Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 31,5832,00-0,42 -1,3% 32,0431,281.662.76717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 345 (246 Calls, 99 Puts)
Totaal open interest bij opening 4.742 (2.630 Calls, 2.112 Puts)
Call / Put ratio 2,48
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
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,01-- -- ----0,210,202 1-4
15-05-26 23,000,040,01-- -- ----0,040,045 21-4
15-05-26 23,500,450,02-- -- 0,01--0,450,451 27-2
15-05-26 24,000,100,03-- -- ----0,100,103 15-4
15-05-26 24,500,330,04-- -- ----0,330,331 10-4
15-05-265925,000,240,06-0,01 -16,7% ----0,240,242 14-4
15-05-26 25,500,860,08-- -- ----0,860,861 25-3
15-05-26 26,000,100,100,00 0,0% --0,300,100,103 13:56
15-05-26 26,500,210,13-- -- ----0,210,212 20-4
15-05-26 27,000,230,17-- -- ----0,240,2319 20-4
15-05-26 27,500,300,21-- -- ----0,300,302 20-4
15-05-26 28,000,240,25-0,01 -4,0% ----0,240,242 13:07
15-05-26 28,500,310,33-0,02 -6,1% ----0,400,319 15:08
15-05-26 29,000,430,40+0,03 +7,5% ----0,430,4212 15:48
15-05-26 29,500,600,52+0,08 +15,4% ----0,600,602 10:06
15-05-26 30,000,640,640,00 0,0% --0,900,850,645 14:58
15-05-26 31,000,990,990,00 0,0% ----0,990,992 13:17
15-05-26 32,001,601,46+0,14 +9,6% ----1,601,605 10:17
15-05-26 33,002,452,08+0,37 +17,8% ----2,452,451 09:25
15-05-26 34,003,222,82+0,40 +14,2% ----3,223,221 16:55
15-05-26 35,003,613,65-- -- ----3,613,612 21-4
15-05-26 36,004,854,57-- -- ----4,854,851 17-4
15-05-26 38,007,806,52-- -- ----7,807,8020 6-3
15-05-26 40,00--8,51-- -- --------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 --
19-06-26 14,000,020,01-- -- ----0,020,021 1-4
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- 0,01------0 --
19-06-26 20,000,110,02-- -- ----0,110,114 7-4
19-06-26 21,000,280,04-- -- ----0,280,281 1-4
19-06-26 22,000,170,08-- -- ----0,170,173 15-4
19-06-26 23,000,380,12-- -- ----0,380,381 10-4
19-06-26 24,000,200,17-- -- ----0,200,204 20-4
19-06-26 24,50--0,20-- -- --------0 --
19-06-2634925,000,240,25-0,02 -8,0% ----0,250,236 16:48
19-06-26 25,50--0,29-- -- --------0 --
19-06-26 26,000,480,34-- -- ----0,480,481 16-4
19-06-26 26,500,450,40-- -- ----0,450,451 17-4
19-06-26 27,000,610,47-- -- ----0,610,596 20-4
19-06-26 27,500,670,54-- -- ----0,670,671 17-4
19-06-26 28,000,730,63+0,10 +15,9% ----0,730,731 09:02
19-06-26 28,501,900,75-- -- ----1,901,902 10-4
19-06-26 29,000,980,87+0,11 +12,6% ----0,980,981 09:02
19-06-26 29,501,051,00+0,05 +5,0% ----1,051,051 15:03
19-06-26 30,001,121,15-- -- ----1,121,123 21-4
19-06-26 31,001,711,55+0,16 +10,3% ----1,711,662 17:12
19-06-26 32,002,012,01-- -- ----2,012,0130 21-4
19-06-26 33,00--2,59-- -- --------0 --
19-06-26 34,003,223,25-- -- ----3,223,221 21-4
19-06-26 35,004,044,00+0,04 +1,0% ----4,044,041 13:41
19-06-26 36,007,874,82-- -- ----7,877,8720 10-4
19-06-26 38,007,666,63-- -- ----7,667,662 16-4
19-06-26 40,0010,508,54-- -- ----10,5010,501 15-4
19-06-26 42,0010,7510,52-- -- ----11,1010,752 17-4
19-06-26 44,0013,8912,51-- -- ----13,8913,892 2-2
19-06-265545,0016,4213,50+0,43 +3,2% ----16,4216,421 23-3
