Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,0028,46+0,54 +1,9% 29,1628,74185.59011:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-3-2026)
Totaal volume 520 (363 Calls, 157 Puts)
Totaal open interest bij opening 14.797 (9.246 Calls, 5.551 Puts)
Call / Put ratio 2,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--0,05-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 17,00--0,01-- -- --------0 --
20-03-26518,000,080,01-- -- ----0,080,082 13-2
20-03-26519,000,250,01-- -- ----0,250,125 12-2
20-03-261720,000,040,01-- -- ----0,040,041 25-2
20-03-26220,500,150,01-- -- ----0,150,152 18-2
20-03-261621,000,120,01-- -- ----0,120,088 23-2
20-03-261521,500,170,02-- -- ----0,170,175 24-2
20-03-2640722,000,020,01+0,01 +100,0% ----0,020,025 19-3
20-03-261922,500,020,01+0,01 +100,0% ----0,020,026 18-3
20-03-2645723,000,100,02-- -- ----0,100,101 3-3
20-03-265823,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,050,03+0,02 +66,7% ----0,050,051 9-3
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-2656025,000,020,01+0,01 +100,0% ----0,020,021 18-3
20-03-267725,500,050,01-- -- ----0,050,052 10-3
20-03-2632726,000,040,01+0,03 +300,0% --0,040,040,041 20-3
20-03-2637326,500,070,03-- -- ----0,070,074 11-3
20-03-269627,000,030,01-- -- --0,040,070,0320 17-3
20-03-2610727,500,160,01-- -- --0,040,180,1649 12-3
20-03-267728,000,060,03-- -- --0,070,100,0632 17-3
20-03-26 28,20------ -- ---------- --
20-03-26 28,40--0,08-- -- --0,10----0 --
20-03-265028,500,140,10+0,04 +40,0% --0,080,140,1243 20-3
20-03-26 28,60--0,12-- -- --0,12----0 --
20-03-26828,800,400,17-- -- 0,010,110,400,378 16-3
20-03-2610729,000,360,24+0,12 +50,0% --0,150,360,363 20-3
20-03-26 29,20--0,32-- -- 0,070,28----0 --
20-03-26 29,400,450,43+0,02 +4,7% 0,230,460,450,453 20-3
20-03-2610629,500,400,48-0,08 -16,7% 0,330,560,650,3421 20-3
20-03-26329,600,570,53+0,04 +7,5% 0,430,660,570,573 20-3
20-03-261629,801,030,67+0,36 +53,7% 0,630,861,031,031 20-3
20-03-26 30,00------ -- ---------- --
20-03-267730,500,801,27-- -- 1,321,550,800,801 18-3
20-03-264231,001,581,76-- -- 1,822,051,751,585 19-3
20-03-26531,501,852,26-- -- 2,322,551,851,851 16-3
20-03-265632,002,882,76+0,12 +4,3% 2,823,052,972,888 20-3
20-03-26 32,50--3,26-- -- 3,323,56----0 --
20-03-26533,003,033,76-- -- 3,814,073,033,031 18-3
20-03-262934,005,004,76+0,24 +5,0% 4,775,105,005,001 20-3
20-03-26 35,00------ -- ---------- --
20-03-261036,006,056,76-- -- 6,707,156,056,051 18-3
20-03-26 37,002,027,76-- -- 7,708,202,022,021 14-1
20-03-262138,009,148,76+0,38 +4,3% 8,659,259,149,141 20-3
20-03-26 39,00--9,76-- -- 9,6510,25----0 --
20-03-26 40,00------ -- ---------- --
20-03-26342,0012,6512,76-- -- 12,6513,2512,6512,651 5-3
20-03-26 44,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00--22,76-- -- 22,6523,25----0 --
20-03-26 55,00------ -- ---------- --
20-03-26 60,00------ -- ---------- --
20-03-26 70,00--40,76-- -- 40,6041,20----0 --
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
17-04-261019,000,100,01-- -- ----0,100,101 25-2
