Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6228,58+0,04 +0,1% 29,0428,401.038.86917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 402 (255 Calls, 147 Puts)
Totaal open interest bij opening 4.869 (1.637 Calls, 3.232 Puts)
Call / Put ratio 1,73
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
17-04-261019,000,100,01-- -- ----0,100,101 25-2
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
17-04-26 22,500,600,02-- -- ----0,600,601 24-2
17-04-26 23,000,090,04-- -- ----0,090,091 26-3
17-04-26 23,500,130,07-- -- ----0,130,132 25-3
17-04-26 24,000,120,10-- -- ----0,120,122 30-3
17-04-26 24,500,230,15-- -- ----0,230,235 25-3
17-04-26 25,000,360,21-- -- ----0,360,362 27-3
17-04-26 25,500,450,27-- -- ----0,450,455 27-3
17-04-26 26,000,380,32-- -- --0,600,380,384 27-3
17-04-26 26,500,750,44-- -- ----0,750,753 27-3
17-04-26 27,000,450,54-0,09 -16,7% ----0,450,407 16:53
17-04-26 27,500,680,68-- -- ----0,950,6811 30-3
17-04-2613728,000,670,84-0,13 -15,5% ----0,670,671 09:51
17-04-26 28,501,421,05-- -- ----1,421,383 25-3
17-04-26 29,001,051,30-0,25 -19,2% ----1,051,0530 11:22
17-04-26 29,502,251,57-- -- 1,351,512,252,251 30-3
17-04-26 30,001,601,87-0,27 -14,4% ----1,601,601 10:07
17-04-26 31,003,152,64-- -- ----3,153,156 25-3
17-04-26 32,003,243,51-0,27 -7,7% ----3,243,241 09:01
17-04-26 33,002,034,45-- -- ----2,032,035 27-1
17-04-261034,004,205,43-0,04 -0,7% ----4,204,204 4-3
17-04-26 35,006,056,42-- -- ----6,056,055 23-3
17-04-26 36,005,447,42-- -- ----5,445,441 6-3
17-04-26 37,00--8,42-- -- --------0 --
17-04-26 38,008,409,42-- -- ----8,408,401 17-3
17-04-26 40,00--11,42-- -- --------0 --
17-04-26 42,00--13,42-- -- --------0 --
17-04-26 44,00--15,42-- -- 15,0515,65----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 --
15-05-26 19,000,200,03-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,07-- -- ----0,200,201 3-3
15-05-26 21,000,190,12-- -- ----0,190,191 16-3
15-05-261522,000,210,20-0,06 -30,0% ----0,210,202 17:20
15-05-26 23,000,260,31-0,05 -16,1% ----0,260,262 17:22
15-05-26 23,500,450,39-- -- ----0,450,451 27-2
15-05-26 24,000,440,49-0,05 -10,2% ----0,440,441 16:45
15-05-26 24,500,610,58-- -- ----0,610,6151 27-3
15-05-265125,000,730,67-0,12 -17,9% ----0,730,7316 27-3
15-05-26 25,500,860,80-- -- ----0,860,861 25-3
15-05-26 26,000,980,93-- -- ----0,980,981 24-3
15-05-26 26,501,251,08-- -- ----1,251,251 25-3
15-05-26 27,001,381,27-- -- ----1,381,381 26-3
15-05-26 27,502,181,46-- -- ----2,182,181 25-2
15-05-26328,001,591,69-0,12 -7,1% ----1,591,591 30-3
15-05-26 28,501,751,92-0,17 -8,9% ----1,751,751 09:03
15-05-26 29,002,432,18-- -- ----2,432,431 26-3
15-05-26 29,50--2,49-- -- --------0 --
15-05-26 30,003,452,82-- -- ----3,453,454 26-3
15-05-26 31,003,703,51-- -- ----3,703,702 26-3
15-05-263832,004,844,29-0,04 -0,9% ----4,904,8433 25-3
15-05-26 33,00--5,16-- -- --------0 --
15-05-26134,005,346,040,00 0,0% ----5,345,341 19-3
15-05-26 36,006,477,97-- -- ----6,476,471 11-3
15-05-26 38,007,809,91-- -- ----7,807,8020 6-3
15-05-26 40,00--11,88-- -- --------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 14,00--0,02-- -- --------0 --
19-06-26 16,000,300,05-- -- ----0,300,3022 6-2