19-06-26 46,008,3014,50-6,20 -42,8% ----8,308,10150 30-10
19-06-26 48,009,9516,50-6,55 -39,7% ----9,959,9550 30-10
19-06-26 50,0021,6518,50-- -- ----21,6521,655 13-4
19-06-26 55,009,0023,49-14,49 -61,7% ----9,009,0010 13-5
19-06-26 60,0013,2328,49-15,26 -53,6% ----13,2313,232 30-4
19-06-26 70,00--38,48-- -- --------0 --
19-06-26 80,00--48,47-- -- --------0 --
17-07-26 18,00--0,05-- -- --------0 --
17-07-26 20,00--0,09-- -- --------0 --
17-07-26 22,00--0,15-0,06 -40,0% --------0 --
17-07-26 24,00--0,28-0,03 -10,7% --------0 --
17-07-26 25,00--0,37-- -- --------0 --
17-07-26 26,00--0,50-- -- --------0 --
17-07-26 27,00--0,65-- -- --------0 --
17-07-26 27,500,790,74+0,05 +6,8% ----0,790,791 16:48
17-07-26 28,000,880,85+0,03 +3,5% ----0,880,881 15:31
17-07-26 28,50--0,98-- -- --------0 --
17-07-26 29,00--1,11-- -- --------0 --
17-07-26 29,50--1,27-- -- --------0 --
17-07-26 30,001,751,45-- -- ----1,751,754 20-4
17-07-26 31,002,251,85-- -- ----2,252,253 20-4
17-07-26 32,00--2,33-- -- --------0 --
17-07-26 33,00--2,88-- -- --------0 --
17-07-26 34,00--3,49-- -- --------0 --
17-07-26 35,00------ -- --------0 --
17-07-26 36,00--4,99-- -- --------0 --
17-07-26 38,00--6,72-- -- --------0 --
17-07-26 40,00--8,59-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,02-0,01 -50,0% --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,05-- -- --------0 --
18-09-26 16,000,330,08-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,13-- -- ----0,210,212 9-4
18-09-26 19,000,220,17-- -- ----0,220,223 17-4
18-09-26 20,000,290,22-- -- ----0,290,291 15-4
18-09-26 21,000,810,28-- -- ----0,810,811 3-3
18-09-26 22,000,400,36-- -- ----0,400,402 17-4
18-09-26 23,000,880,46-- -- ----0,880,881 18-3
18-09-26 24,001,450,57-- -- ----1,451,451 20-3
18-09-26 25,001,200,74-- -- ----1,201,201 14-4
18-09-26 26,001,010,91-- -- ----1,011,014 21-4
18-09-26 27,002,321,14-- -- ----2,322,3210 1-4
18-09-26 28,001,451,41+0,04 +2,8% ----1,451,451 09:56
18-09-26 29,001,901,71+0,19 +11,1% ----1,901,905 09:32
18-09-26 30,002,252,08+0,17 +8,2% ----2,252,2510 17:17
18-09-26 32,003,273,00+0,27 +9,0% ----3,273,271 09:08
18-09-26 34,004,604,19-- -- ----4,604,601 17-4
18-09-26 36,007,105,57-- -- ----7,107,102 3-2
18-09-26 38,004,207,15-- -- ----4,204,201 16-1
18-09-26 40,009,408,88-- -- ----9,409,401 17-4
18-09-26 42,0013,2010,70-- -- ----13,2013,201 5-3
18-09-26 44,0018,7612,59-- -- ----18,7618,767 24-2
18-09-26 50,00--18,49-- -- --------0 --
18-09-26 55,00--23,49-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26210,000,190,03-0,02 -66,7% ----0,190,191 11-2
18-12-261512,000,380,05-0,02 -40,0% ----0,380,353 12-2
18-12-26 14,000,300,11-- -- --0,220,300,284 25-2
18-12-26 15,000,180,13-- -- ----0,180,181 10-4
18-12-26 16,000,310,15-- -- ----0,310,313 11-3
18-12-26 18,000,380,24-- -- ----0,380,383 10-4
18-12-269019,000,770,30+0,01 +3,3% ----0,770,771 3-3
18-12-26 20,000,720,38-- -- ----0,720,7090 9-4
18-12-26 21,000,600,47-- -- ----0,600,601 15-4
18-12-26 22,000,690,58-- -- ----0,690,695 17-4
18-12-26 23,001,200,73-- -- ----1,201,201 10-4