17-04-262520,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,160,02-- -- ----0,190,162 25-2
17-04-26 21,500,340,03-- -- ----0,340,344 23-2
17-04-26 22,000,270,05-- -- ----0,270,275 25-2
17-04-26 22,500,600,07-- -- ----0,600,601 24-2
17-04-26 23,000,090,10-- -- ----0,090,093 17-3
17-04-26623,500,140,14-0,05 -35,7% ----0,140,141 23-3
17-04-26 24,000,210,19+0,02 +10,5% ----0,260,168 23-3
17-04-26 24,500,440,24-- -- ----0,440,442 3-3
17-04-26 25,000,200,31-0,11 -35,5% ----0,360,2012 13:51
17-04-26 25,500,800,39-- -- ----0,940,806 25-2
17-04-26 26,000,350,47-0,12 -25,5% ----0,490,352 16:40
17-04-26 26,500,410,58-- -- ----0,410,4133 17-3
17-04-26 27,000,560,71-0,15 -21,1% ----0,560,564 16:37
17-04-26 27,500,630,87-0,24 -27,6% --1,000,890,632 15:50
17-04-26 28,000,981,04-0,06 -5,8% ----1,040,983 23-3
17-04-26 28,501,001,25-0,25 -20,0% ----1,000,9924 14:30
17-04-26 29,001,241,49-- -- ----1,241,2410 20-3
17-04-26 29,501,701,75-0,05 -2,9% ----1,701,644 16:47
17-04-26 30,002,052,06-0,01 -0,5% ----2,052,054 23-3
17-04-26 31,002,272,75-- -- ----2,272,096 19-3
17-04-26 32,003,363,55-0,19 -5,4% ----3,473,369 13:38
17-04-26 33,002,034,42-- -- ----2,032,035 27-1
17-04-26 34,004,205,35-- -- ----4,204,204 4-3
17-04-26 35,006,056,31-0,26 -4,1% ----6,056,055 13:35
17-04-26 36,005,447,29-- -- ----5,445,441 6-3
17-04-26 37,00--8,28-- -- --------0 --
17-04-26 38,008,409,28-- -- ----8,408,401 17-3
17-04-26 40,00--11,28-- -- --------0 --
17-04-26 42,00--13,28-- -- --------0 --
17-04-26 44,00--15,28-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,06-- -- --------0 --
15-05-26 19,000,200,10-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,16-- -- ----0,200,201 3-3
15-05-26 21,000,190,21-- -- ----0,190,191 16-3
15-05-261022,000,270,28-0,03 -10,7% ----0,270,272 23-3
15-05-26 23,000,400,400,00 0,0% ----0,400,401 23-3
15-05-26123,500,450,47-0,03 -6,4% ----0,450,451 27-2
15-05-26 24,000,580,56+0,02 +3,6% ----0,580,581 23-3
15-05-26 24,500,920,65-- -- ----0,920,921 25-2
15-05-26 25,000,750,750,00 0,0% ----0,750,753 23-3
15-05-26 25,500,820,90-- -- ----0,820,82136 20-3
15-05-26 26,000,981,02-0,04 -3,9% ----0,980,981 23-3
15-05-26 26,50--1,20-- -- --------0 --
15-05-26 27,001,251,36-0,11 -8,1% ----1,251,251 23-3
15-05-26 27,502,181,57-- -- ----2,182,181 25-2
15-05-26 28,001,601,77-- -- ----1,601,601 20-3
15-05-26 28,501,562,02-- -- ----1,561,561 16-3
15-05-26 29,001,812,28-- -- ----2,021,8156 13-3
15-05-26 29,50--2,58-- -- --------0 --
15-05-261830,002,652,89+0,08 +2,8% ----2,652,651 20-3
15-05-26 31,002,563,57-- -- ----2,562,5640 18-3
15-05-26 32,003,394,33-- -- ----3,393,391 18-3
15-05-26 33,00--5,15-- -- --------0 --
15-05-26 34,005,346,01-- -- ----5,345,341 19-3
15-05-26 36,006,477,84-- -- ----6,476,471 11-3
15-05-26 38,007,809,77-- -- ----7,807,8020 6-3
15-05-26 40,00--11,73-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,01-- -- --0,20----0 --
19-06-26 14,00--0,01-- -- --------0 --
19-06-26 16,000,300,05-- -- ----0,300,3022 6-2
19-06-26 18,000,140,15-- -- 0,04--0,140,144 16-3
19-06-26 19,00--0,21-- -- --------0 --
19-06-26 20,000,320,29+0,03 +10,3% ----0,320,321 23-3
