Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,3029,86+0,44 +1,5% 30,7629,621.522.93417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 970 (477 Calls, 493 Puts)
Totaal open interest bij opening 4.713 (3.604 Calls, 1.109 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,02---- -- --------0 1-4
19-06-262216,000,30---- -- --------0 6-2
19-06-262718,000,05---- -- --------0 8-4
19-06-26 19,00--0,01-- -- --0,06----0 --
19-06-262620,000,06---- -- --------0 4-5
19-06-263221,000,14---- -- --------0 13-5
19-06-2670422,000,12---- -- --------0 14-5
19-06-26 23,000,02---- -- --------0 2-6
19-06-26 24,000,06---- -- --------0 2-6
19-06-26 24,500,03---- -- ----0,030,032 5-6
19-06-26 25,000,05---- -- --------0 2-6
19-06-262225,500,23---- -- ----0,230,235 5-6
19-06-26 26,000,08---- -- --0,50----0 4-6
19-06-26 26,500,07---- -- ----0,070,0711 5-6
19-06-26 27,000,11---- -- ----0,110,1015 5-6
19-06-26 27,500,12---- -- 0,050,180,130,1012 5-6
19-06-26 28,000,15---- -- ----0,200,158 5-6
19-06-26 28,40------ -- --------0 --
19-06-26 28,500,26---- -- ----0,260,2034 5-6
19-06-26 28,60------ -- 0,230,33----0 --
19-06-26 28,80------ -- --------0 --
19-06-26 29,000,39---- -- ----0,400,3923 5-6
19-06-26 29,20------ -- --------0 --
19-06-26 29,400,48---- -- ----0,530,3614 5-6
19-06-26 29,500,49---- -- ----0,640,4434 5-6
19-06-26 29,60------ -- --------0 --
19-06-26 29,80------ -- --------0 --
19-06-26 30,000,61---- -- ----0,800,6110 5-6
19-06-26 30,50------ -- --------0 --
19-06-26 31,001,50---- -- --------0 4-6
19-06-26 31,50------ -- --------0 --
19-06-26 32,002,90---- -- --------0 4-6
19-06-26 32,50------ -- ---------- --
19-06-26 33,004,15---- -- --------0 3-6
19-06-26 34,003,35---- -- ----3,553,3512 5-6
19-06-26 35,006,95---- -- --------0 29-5
19-06-26 36,007,06---- -- --------0 1-6
19-06-26 38,0010,20---- -- --------0 29-5
19-06-26 40,0010,90---- -- --------0 1-6
19-06-26 42,0010,90---- -- --------0 5-5
19-06-26 44,0013,45---- -- --------0 6-5
19-06-26 45,0016,37---- -- --------0 8-5
19-06-26 46,008,30---- -- --------0 30-10
19-06-26 48,009,95---- -- --------0 30-10
19-06-26 50,0021,65---- -- --------0 13-4
19-06-26 55,009,00---- -- --------0 13-5
19-06-26 60,0013,23---- -- --------0 30-4
19-06-26 70,00------ -- --------0 --
19-06-26 80,00------ -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --0,08----0 --
17-07-26 20,000,12---- -- --------0 14-5
17-07-26 21,00------ -- --------0 --
17-07-26 22,000,16---- -- --------0 28-5
17-07-26 23,000,18---- -- --------0 4-6
17-07-26 24,000,21---- -- 0,05------0 2-6
17-07-26 24,500,36---- -- --------0 28-5
17-07-26 25,000,16---- -- ----0,160,167 5-6
17-07-26 25,500,32---- -- --------0 2-6
17-07-26 26,000,21---- -- ----0,210,213 5-6
17-07-26 26,500,27---- -- ----0,270,256 5-6
17-07-26 27,000,65---- -- --------0 3-6
17-07-26 27,500,39---- -- ----0,390,392 5-6
17-07-26 28,000,90---- -- --------0 3-6
17-07-26 28,502,60---- -- --------0 27-5
17-07-26 29,001,28---- -- --------0 2-6
17-07-26 29,500,93---- -- ----0,930,9330 5-6
17-07-26 30,001,13---- -- ----1,211,137 5-6
17-07-261031,002,81---- -- ----2,812,812 5-6
17-07-26 32,002,23---- -- 2,312,492,352,234 5-6
17-07-26 33,003,44---- -- --------0 4-6
17-07-26 34,00------ -- --------0 --
17-07-26 35,00------ -- --------0 --
17-07-26 36,00------ -- --------0 --
17-07-26 38,00------ -- --------0 --
17-07-26 40,00------ -- --------0 --
21-08-26 16,00--0,02-- -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 20,00------ -- --------0 --
21-08-26 21,00------ -- --------0 --