18-12-26 24,001,000,86-- -- ----1,001,005 17-4
18-12-26 25,001,151,06+0,09 +8,5% 0,10--1,151,152 15:03
18-12-26 26,001,371,30+0,07 +5,4% ----1,371,372 10:51
18-12-26 27,002,681,57-- -- ----2,682,681 13-4
18-12-2644828,001,901,87+0,13 +7,0% ----1,951,903 10:55
18-12-26 29,002,342,20+0,14 +6,4% 2,00--2,342,341 16:52
18-12-26 30,002,622,58-- -- ----2,682,6211 21-4
18-12-26 32,003,803,50+0,30 +8,6% ----3,803,801 09:01
18-12-26 34,006,454,67-- -- ----6,456,453 19-3
18-12-26 35,005,755,32+0,43 +8,1% ----5,755,751 09:17
18-12-26 36,008,466,01-- -- ----8,468,461 31-3
18-12-26 38,007,857,51-- -- ----7,857,8510 17-4
18-12-26 40,009,509,15-- -- ----9,509,501 21-4
18-12-26 42,0017,3510,89-- -- ----17,3517,352 4-2
18-12-26 45,0015,9013,65-- -- ----15,9015,904 5-3
18-12-26 50,0015,7018,50-2,80 -15,1% ----15,7015,701 9-12
18-12-2611555,009,7023,48+0,43 +1,8% ----9,709,7025 12-5
18-12-26 60,00--28,47+0,43 +1,5% --------0 --
18-12-26 70,00--38,46-- -- --------0 --
18-12-26 80,00--48,45-- -- --------0 --
19-03-27 14,000,230,17-- -- ----0,230,222 10-4
19-03-27 16,00--0,26-- -- --------0 --
19-03-27118,000,750,380,00 0,0% ----0,750,751 27-3
19-03-27 20,00--0,55-- -- --------0 --
19-03-27 22,001,090,81-- -- ----1,091,093 8-4
19-03-27 23,00--0,97-- -- --------0 --
19-03-27 24,00--1,16-- -- --------0 --
19-03-27 25,00--1,38-- -- --------0 --
19-03-27 26,00--1,64-- -- --------0 --
19-03-27 27,002,121,93-- -- ----2,122,125 16-4
19-03-27 28,002,682,25-- -- ----2,682,6810 16-4
19-03-27 29,00--2,62-- -- --------0 --
19-03-27 30,00--3,02-- -- --------0 --
19-03-27 32,00--3,96-- -- --------0 --
19-03-27 34,00--5,07-- -- --------0 --
19-03-27 36,00--6,37-- -- --------0 --
19-03-27 38,00--7,82-- -- --------0 --
19-03-27 40,00--9,39-- -- --------0 --
19-03-27 45,00--13,77-- -- --------0 --
19-03-27 50,00--18,53-- -- --------0 --
18-06-27 15,000,250,21+0,04 +19,0% ----0,250,251 14:26
18-06-27 16,000,390,29-- -- ----0,390,393 21-4
18-06-27 18,002,040,49-- -- ----2,042,004 12-2
18-06-27 20,002,040,72-- -- ----2,042,044 17-2
18-06-27 22,001,181,05-- -- ----1,181,181 17-4
18-06-27 24,002,781,47-- -- ----2,782,782 26-2
18-06-27 25,001,821,73+0,09 +5,2% ----1,821,825 09:54
18-06-27 26,002,672,01-- -- ----2,672,671 9-4
18-06-27 28,004,052,70-- -- ----4,054,0432 13-4
18-06-27 30,004,503,48-- -- ----4,504,502 14-4
18-06-27 35,006,506,16+0,34 +5,5% ----6,506,501 17:01
18-06-27 40,0012,809,76-- -- ----12,8012,804 27-3
18-06-27 45,0016,7513,96-- -- ----16,7516,751 23-3
18-06-271150,0025,1518,59+0,39 +2,1% ----25,1525,151 6-2
18-06-27 55,00--23,49-- -- --------0 --
18-06-27 60,00--28,48-- -- --------0 --
18-06-27 70,00--38,47-- -- --------0 --
18-06-27 80,00--48,46-- -- --------0 --
17-12-27 15,000,670,35-- -- ----0,670,671 18-3
17-12-27 16,000,920,46-- -- ----0,920,9220 3-3
17-12-27 18,000,660,73-0,07 -9,6% --75,000,660,666 09:01
17-12-27 20,001,061,00-- -- ----1,061,066 21-4
17-12-27 22,001,751,37-- -- ----1,751,7510 14-4
17-12-27 24,002,251,84-- -- ----2,252,251 15-4
17-12-27 26,002,862,44-- -- ----2,862,862 16-4
17-12-27 28,004,003,14-- -- ----4,004,007 14-4