19-06-26 21,000,280,37-- -- ----0,280,282 17-3
19-06-26 22,000,390,50-- -- ----0,390,394 16-3
19-06-26 23,000,480,64-- -- ------0,483 17-3
19-06-26 24,000,600,83-- -- ----0,600,601 11-3
19-06-26 25,001,141,09+0,05 +4,6% ----1,141,122 23-3
19-06-26 26,001,101,40-- -- ----1,191,103 13-3
19-06-26 26,50------ -- --------0 --
19-06-26 27,001,431,73-- -- ----1,431,434 16-3
19-06-26 27,50------ -- --------0 --
19-06-26 28,001,862,16-- -- ----1,861,862 19-3
19-06-26 28,50------ -- --------0 --
19-06-26 29,002,492,68-0,19 -7,1% ----2,492,4922 23-3
19-06-26 29,502,57---- -- ----2,572,579 14:07
19-06-26 30,003,303,27+0,03 +0,9% ----3,303,301 23-3
19-06-26 31,00------ -- --------0 --
19-06-26 32,004,024,62-- -- ----4,024,021 13-3
19-06-26 34,006,006,22-0,22 -3,5% ----6,156,002 23-3
19-06-26 35,0010,407,05-- -- ----10,4010,401 4-2
19-06-26 36,007,707,95-- -- 5,35--7,707,701 20-3
19-06-26 38,009,649,82-- -- ----9,649,641 20-3
19-06-26 40,0011,8011,78-- -- ----11,8011,803 20-3
19-06-26 42,0013,8013,73+0,07 +0,5% ----13,8013,403 16:49
19-06-26 44,0013,8915,71-- -- ----13,8913,892 2-2
19-06-265545,0016,4216,70+0,26 +1,6% ----16,4216,421 23-3
19-06-26 46,008,3017,69-9,39 -53,1% ----8,308,10150 30-10
19-06-26 48,009,9519,68-9,73 -49,4% ----9,959,9550 30-10
19-06-262850,0025,3521,67+0,26 +1,2% ----25,3525,355 6-2
19-06-26 55,009,0026,65-17,65 -66,2% ----9,009,0010 13-5
19-06-26 60,0013,2331,64-18,41 -58,2% ----13,2313,232 30-4
19-06-26 70,00--41,60-- -- --------0 --
19-06-26 80,00--51,57-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,05-- -- --------0 --
18-09-26 14,00--0,14-- -- --------0 --
18-09-26 16,000,330,25-- -- ----0,330,3310 25-2
18-09-26 18,000,560,39-- -- ----0,560,565 19-2
18-09-26 19,000,600,48-- -- ----0,600,6016 25-2
18-09-26 20,000,640,62+0,02 +3,2% ----0,640,641 23-3
18-09-26 21,000,810,76-- -- ----0,810,811 3-3
18-09-26 22,000,870,96-- -- ----0,870,871 4-3
18-09-26 23,000,881,17-- -- ----0,880,881 18-3
18-09-26 24,001,451,44-- -- ----1,451,451 20-3
18-09-26 25,001,561,74-- -- ----1,561,561 20-3
18-09-26 26,002,512,09-- -- ----2,602,5130 25-2
18-09-26 27,003,782,51-- -- ----3,783,7813 5-2
18-09-26 28,000,712,92-2,21 -75,7% ----0,710,711 29-12
18-09-26 29,002,313,46-- -- --------1.000 11-3
18-09-26 30,003,454,01-- -- ----3,453,451 18-3
18-09-26 32,004,545,31-- -- ----4,544,541 5-3
18-09-26 34,005,336,79-- -- ----5,335,335 6-3
18-09-26 36,007,108,39-- -- ----7,107,102 3-2
18-09-26 38,004,2010,13-- -- ----4,204,201 16-1
18-09-2618340,0012,0011,96+0,22 +1,8% ----12,0012,001 20-3
18-09-26 42,0013,2013,84-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,77-- -- ----18,7618,767 24-2
18-09-26 50,00--21,67-- -- --------0 --
18-09-26 55,00--26,64-- -- --------0 --
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,190,06-- -- ----0,190,191 11-2
18-12-26 12,000,380,16-- -- ----0,380,353 12-2
18-12-26 14,000,300,23-- -- ----0,300,284 25-2
18-12-26 15,000,630,29-- -- ----0,630,632 13-2
18-12-26 16,000,310,35-- -- ----0,310,313 11-3
18-12-26 18,000,420,54-- -- ----0,420,421 10-3