19-06-262918,000,140,12-0,05 -41,7% 0,04--0,140,141 26-3
19-06-26 19,00--0,17-- -- --------0 --
19-06-26 20,000,250,23-- -- ----0,250,254 24-3
19-06-26 21,000,280,32-- -- ----0,280,282 17-3
19-06-26 22,000,480,43-- -- ----0,480,462 25-3
19-06-26 23,000,480,58-- -- ------0,483 17-3
19-06-26 24,000,660,77-0,11 -14,3% ----0,660,661 09:21
19-06-26 24,50--0,86-- -- --------0 --
19-06-26 25,001,091,00-- -- ----1,091,091 25-3
19-06-26 25,50--1,14-- -- --------0 --
19-06-26 26,001,311,29-- -- ----1,311,3189 25-3
19-06-26 26,501,531,46-- -- ----1,561,536 26-3
19-06-26 27,001,901,63-- -- ----1,901,902 26-3
19-06-26 27,50--1,85-- -- --------0 --
19-06-26 28,002,342,08-- -- ----2,342,346 30-3
19-06-26 28,50--2,31-- -- --------0 --
19-06-26 29,002,642,58-- -- ----2,642,644 27-3
19-06-26 29,502,952,86-- -- ----2,952,951 27-3
19-06-26 30,002,943,17-0,23 -7,3% ----2,942,9445 13:11
19-06-26 31,003,623,85-0,23 -6,0% ----3,623,621 09:01
19-06-26 32,004,724,58-- -- ----4,724,721 27-3
19-06-26 34,006,006,24-- -- ----6,156,002 23-3
19-06-26 35,007,427,12-- -- 6,807,207,427,421 27-3
19-06-26 36,007,708,05-- -- ----7,707,701 20-3
19-06-26 38,009,649,95-- -- ----9,649,641 20-3
19-06-26 40,0012,3511,90-- -- ----12,3512,354 27-3
19-06-26 42,0013,7013,87-0,17 -1,2% ----13,7013,701 14:10
19-06-26 44,0013,8915,86-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,86-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,85-9,55 -53,5% ----8,308,10150 30-10
19-06-26 48,009,9519,85-9,90 -49,9% ----9,959,9550 30-10
19-06-262850,0025,3521,84-0,04 -0,2% ----25,3525,355 6-2
19-06-26 55,009,0026,83-17,83 -66,5% ----9,009,0010 13-5
19-06-26 60,0013,2331,82-18,59 -58,4% ----13,2313,232 30-4
19-06-26 70,00--41,79-- -- --------0 --
19-06-26 80,00--51,76-- -- --------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--0,12-- -- --------0 --
18-09-26 16,000,330,21-- -- ----0,330,3310 25-2
18-09-26 18,000,560,34-- -- ----0,560,565 19-2
18-09-26 19,000,600,44-- -- ----0,600,6016 25-2
18-09-26 20,000,700,58-- -- ----0,700,704 27-3
18-09-26 21,000,810,72-- -- ----0,810,811 3-3
18-09-26 22,000,900,89-- -- ----0,900,901 24-3
18-09-26 23,000,881,10-- -- ----0,880,881 18-3
18-09-26 24,001,451,35-- -- ----1,451,451 20-3
18-09-26 25,001,651,64-- -- ----1,651,652 25-3
18-09-26 26,002,511,99-- -- ----2,602,5130 25-2
18-09-26 27,003,782,39-- -- ----3,783,7813 5-2
18-09-26 28,003,102,86-- -- ----3,103,103 26-3
18-09-26 29,003,163,37-0,21 -6,2% ----3,163,1620 10:31
18-09-26 30,004,433,94-- -- ----4,434,435 30-3
18-09-26 32,004,545,26-- -- ----4,544,541 5-3
18-09-26 34,007,416,76-- -- ----7,417,415 30-3
18-09-26 36,007,108,42-- -- ----7,107,102 3-2
18-09-26 38,004,2010,18-- -- ----4,204,201 16-1
18-09-26 40,0012,0012,03-- -- ----12,0012,001 20-3
18-09-26 42,0013,2013,96-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,92-- -- ----18,7618,767 24-2
18-09-26 50,00--21,84-- -- --------0 --
18-09-26 55,00--26,81-- -- --------0 --
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,190,05-- -- ----0,190,191 11-2
18-12-261512,000,380,13-0,05 -38,5% ----0,380,353 12-2
18-12-26 14,000,300,21-- -- ----0,300,284 25-2
18-12-26 15,000,630,27-- -- ----0,630,632 13-2