17-12-27 30,004,153,96-- -- ----4,154,151 21-4
17-12-27 32,005,304,93-- -- ----5,305,307 17-4
17-12-27 35,0010,716,66-- -- ----10,7110,6950 19-2
17-12-27 40,0010,6010,14-- -- ----10,6010,606 21-4
17-12-272645,0020,7014,21+0,32 +2,3% ----20,7020,701 4-2
17-12-27 50,0021,4018,71-- -- ----21,4021,401 9-4
17-12-27 55,0028,7623,51-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3228,45-- -- ----31,3231,328 3-2
17-12-27 70,00--38,43-- -- --------0 --
17-12-27 80,00--48,42-- -- --------0 --
15-12-28 15,001,500,72-- -- ----1,511,4916 17-2
15-12-28 16,002,100,83-- -- ----2,102,103 11-2
15-12-28 18,001,151,11-- -- ----1,151,154 8-4
15-12-28 20,003,371,49-- -- ----3,373,3710 16-2
15-12-28 22,002,921,95-- -- ----2,922,892 27-3
15-12-28 24,004,662,52-- -- ----4,664,6610 24-2
15-12-28 25,003,552,83-- -- ----3,553,554 6-3
15-12-28 26,007,163,16-- -- ----7,167,1612 12-2
15-12-2827128,004,103,93+0,12 +3,1% ----4,104,101 21-4
15-12-28 30,006,704,78-- -- ----6,706,701 25-3
15-12-2812235,007,747,45+0,18 +2,4% ----7,747,745 21-4
15-12-28 40,0016,0010,81-- -- ----16,0016,001 18-2
15-12-28 45,0020,9014,62-- -- ----20,9020,902 4-2
15-12-28 50,0023,2518,93-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6023,58-- -- ----18,6018,601 12-1
15-12-28 60,00--28,46-- -- --------0 --
15-12-28 80,00--48,41-- -- --------0 --
15-12-28 100,00--68,37-- -- --------0 --
21-12-29 10,000,810,33-- -- ----0,810,8110 16-2
21-12-29 15,001,141,01-- -- ----1,141,144 8-4
21-12-29 18,00--1,55-- -- --------0 --
21-12-29 20,002,002,000,00 0,0% ----2,002,002 16:41
21-12-29 22,004,812,53-- -- ----4,814,7515 10-2
21-12-29 24,004,103,14-- -- ----4,104,102 27-2
21-12-29 25,004,743,48-- -- ----4,744,7410 25-3
21-12-29 26,006,103,82-- -- ----6,106,105 24-2
21-12-29 28,007,984,60-- -- ----8,027,9850 10-2
21-12-29 30,006,905,52-- -- ----6,906,901 31-3
21-12-29 35,008,508,12-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,35-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,08-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,20-- -- ----21,4021,401 14-4
21-12-29 55,0030,0523,70-- -- ----30,0530,051 16-2
21-12-29 60,0023,3028,51-- -- ----23,3023,301 12-1
21-12-29 80,00--48,45-- -- --------0 --
21-12-29 100,00--68,43-- -- --------0 --
20-12-306510,001,090,56+0,01 +1,8% ----1,091,0925 20-2
20-12-30 15,002,201,35-- -- ----2,202,205 24-2
20-12-301518,003,591,98+0,04 +2,0% ----3,593,5920 18-2
20-12-30 20,003,292,49-- -- ----3,293,291 26-3
20-12-30 22,003,993,08-- -- ----3,993,9910 25-3
20-12-30 24,004,323,74-- -- ----4,324,3220 6-3
20-12-30 25,004,354,09-- -- ----4,354,351 17-4
20-12-30 26,004,704,39-- -- ----4,704,704 16-4
20-12-301028,005,755,20+0,16 +3,1% ----5,755,7510 3-2
20-12-30 30,006,356,16-- -- ----6,356,351 21-4
20-12-30 35,009,758,89-- -- ----10,859,7557 14-4
20-12-30 40,0011,8012,06-0,26 -2,2% ----11,8011,801 14:14
20-12-30 45,0011,2615,63-- -- ----11,2611,262 7-1
20-12-30 50,0026,2519,63-- -- ----26,2526,102 13-2
20-12-30 60,00--28,58-- -- --------0 --
20-12-30 80,0048,7548,42-- -- ----48,7548,751 21-4
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?