18-12-26 19,000,770,68-- -- ----0,770,771 3-3
18-12-26 20,000,830,82+0,01 +1,2% ----0,830,833 23-3
18-12-26 21,000,911,03-0,12 -11,7% ----0,910,911 15:14
18-12-26 22,001,061,23-- -- ----1,061,061 17-3
18-12-26 23,001,091,49-- -- ----1,091,091 9-3
18-12-26 24,001,411,76-- -- ----1,411,4110 12-3
18-12-26 25,001,872,10-- -- ----1,871,871 19-3
18-12-26 26,002,312,46-0,15 -6,1% ----2,312,311 23-3
18-12-26 27,002,222,90-- -- ----2,222,2230 6-3
18-12-26 28,003,253,33-0,08 -2,4% ----3,253,251 23-3
18-12-26 29,003,703,86-0,16 -4,1% ----3,703,7020 23-3
18-12-26 30,004,304,41-- -- ----4,304,301 20-3
18-12-26 32,006,705,68-- -- ----6,706,701 25-2
18-12-26 34,006,457,11-- -- ----6,456,453 19-3
18-12-26 35,007,507,86-- -- ----7,507,505 3-3
18-12-26 36,009,538,67-- -- ----9,829,536 25-2
18-12-26 38,0010,4010,34-- -- ----10,4010,401 20-3
18-12-26 40,0010,9412,10-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,93-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,78-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,69-5,99 -27,6% ----15,7015,701 9-12
18-12-26 55,009,7026,64-16,94 -63,6% ----9,709,7025 12-5
18-12-26 60,00--31,62-- -- --------0 --
18-12-26 70,00--41,58-- -- --------0 --
18-12-26 80,00--51,55-- -- --------0 --
19-03-27 14,00------ -- --------0 --
19-03-27 16,00------ -- --------0 --
19-03-27 18,00------ -- --------0 --
19-03-27 20,00------ -- --------0 --
19-03-27 22,00------ -- --------0 --
19-03-27 24,00------ -- --------0 --
19-03-27 25,00------ -- --------0 --
19-03-27 26,00------ -- --------0 --
19-03-27 27,00------ -- --------0 --
19-03-27 28,00------ -- --------0 --
19-03-27 29,00------ -- --------0 --
19-03-27 30,00------ -- --------0 --
19-03-27 32,00------ -- --------0 --
19-03-27 34,00------ -- --------0 --
19-03-27 40,00------ -- --------0 --
19-03-27 45,00------ -- --------0 --
18-06-27 15,000,400,49-- -- ----0,400,401 12-3
18-06-27 16,001,300,60-- -- ----1,301,303 13-2
18-06-27 18,002,040,90-- -- ----2,042,004 12-2
18-06-27 20,002,041,31-- -- ----2,042,044 17-2
18-06-27 22,001,681,82-- -- ----1,681,682 5-3
18-06-27 24,002,782,47-- -- ----2,782,782 26-2
18-06-27 25,002,552,82-- -- ----2,552,554 19-3
18-06-27 26,003,513,21-- -- ----3,513,517 26-2
18-06-27 28,004,054,16-0,11 -2,6% ----4,054,051 23-3
18-06-27 30,004,425,24-- -- ----4,424,421 9-3
18-06-27 35,007,808,55-- -- ----7,807,801 12-3
18-06-27 40,0013,5212,49-- -- ----13,5212,092 3-2
18-06-27 45,0016,7516,95-0,20 -1,2% ----16,7516,751 23-3
18-06-27 50,0025,1521,71-- -- ----25,1525,151 6-2
18-06-27 55,00--26,63-- -- --------0 --
18-06-27 60,00--31,60-- -- --------0 --
18-06-27 70,00--41,56-- -- --------0 --
18-06-27 80,00--51,52-- -- --------0 --
17-12-27 15,000,670,71-- -- ----0,670,671 18-3
17-12-27 16,000,920,85-- -- ----0,920,9220 3-3
17-12-2716918,001,081,200,00 0,0% ----1,081,082 12-3
17-12-27 20,001,501,64-- -- ----1,501,501 13-3
17-12-27 22,002,562,22-- -- ----2,562,567 26-2
17-12-27 24,003,302,92-- -- ----3,303,3030 26-2
17-12-27 26,003,313,74-- -- ----3,313,312 13-3
17-12-27 28,004,754,71-- -- ----4,754,751 26-2
