Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 36,2636,18+0,08 +0,2% 36,5235,761.247.49317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 1.095 (652 Calls, 443 Puts)
Totaal open interest bij opening 6.239 (2.997 Calls, 3.242 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 16,00--0,01-- -- --------0 --
20-11-26 18,00--0,01-- -- --------0 --
20-11-26 20,00--0,01-- -- --------0 --
20-11-26 22,00--0,02-- -- --------0 --
20-11-26 23,000,140,02-- -- --------0 28-9
20-11-26 24,000,070,03-- -- ----0,070,071 7-10
20-11-26 25,000,020,04-0,02 -50,0% 0,02--0,020,022 22-10
20-11-26 26,000,540,04-- -- --------1 1-10
20-11-26526,500,030,05-0,03 -60,0% 0,03--0,030,031 22-10
20-11-26 27,000,180,05-- -- ----0,200,182 9-10
20-11-26 27,500,040,06-0,02 -33,3% 0,04--0,040,041 22-10
20-11-26 28,000,090,06-- -- ----0,090,096 16-10
20-11-26 28,500,050,07-0,02 -28,6% ----0,050,058 22-10
20-11-26 29,000,100,08+0,02 +25,0% --1,510,100,092 22-10
20-11-26 29,500,650,10-- -- --------10 14-10
20-11-26 30,000,150,11-- -- ----0,170,152 21-10
20-11-26 31,000,290,16+0,13 +81,3% ----0,290,2710 22-10
20-11-26 32,000,230,26-0,03 -11,5% 0,10--0,230,2322 22-10
20-11-26 33,000,300,41-0,11 -26,8% ----0,370,3025 22-10
20-11-26 34,000,600,64-0,04 -6,3% ----0,600,603 22-10
20-11-26 35,000,750,98-0,23 -23,5% ----1,060,7526 22-10
20-11-26 36,001,071,46-0,39 -26,7% ----1,541,0720 22-10
20-11-26 37,00--2,06-- -- --------1 22-10
20-11-26 38,003,002,77+0,23 +8,3% ----3,003,001 22-10
20-11-26 39,00------ -- ---------- --
20-11-26 40,003,854,48-0,63 -14,1% ----3,853,8520 22-10
20-11-26 42,00--6,40-- -- --------0 --
20-11-26 44,00--8,40-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26110,000,030,01-- -- ----0,030,031 22-6
18-12-261612,000,060,01-- -- ----0,060,061 26-5
18-12-263214,000,090,01-- -- ----0,090,091 21-7
18-12-264015,000,180,01-- -- ----0,180,181 10-4
18-12-268416,000,280,01-- -- ----0,280,282 12-5
18-12-2643618,000,120,01-- -- ----0,120,11766 28-7
18-12-269119,000,160,01-- -- ----0,160,161 27-7
18-12-2616020,000,090,01-- -- --------0 17-9
18-12-2636521,000,140,01-- -- ----0,140,141 17-9
18-12-2610722,000,030,01-- -- ----0,030,031 16-10
18-12-26 23,000,030,02-- -- ----0,030,031 19-10
18-12-26 24,000,070,01-- -- ----0,070,073 15-10
18-12-26 25,000,090,02-- -- ----0,090,094 21-10
18-12-26 26,000,100,05-- -- ----0,100,102 19-10
18-12-26 26,50--0,06-- -- --------0 --
18-12-26 27,000,070,09-0,02 -22,2% ----0,100,076 22-10
18-12-26 27,500,150,11-- -- ----0,150,151 16-10
18-12-26 28,000,170,14-- -- ----0,170,171 19-10
18-12-26128,501,390,17-- -- --0,24----1 13-10
18-12-26 29,000,200,200,00 0,0% 0,10--0,200,201 22-10
18-12-26329,500,650,22-0,05 -22,7% ----0,650,653 12-10
18-12-26 30,000,300,28-- -- 0,25--0,300,309 21-10
18-12-26 31,000,310,36-0,05 -13,9% ----0,310,304 22-10
18-12-26 32,000,500,51-0,01 -2,0% 0,10--0,530,5011 22-10
18-12-26 33,000,830,72-- -- ----0,830,832 21-10
18-12-26 34,001,021,01+0,01 +1,0% ----1,021,0225 22-10