21-08-26 22,00------ -- --------0 --
21-08-26 23,000,33---- -- --------0 2-6
21-08-26 24,000,34---- -- ----0,340,341 5-6
21-08-26 25,000,47---- -- 0,390,500,470,472 5-6
21-08-26 25,50------ -- --------0 --
21-08-26 26,000,95---- -- --------0 3-6
21-08-26 26,501,32---- -- --------0 1-6
21-08-26 27,001,20---- -- --------0 3-6
21-08-26 27,500,96---- -- --2,010,960,954 5-6
21-08-26 28,00------ -- --------0 --
21-08-26 28,50------ -- --------0 --
21-08-26 29,002,01---- -- --------0 1-6
21-08-26 29,502,15---- -- --------0 1-6
21-08-26 30,002,59---- -- --------0 4-6
21-08-26 31,00------ -- --------0 --
21-08-26 32,00------ -- --------0 --
21-08-26 33,00------ -- --------0 --
21-08-26 34,00------ -- --------0 --
21-08-26 36,007,31---- -- --------0 1-6
21-08-26 38,00------ -- --------0 --
21-08-26 40,00------ -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00------ -- --------0 --
18-09-26 12,00------ -- --------0 --
18-09-26 14,00------ -- --------0 --
18-09-26 16,000,05---- -- ----0,050,052 5-6
18-09-26 18,000,09---- -- 0,04--0,090,091 5-6
18-09-26 19,000,22---- -- --------0 17-4
18-09-26 20,000,15---- -- ----0,150,151 5-6
18-09-26 21,000,31---- -- --------0 3-6
18-09-26 22,000,26---- -- ----0,260,261 5-6
18-09-26 23,000,51---- -- --------0 3-6
18-09-26 24,000,85---- -- --------0 7-5
18-09-26 25,000,95---- -- --------0 3-6
18-09-26 26,000,97---- -- --------0 2-6
18-09-26 27,001,48---- -- --------0 1-6
18-09-26 28,001,72---- -- --------0 4-6
18-09-26 29,002,35---- -- --------0 3-6
18-09-26 30,002,76---- -- --------0 3-6
18-09-26 32,004,40---- -- --------0 4-6
18-09-26 34,005,45---- -- --------0 4-6
18-09-26 36,007,20---- -- --------0 19-5
18-09-26 38,0010,05---- -- --------0 29-5
18-09-2617940,0013,40---- -- --------0 13-5
18-09-26 42,0013,20---- -- --------0 5-3
18-09-26 44,0018,76---- -- --------0 24-2
18-09-26 50,00------ -- --------0 --
18-09-26 55,00------ -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26 10,000,19---- -- --------0 11-2
18-12-26 12,000,06---- -- --------0 26-5
18-12-26 14,000,08---- -- 0,06--0,080,081 5-6
18-12-26 15,000,18---- -- --------0 10-4
18-12-26 16,000,28---- -- --------0 12-5
18-12-26 18,000,43---- -- 0,04------0 13-5
18-12-26 19,000,77---- -- --------0 3-3
18-12-26 20,000,42---- -- --------0 3-6
18-12-26 21,000,48---- -- --------0 30-4
18-12-26 22,000,84---- -- --------0 29-5
18-12-26 23,000,98---- -- --------0 26-5
18-12-26 24,001,73---- -- --------0 13-5
18-12-26 25,001,03---- -- 0,10--1,031,0365 5-6
18-12-26 26,001,64---- -- --------0 1-6
18-12-26 27,001,59---- -- ----1,591,595 5-6
18-12-26 28,002,10---- -- ----2,102,101 5-6
18-12-26 29,002,40---- -- ----2,402,309 5-6
18-12-26 30,002,75---- -- ----2,752,752 5-6
18-12-26 32,003,78---- -- ----3,783,7810 5-6
18-12-26 34,005,95---- -- --------0 4-6
18-12-26 35,007,56---- -- --------0 1-6
18-12-26 36,006,55---- -- ----6,556,551 5-6
18-12-26 38,008,86---- -- --------0 4-6
18-12-26 40,009,85---- -- ----9,859,855 5-6
18-12-263542,0017,35---- -- --------0 4-2
18-12-26 45,0016,70---- -- --------0 20-5
18-12-26 50,0021,87---- -- --------0 1-6
18-12-26 55,009,70---- -- --------0 12-5
18-12-26 60,00------ -- --------0 --
18-12-26 70,00------ -- --------0 --
18-12-26 80,00------ -- --------0 --
19-03-27 12,00------ -- --------0 --
19-03-27 14,000,23---- -- --------0 10-4
19-03-27 16,000,32---- -- --------0 13-5
19-03-27 18,000,75---- -- --------0 27-3
19-03-27 20,00------ -- --------0 --
19-03-27 22,001,09---- -- --------0 8-4
19-03-27 23,001,37---- -- --------0 20-5