17-12-275230,005,005,81-0,08 -1,4% ----5,005,0020 6-3
17-12-27 32,008,277,06-- -- ----8,308,2720 19-2
17-12-271.01335,0010,719,08-0,07 -0,8% ----10,7110,6950 19-2
17-12-275040,0015,0512,89+0,04 +0,3% ----15,0515,054 19-2
17-12-27 45,0020,7017,21-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,86-- -- ----21,5521,5112 3-2
17-12-275055,0028,7626,69+0,21 +0,8% ----28,7928,7650 19-2
17-12-27 60,0031,3231,63-- -- ----31,3231,328 3-2
17-12-27 70,00--41,57-- -- --------0 --
17-12-27 80,00--51,54-- -- --------0 --
15-12-281615,001,501,04+0,01 +1,0% ----1,511,4916 17-2
15-12-28316,002,101,20-0,05 -4,2% ----2,102,103 11-2
15-12-28 18,00--1,63-- -- --------0 --
15-12-28 20,003,372,15-- -- ----3,373,3710 16-2
15-12-28 22,003,522,77-- -- ----3,773,5222 24-2
15-12-28 24,004,663,51-- -- ----4,664,6610 24-2
15-12-28 25,003,553,91-- -- ----3,553,554 6-3
15-12-28 26,007,164,33-- -- ----7,167,1612 12-2
15-12-28 28,004,785,36-- -- ----4,784,781 12-3
15-12-28 30,005,656,47-- -- ----5,655,651 6-3
15-12-28 35,0011,609,64-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,36-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,47-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,95-- -- ----23,2521,4915 3-2
15-12-282555,0018,6026,71+0,20 +0,7% ----18,6018,601 12-1
15-12-28 60,00--31,62-- -- --------0 --
15-12-28 80,00--51,53-- -- --------0 --
15-12-28 100,00--71,45-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,441,47-- -- ----1,481,44111 27-2
21-12-29 18,00--2,19-- -- --------0 --
21-12-29 20,002,992,78-- -- ----2,992,991 26-2
21-12-29 22,004,813,47-- -- ----4,814,7515 10-2
21-12-293024,004,104,20+0,07 +1,7% ----4,104,102 27-2
21-12-29 25,004,204,61-- -- ----4,204,201 9-3
21-12-294226,006,105,07+0,03 +0,6% ----6,106,105 24-2
21-12-29 28,007,986,01-- -- ----8,027,9850 10-2
21-12-29 30,006,607,12-- -- ----6,606,601 12-3
21-12-29 35,009,9710,15-- -- ----9,979,672 19-3
21-12-29 40,0012,3713,75-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2017,79-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,16-- -- ----21,2521,251 19-3
21-12-29 55,0030,0526,81-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,64-- -- ----23,3023,301 12-1
21-12-29 80,00--51,52-- -- --------0 --
21-12-29 100,00--71,44-- -- --------0 --
20-12-30 10,001,090,69-- -- ----1,091,0925 20-2
20-12-30 15,002,201,82-- -- ----2,202,205 24-2
20-12-30 18,003,592,64-- -- ----3,593,5920 18-2
20-12-30 20,004,293,27-- -- ----4,324,29500 12-2
20-12-30 22,004,503,99-- -- ----4,504,503 23-2
20-12-30 24,004,324,78-- -- ----4,324,3220 6-3
20-12-30 25,005,155,21-- -- ----5,155,151 4-3
20-12-30 26,006,205,64-- -- ----6,206,2010 25-2
20-12-301028,005,756,61+0,12 +1,8% ----5,755,7510 3-2
20-12-30 30,006,827,67-- -- ----6,826,8225 10-3
20-12-30 35,0010,4510,76-- -- ----10,4510,451 27-2
20-12-30 40,0015,4014,39-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,31-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,54-- -- ----26,2526,102 13-2
20-12-30 60,00--31,73-- -- --------0 --
20-12-30 80,00--51,44-- -- --------0 --
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?