18-12-26 35,001,261,38-0,12 -8,7% ----1,481,2642 22-10
18-12-26 36,001,971,86-- -- ----1,971,971 21-10
18-12-26 37,002,462,43+0,03 +1,2% ----2,462,4621 22-10
18-12-26 38,003,603,09-- -- ----3,603,601 19-10
18-12-26 39,00------ -- ---------- --
18-12-26 40,005,254,67-- -- --------1 21-10
18-12-26 42,007,256,46-- -- ----7,257,252 16-10
18-12-26 44,00--8,40-- -- --------0 --
18-12-26 45,0010,309,40-- -- ----10,3010,301 16-10
18-12-26 50,0021,8714,40-- -- ----21,8721,8710 1-6
18-12-26 55,009,7019,40-- -- --------0 12-5
18-12-26 60,00--24,40-- -- --------0 --
18-12-26 70,00--34,40-- -- --------0 --
18-12-26 80,00--44,40-- -- --------0 --
15-01-27 20,00--0,02-- -- --------0 --
15-01-27 22,00--0,04-- -- --------0 --
15-01-27 24,00--0,08-- -- --------0 --
15-01-27 26,00--0,12-- -- --------0 --
15-01-27 27,00--0,15-- -- --------0 --
15-01-27 28,00--0,22-- -- --------0 --
15-01-27 29,00--0,28-- -- --------0 --
15-01-27 29,50--0,34-- -- --------0 --
15-01-27 30,000,510,38-- -- ----0,510,513 20-10
15-01-27 31,000,530,51-- -- ----0,530,531 21-10
15-01-27 32,00--0,69-- -- --------0 --
15-01-27 33,00--0,93-- -- --------0 --
15-01-27 34,001,381,24-- -- ----1,541,34111 21-10
15-01-27 35,001,711,62-- -- ----1,761,7112 21-10
15-01-27 36,00--2,09-- -- --------0 --
15-01-27 37,003,152,65-- -- ----3,153,155 19-10
15-01-27 38,00--3,30-- -- --------0 --
15-01-27 39,00------ -- ---------- --
15-01-27 40,00--4,80-- -- --------0 --
15-01-27 42,00--6,55-- -- --------0 --
15-01-27 44,00--8,43-- -- --------0 --
19-03-27112,000,030,01-- -- ----0,030,031 28-9
19-03-27214,000,090,02-- -- ----0,090,082 3-9
19-03-27 16,000,050,03-- -- ----0,050,056 9-10
19-03-27118,000,750,04-0,01 -25,0% ----0,750,751 27-3
19-03-27 20,000,300,07-- -- ----0,300,302 21-8
19-03-27 22,000,460,11-- -- ----0,460,461 8-9
19-03-27 23,001,370,14-- -- --------0 20-5
19-03-27 24,000,220,18-- -- ----0,220,221 19-10
19-03-27 25,000,730,23-- -- --------1 9-10
19-03-271.04026,000,380,31-0,05 -16,1% ----0,380,381 19-10
19-03-27 27,001,550,40-- -- --------1 14-10
19-03-27 28,000,620,51-- -- ----0,620,621 20-10
19-03-27 29,000,800,64-- -- ----0,800,801 19-10
19-03-2724030,001,020,81-0,11 -13,6% ----1,02--13 20-10
19-03-27 32,001,321,28+0,04 +3,1% ----1,321,2512 22-10
19-03-2713734,001,881,94-0,24 -12,4% ----2,081,8737 22-10
19-03-27 36,002,742,82-0,08 -2,8% ----2,992,7417 22-10
19-03-27 38,005,353,97-- -- ----5,355,351 15-10
19-03-27 40,005,205,34-0,14 -2,6% ----5,555,202 22-10
19-03-27 42,00------ -- --------0 --
19-03-27 45,00--9,54-- -- --------0 --
19-03-27 50,00--14,40-- -- --------0 --
19-03-27 55,00--19,40-- -- --------0 --
18-06-27 12,00--0,01-- -- --------0 --
18-06-27 14,00--0,01-- -- --------0 --
18-06-27 15,000,060,02-- -- 0,05--0,060,063 19-10
18-06-27 16,000,390,03-- -- --------0 21-4
18-06-27 18,000,320,08-- -- 0,06------0 24-9
18-06-27 20,000,460,17-- -- ----0,460,461 6-10
18-06-27 22,000,320,26-- -- ----0,320,321 16-10