18-12-26 16,000,310,32-- -- ----0,310,313 11-3
18-12-26 18,000,500,52-- -- ----0,500,501 27-3
18-12-26 19,000,770,64-- -- ----0,770,771 3-3
18-12-26 20,000,830,80-- -- ----0,830,833 23-3
18-12-26 21,000,910,98-- -- ----0,910,911 23-3
18-12-26 22,001,201,18-- -- ----1,201,201 25-3
18-12-26 23,001,091,41-- -- ----1,091,091 9-3
18-12-26 24,001,991,70-- -- ----1,991,99317 27-3
18-12-26 25,001,912,03-0,12 -5,9% 1,862,041,941,915 12:29
18-12-26 26,002,502,41-- -- ----2,532,505 25-3
18-12-26 27,002,692,84-0,15 -5,3% 2,632,812,692,6920 11:56
18-12-26 28,003,103,29-0,19 -5,8% ----3,103,104 10:50
18-12-262.57729,004,203,80-0,07 -1,8% ----4,204,201 27-3
18-12-26 30,004,304,37-- -- ----4,304,301 20-3
18-12-26 32,006,705,65-- -- ----6,706,701 25-2
18-12-26 34,006,457,09-- -- ----6,456,453 19-3
18-12-26 35,007,507,90-- -- ----7,507,505 3-3
18-12-26 36,008,468,68-0,22 -2,5% ----8,468,461 11:10
18-12-26 38,0010,7510,41-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9412,19-- -- ----10,9410,941 12-3
18-12-26 42,0017,3514,03-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,93-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,84-6,14 -28,1% ----15,7015,701 9-12
18-12-26 55,009,7026,81-17,11 -63,8% ----9,709,7025 12-5
18-12-26 60,00--31,79-- -- --------0 --
18-12-26 70,00--41,76-- -- --------0 --
18-12-26 80,00--51,73-- -- --------0 --
19-03-27 14,00--0,26-- -- --------0 --
19-03-27 16,00--0,43-- -- --------0 --
19-03-27 18,000,750,66-- -- ----0,750,751 27-3
19-03-27 20,00--1,00-- -- --------0 --
19-03-27 22,00--1,43-- -- --------0 --
19-03-27 23,00--1,71-- -- --------0 --
19-03-27 24,00--2,03-- -- --------0 --
19-03-27 25,00--2,35-- -- 2,162,39----0 --
19-03-27 26,00--2,76-- -- --------0 --
19-03-27 27,00--3,18-- -- --------0 --
19-03-27 28,00--3,66-- -- --------0 --
19-03-27 29,00--4,17-- -- --------0 --
19-03-27 30,00--4,73-- -- --------0 --
19-03-27 32,00--5,98-- -- --------0 --
19-03-27 34,00--7,38-- -- --------0 --
19-03-27 40,00--12,33-- -- --------0 --
19-03-27 45,00--16,97-- -- --------0 --
18-06-27 15,000,400,46-- -- ----0,400,401 12-3
18-06-27 16,001,300,57-- -- ----1,301,303 13-2
18-06-27 18,002,040,85-- -- ----2,042,004 12-2
18-06-27 20,002,041,27-- -- ----2,042,044 17-2
18-06-27 22,001,681,77-- -- ----1,681,682 5-3
18-06-27 24,002,782,41-- -- ----2,782,782 26-2
18-06-27 25,002,552,77-- -- ----2,552,554 19-3
18-06-27 26,003,513,18-- -- ----3,513,517 26-2
18-06-27 28,004,054,10-- -- ----4,054,051 23-3
18-06-27 30,004,425,18-- -- ----4,424,421 9-3
18-06-27 35,007,808,51-- -- ----7,807,801 12-3
18-06-27 40,0012,8012,54-- -- ----12,8012,804 27-3
18-06-27 45,0016,7517,06-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,86-- -- ----25,1525,151 6-2
18-06-27 55,00--26,81-- -- --------0 --
18-06-27 60,00--31,79-- -- --------0 --
18-06-27 70,00--41,76-- -- --------0 --
18-06-27 80,00--51,73-- -- --------0 --
17-12-27 15,000,670,64-- -- ----0,670,671 18-3
17-12-27 16,000,920,77-- -- ----0,920,9220 3-3
17-12-27 18,001,141,08+0,06 +5,6% ----1,141,141 12:25
17-12-27 20,001,601,59-- -- ----1,601,601 30-3
17-12-27 22,002,152,14-- -- ----2,152,1510 24-3
17-12-27 24,002,952,82-- -- ----2,952,955 27-3
