -- --------0 --
19-03-27 32,00--5,09-- -- --------0 --
19-03-27 34,00--6,46-- -- --------0 --
19-03-27 36,00------ -- ---------- --
19-03-27 40,00--11,33-- -- --------0 --
19-03-27 45,00--15,99-- -- --------0 --
19-03-27 50,00------ -- ---------- --
18-06-27 15,000,300,31-0,01 -3,2% ----0,300,3020 13:46
18-06-27 16,001,300,41-- -- ----1,301,303 13-2
18-06-27 18,002,040,60-- -- ----2,042,004 12-2
18-06-27 20,002,040,91-- -- ----2,042,044 17-2
18-06-27 22,001,451,33-- -- ----1,451,451 9-4
18-06-27 24,002,781,88-- -- ----2,782,782 26-2
18-06-27 25,002,282,20-- -- ----2,302,2815 14-4
18-06-27 26,002,672,58-- -- ----2,672,671 9-4
18-06-27 28,004,053,42-- -- ----4,054,0432 13-4
18-06-27 30,004,504,40-- -- ----4,504,502 14-4
18-06-27 35,007,687,56-- -- ----7,687,682 14-4
18-06-27 40,0012,8011,54-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,07-- -- ----16,7516,751 23-3
18-06-27 50,0025,1520,91-- -- ----25,1525,151 6-2
18-06-27 55,00--25,88-- -- --------0 --
18-06-27 60,00--30,87-- -- --------0 --
18-06-27 70,00--40,85-- -- --------0 --
18-06-27 80,00--50,83-- -- --------0 --
17-12-27 15,000,670,52-- -- ----0,670,671 18-3
17-12-27 16,000,920,62-- -- ----0,920,9220 3-3
17-12-27 18,000,630,87-0,24 -27,6% --75,000,630,632 10:56
17-12-27 20,001,231,25-- -- ----1,231,233 8-4
17-12-27 22,001,751,71-- -- ----1,751,7510 14-4
17-12-27 24,002,252,31-0,06 -2,6% ----2,252,251 10:06
17-12-27 26,003,223,03-- -- ----3,223,222 14-4
17-12-27 28,004,003,90-- -- ----4,004,007 14-4
17-12-275230,005,004,89-0,31 -6,3% ----5,005,0020 6-3
17-12-27 32,008,276,05-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,03-- -- ----10,7110,6950 19-2
17-12-27 40,0011,7511,87-0,12 -1,0% ----11,7511,757 13:46
17-12-27 45,0020,7016,26-- -- ----20,7020,701 4-2
17-12-27 50,0021,4020,99-- -- ----21,4021,401 9-4
17-12-275055,0028,7625,90-0,77 -3,0% ----28,7928,7650 19-2
17-12-27 60,0031,3230,89-- -- ----31,3231,328 3-2
17-12-27 70,00--40,87-- -- --------0 --
17-12-27 80,00--50,85-- -- --------0 --
15-12-28 15,001,500,85-- -- ----1,511,4916 17-2
15-12-28 16,002,100,98-- -- ----2,102,103 11-2
15-12-28 18,001,151,34-- -- ----1,151,154 8-4
15-12-28 20,003,371,79-- -- ----3,373,3710 16-2
15-12-28 22,002,922,34-- -- ----2,922,892 27-3
15-12-28 24,004,663,00-- -- ----4,664,6610 24-2
15-12-28 25,003,553,37-- -- ----3,553,554 6-3
15-12-28 26,007,163,76-- -- ----7,167,1612 12-2
15-12-28 28,004,784,66-- -- ----4,784,781 12-3
15-12-28 30,006,705,66-- -- ----6,706,701 25-3
15-12-28 35,0011,608,70-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,38-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,53-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,09-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,92-- -- ----18,6018,601 12-1
15-12-28 60,00--30,88-- -- --------0 --
15-12-28 80,00--50,84-- -- --------0 --
15-12-28 100,00--70,81-- -- --------0 --
21-12-29 10,000,810,39-- -- ----0,810,8110 16-2
21-12-29 15,001,141,18-- -- ----1,141,144 8-4
21-12-29 18,00--1,80-- -- --------0 --
21-12-29 20,002,992,33-- -- ----2,992,991 26-2
21-12-29 22,004,812,93-- -- ----4,814,7515 10-2
21-12-29 24,004,103,61-- -- ----4,104,102 27-2
21-12-29 25,004,744,00-- -- ----4,744,7410 25-3
21-12-29 26,006,104,39-- -- ----6,106,105 24-2
21-12-29 28,007,985,34-- -- ----8,027,9850 10-2
21-12-29 30,006,906,35-- -- ----6,906,901 31-3
21-12-29 35,009,979,35-- -- ----9,979,672 19-3
21-12-29 40,0013,0012,87-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2016,87-- -- ----11,2011,202 15-1
21-12-29 50,0021,4021,24-- -- ----21,4021,401 14-4
21-12-29 55,0030,0525,93-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,85-- -- ----23,3023,301 12-1
21-12-29 80,00--50,79-- -- --------0 --
21-12-29 100,00--70,74-- -- --------0 --
20-12-30 10,001,090,68-- -- ----1,091,0925 20-2
20-12-30 15,002,201,57-- -- ----2,202,205 24-2
20-12-30 18,003,592,24-- -- ----3,593,5920 18-2
20-12-30 20,003,292,83-- -- ----3,293,291 26-3
20-12-30 22,003,993,48-- -- ----3,993,9910 25-3
20-12-30 24,004,324,26-- -- ----4,324,3220 6-3
20-12-30 25,004,844,66-- -- ----4,844,843 14-4
20-12-30 26,006,205,11-- -- ----6,206,2010 25-2
20-12-30 28,005,756,08-- -- ----5,755,7510 3-2
20-12-30 30,006,957,10-0,15 -2,1% ----6,956,954 14:50
20-12-30 35,009,7510,07-- -- ----10,859,7557 14-4
20-12-30 40,0015,4013,49-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,32-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,53-- -- ----26,2526,102 13-2
20-12-30 60,00--30,87-- -- --------0 --
20-12-30 80,0052,2050,73-- -- ----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?