18-06-27 23,000,640,34-- -- --------1 19-10
18-06-27 24,001,220,41-- -- --------2 6-10
18-06-27 25,001,000,52-- -- ----1,001,001 9-10
18-06-27 26,001,870,64-- -- --------20 19-10
18-06-27 27,000,960,79-- -- ----0,960,961 16-10
18-06-27 28,001,110,96-- -- ----1,111,111 20-10
18-06-27 29,002,721,17-- -- --------2 7-10
18-06-27 30,001,371,40-0,03 -2,1% ----1,371,3715 22-10
18-06-27 32,003,352,00-- -- ----3,353,351 9-10
18-06-27 34,003,072,77-- -- ----3,073,0710 20-10
18-06-27 35,003,603,23-- -- ----3,603,603 20-10
18-06-27936,004,133,73-0,35 -9,4% ----4,134,131 16-10
18-06-27 38,008,304,86-- -- ----8,308,303 14-9
18-06-27 40,009,756,16-- -- ----9,759,7550 8-10
18-06-27 42,00------ -- --------0 --
18-06-27 45,0010,2010,03+0,17 +1,7% ----10,2010,201 22-10
18-06-27 50,0025,1514,51-- -- ----25,1525,151 6-2
18-06-27 55,00--19,40-- -- --------0 --
18-06-27 60,00--24,40-- -- --------0 --
18-06-27 70,00--34,40-- -- --------0 --
18-06-27 80,00--44,40-- -- --------0 --
17-09-27 14,00--0,03-- -- --------0 --
17-09-27 16,00--0,10-- -- --------0 --
17-09-27 18,000,480,17-- -- ----0,480,483 24-9
17-09-27 20,00--0,28-- -- --------0 --
17-09-27622,001,210,43-0,03 -7,0% --------1 21-10
17-09-27 24,00--0,65-- -- --------0 --
17-09-27 25,00--0,79-- -- --------0 --
17-09-27 26,00--0,96-- -- --------0 --
17-09-27 27,00--1,13-- -- --------0 --
17-09-27 28,002,591,35-- -- --------1 20-10
17-09-27 29,00--1,58-- -- --------0 --
17-09-27 30,003,201,87-- -- ----3,213,2040 9-10
17-09-27 32,002,662,52-- -- ----2,662,665 21-10
17-09-27 34,003,253,31-0,06 -1,8% ----3,253,2510 22-10
17-09-27 36,004,684,29-- -- --------6 21-10
17-09-27 38,00--5,45-- -- --------0 --
17-09-27 40,00--6,70-- -- --------0 --
17-09-27 42,00------ -- --------0 --
17-09-27 45,00--10,42-- -- --------0 --
17-09-27 50,00--14,70-- -- --------0 --
17-09-27 55,00--19,41-- -- --------0 --
17-12-27 15,000,200,12-- -- ----0,200,2025 21-10
17-12-27 16,000,920,15-- -- ----0,920,9220 3-3
17-12-27 18,000,320,25-- -- ----0,320,321 21-10
17-12-27 20,000,470,41-- -- ----0,470,471 19-10
17-12-27 22,000,940,60-- -- ----0,940,941 12-10
17-12-27 24,000,900,87-- -- ----0,900,908 21-10
17-12-27 26,001,261,21+0,05 +4,1% ----1,261,265 22-10
17-12-27 28,002,001,69-- -- ----2,002,001.501 15-10
17-12-27 30,002,502,27-- -- ----2,502,505 20-10
17-12-27 32,003,082,96-- -- ----3,083,085 21-10
17-12-27 35,004,404,25+0,15 +3,5% ----4,404,401 22-10
17-12-27 40,008,907,08-- -- ----8,908,905 14-10
17-12-27 45,0011,2510,72-- -- ----11,2511,251 19-10
17-12-27 50,0021,0014,91-- -- ----21,0021,006 10-6
17-12-271055,0028,7619,50-0,57 -2,9% --------0 19-2
17-12-27 60,0029,2524,40-- -- ----29,2529,0050 6-8
17-12-27 70,0040,7034,40-- -- ----40,7040,7050 29-9
17-12-27 80,00--44,40-- -- --------0 --
16-06-28 15,000,320,25-- -- ----0,320,302 19-10
16-06-28 18,00--0,47-- -- --------0 --
16-06-28 20,00--0,67-- -- --------0 11-9
16-06-28 22,002,000,94-- -- --------0 22-9