17-12-27 26,003,313,59-- -- ----3,313,312 13-3
17-12-27 28,004,754,57-- -- ----4,754,751 26-2
17-12-27 30,005,005,64-- -- ----5,005,0020 6-3
17-12-27 32,008,276,89-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,94-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,80-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,22-- -- ----20,7020,701 4-2
17-12-27 50,0021,5521,92-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,82-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,79-- -- ----31,3231,328 3-2
17-12-27 70,00--41,75-- -- --------0 --
17-12-27 80,00--51,72-- -- --------0 --
15-12-28 15,001,500,99-- -- ----1,511,4916 17-2
15-12-28 16,002,101,17-- -- ----2,102,103 11-2
15-12-28 18,00--1,59-- -- --------0 --
15-12-28 20,003,372,11-- -- ----3,373,3710 16-2
15-12-28 22,002,922,75-- -- 2,363,142,922,892 27-3
15-12-28 24,004,663,48-- -- ----4,664,6610 24-2
15-12-28 25,003,553,86-- -- ----3,553,554 6-3
15-12-28 26,007,164,28-- -- ----7,167,1612 12-2
15-12-28 28,004,785,24-- -- ----4,784,781 12-3
15-12-28 30,006,706,37-- -- ----6,706,701 25-3
15-12-28 35,0011,609,57-- -- 9,0010,0511,6011,601 5-2
15-12-28 40,0016,0013,33-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,44-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,01-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,83-- -- ----18,6018,601 12-1
15-12-28 60,00--31,75-- -- --------0 --
15-12-28 80,00--51,66-- -- --------0 --
15-12-28 100,00--71,58-- -- --------0 --
21-12-29 10,000,810,45-- -- ----0,810,8110 16-2
21-12-29 15,001,441,40-- -- ----1,481,44111 27-2
21-12-29 18,00--2,12-- -- --------0 --
21-12-29 20,002,992,71-- -- ----2,992,991 26-2
21-12-29 22,004,813,38-- -- ----4,814,7515 10-2
21-12-29 24,004,104,13-- -- ----4,104,102 27-2
21-12-29 25,004,744,51-- -- ----4,744,7410 25-3
21-12-29 26,006,104,97-- -- ----6,106,105 24-2
21-12-29 28,007,985,91-- -- ----8,027,9850 10-2
21-12-294530,006,906,98-0,05 -0,7% ----6,906,901 15:32
21-12-2910835,009,9710,05-0,09 -0,9% ----9,979,672 19-3
21-12-29 40,0012,3713,68-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2017,78-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,22-- -- ----21,2521,251 19-3
21-12-29 55,0030,0526,91-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,77-- -- ----23,3023,301 12-1
21-12-29 80,00--51,65-- -- --------0 --
21-12-29 100,00--71,57-- -- --------0 --
20-12-30 10,001,090,74-- -- ----1,091,0925 20-2
20-12-30 15,002,201,76-- -- ----2,202,205 24-2
20-12-30 18,003,592,58-- -- ----3,593,5920 18-2
20-12-30 20,003,293,21-- -- ----3,293,291 26-3
20-12-30 22,003,993,93-- -- ----3,993,9910 25-3
20-12-30 24,004,324,72-- -- ----4,324,3220 6-3
20-12-30 25,005,255,12-- -- ----5,255,251 26-3
20-12-30 26,006,205,58-- -- ----6,206,2010 25-2
20-12-30 28,005,756,55-- -- ----5,755,7510 3-2
20-12-305030,007,417,64-0,08 -1,0% ----7,417,411 11:10
20-12-30 35,0011,2510,64-- -- ----11,2511,253 30-3
20-12-30 40,0015,4014,12-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,07-- -- ----11,2611,262 7-1
20-12-30250,0026,2522,38-0,23 -1,0% ----26,2526,102 13-2
20-12-30 60,00--31,82-- -- --------0 --
20-12-30 80,00--51,70-- -- --------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?