16-06-28 24,002,341,28-- -- --------0 12-8
16-06-28 26,002,651,72-- -- --------0 27-7
16-06-28 28,004,502,25-- -- --------0 7-7
16-06-28 30,003,132,87-- -- ----3,133,1340 20-10
16-06-28 35,007,814,92-- -- ----7,817,8110 2-10
16-06-28 40,00--7,69-- -- --------0 --
16-06-28 45,00--11,22-- -- --------0 --
16-06-28 50,00--15,22-- -- --------0 --
16-06-28 55,00--19,64-- -- --------0 --
16-06-28 60,00--24,40-- -- --------0 --
15-12-281115,000,740,26+0,03 +11,5% --------0 31-7
15-12-28 16,000,980,34-- -- ----0,980,983 3-6
15-12-28 18,001,250,61-- -- --------1 1-10
15-12-28 20,000,910,86+0,05 +5,8% ----0,910,911 22-10
15-12-28 22,002,101,17-- -- --------4 15-10
15-12-28 24,002,561,54-- -- --------2 14-9
15-12-288525,002,421,80-0,12 -6,7% ----2,422,421 12-10
15-12-28 26,003,602,03-- -- --------0 24-7
15-12-28 28,003,552,61-- -- ----3,553,5510 9-10
15-12-28 30,003,303,27+0,03 +0,9% ----3,303,3040 22-10
15-12-28 35,006,035,40-- -- ----6,036,035 15-10
15-12-28 40,0012,308,07-- -- --------1 12-10
15-12-28 45,0020,9011,49-- -- ----20,9020,902 4-2
15-12-28 50,0020,3015,42-- -- --------0 17-7
15-12-28 55,0018,6019,74-- -- --------0 12-1
15-12-28 60,00--24,42-- -- --------0 --
15-12-28 80,00--44,40-- -- --------0 --
15-12-28 100,00--64,40-- -- --------0 --
21-12-29 10,000,810,10-- -- ----0,810,8110 16-2
21-12-29 15,001,140,53-- -- ----1,141,144 8-4
21-12-29 18,00--0,95-- -- --------0 --
21-12-29 20,002,001,29-- -- ----2,002,002 22-4
21-12-29 22,002,121,70-- -- ----2,122,121 15-10
21-12-29 24,002,252,20+0,05 +2,3% ----2,252,2110 22-10
21-12-2910725,003,652,45-0,07 -2,9% ----3,653,651 17-9
21-12-29 26,004,862,72-- -- --------0 7-7
21-12-29 28,004,753,35-- -- ----4,754,753 7-10
21-12-29 30,004,004,07-0,07 -1,7% ----4,004,0040 22-10
21-12-2913435,009,606,28-0,24 -3,8% ----9,609,601 7-5
21-12-296540,0012,109,00-0,43 -4,8% --------1 21-10
21-12-29 45,0016,5512,32-- -- ----16,5516,553 15-9
21-12-29 50,0016,2815,95-- -- ----16,2816,281 21-10
21-12-29 55,0030,0520,07-- -- ----30,0530,051 16-2
21-12-29 60,0029,6024,53-- -- ----29,6029,601 4-5
21-12-29 80,00--44,40-- -- --------0 --
21-12-29 100,00--64,40-- -- --------0 --
20-12-30 10,000,350,29-- -- ----0,350,355 7-10
20-12-30 15,001,450,82-- -- ----1,451,455 1-10
20-12-302018,001,811,28-0,01 -0,8% ----1,811,815 8-10
20-12-30 20,001,941,70-- -- ----1,941,9417 15-10
20-12-30 22,003,302,15-- -- --3,55----0 3-8
20-12-30 24,002,852,68-- -- --4,902,902,852 21-10
20-12-303325,003,302,96-0,05 -1,7% ----3,303,303 15-10
20-12-30 26,004,603,27-- -- ----4,604,602 14-9
20-12-30 28,004,903,92-- -- --------3 20-10
20-12-30 30,004,904,66-- -- ----4,904,9012 20-10
20-12-30 35,007,306,96-- -- ----7,307,3012 20-10
20-12-30 40,0015,459,65-- -- ----15,4515,452 26-6
20-12-30 45,0012,9312,73-- -- ----12,9312,931 21-10
20-12-30 50,0019,7516,36-- -- ----19,7519,751 27-7
20-12-30 60,00--24,68-- -- --------0 --
20-12-30 80,0049,7044,40-- -- ----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?