19-03-27 24,00------ -- --------0 --
19-03-27 25,001,88---- -- --------0 25-5
19-03-27 26,00------ -- --------0 --
19-03-27 27,002,23---- -- --------0 2-6
19-03-27 28,003,25---- -- --------0 1-6
19-03-27 29,00------ -- --------0 --
19-03-27 30,004,35---- -- --------0 29-5
19-03-27 32,00------ -- --------0 --
19-03-27834,008,20---- -- --------0 13-5
19-03-27 36,00------ -- --------0 --
19-03-27 38,00------ -- --------0 --
19-03-27 40,0011,71---- -- --------0 8-5
19-03-27 45,00------ -- --------0 --
19-03-27 50,00------ -- --------0 --
18-06-27 15,000,25---- -- --------0 22-4
18-06-27 16,000,39---- -- --------0 21-4
18-06-27 18,000,49---- -- ----0,490,492 5-6
18-06-27 20,000,73---- -- ----0,730,731 5-6
18-06-27 22,001,20---- -- --------0 2-6
18-06-27 24,002,78---- -- --------0 26-2
18-06-27 25,002,27---- -- --------0 25-5
18-06-27 26,002,70---- -- --------0 26-5
18-06-27 28,004,05---- -- --------0 13-4
18-06-27 30,004,50---- -- --------0 14-4
18-06-27 35,008,87---- -- --------0 14-5
18-06-27 40,0012,80---- -- --------0 27-3
18-06-27 45,0016,75---- -- --------0 23-3
18-06-27 50,0025,15---- -- --------0 6-2
18-06-27 55,00------ -- --------0 --
18-06-27 60,00------ -- --------0 --
18-06-27 70,00------ -- --------0 --
18-06-27 80,00------ -- --------0 --
17-12-27 15,000,44---- -- --------0 2-6
17-12-27 16,000,92---- -- --------0 3-3
17-12-27 18,000,50---- -- --------0 6-5
17-12-27 20,001,01---- -- --------0 27-4
17-12-27 22,001,50---- -- --------0 27-4
17-12-27 24,002,55---- -- --------0 1-6
17-12-27 26,002,95---- -- --------0 2-6
17-12-27 28,003,80---- -- --------0 2-6
17-12-27 30,005,15---- -- --6,00----0 25-5
17-12-27 32,005,50---- -- ----5,505,502 5-6
17-12-27 35,007,25---- -- ----7,257,2535 5-6
17-12-27 40,0011,95---- -- --------0 1-6
17-12-27 45,0020,70---- -- --------0 4-2
17-12-27 50,0019,60---- -- --------0 23-4
17-12-27 55,0028,76---- -- --------0 19-2
17-12-27 60,0031,32---- -- --------0 3-2
17-12-27 70,00------ -- --------0 --
17-12-27 80,00------ -- --------0 --
15-12-28 15,001,50---- -- --------0 17-2
15-12-28 16,000,98---- -- --------0 3-6
15-12-28 18,001,25---- -- --------0 7-5
15-12-28 20,001,67---- -- ----1,671,6730 5-6
15-12-28 22,002,10---- -- --------0 6-5
15-12-28 24,003,60---- -- --------0 13-5
15-12-28 25,003,48---- -- --------0 3-6
15-12-28 26,004,20---- -- --------0 27-5
15-12-28 28,004,10---- -- --------0 21-4
15-12-28 30,006,10---- -- --------0 26-5
15-12-28 35,009,65---- -- --------0 27-5
15-12-28 40,0016,00---- -- --------0 18-2
15-12-28 45,0020,90---- -- --------0 4-2
15-12-28 50,0023,25---- -- --------0 3-2
15-12-28 55,0018,60---- -- --------0 12-1
15-12-28 60,00------ -- --------0 --
15-12-28 80,00------ -- --------0 --
15-12-28 100,00------ -- --------0 --
21-12-29 10,000,81---- -- --------0 16-2
21-12-29 15,001,14---- -- --------0 8-4
21-12-29 18,00------ -- --------0 --
21-12-29 20,002,00---- -- --------0 22-4
21-12-29 22,004,81---- -- --------0 10-2
21-12-29 24,004,10---- -- --------0 27-2
21-12-29 25,003,90---- -- --------0 28-4
21-12-294326,004,86---- -- --------0 27-5
21-12-29 28,007,98---- -- --------0 10-2
21-12-29 30,007,44---- -- --------0 13-5
21-12-29 35,009,60---- -- --------0 7-5
21-12-29 40,0013,00---- -- --------0 14-4
21-12-29 45,0017,37---- -- --------0 8-5
21-12-29 50,0023,55---- -- --------0 13-5
21-12-29 55,0030,05---- -- --------0 16-2
21-12-29 60,0029,60---- -- --------0 4-5
21-12-29 80,00------ -- --------0 --
21-12-29 100,00------ -- --------0 --
20-12-30 10,001,09---- -- --------0 20-2
20-12-30 15,001,34---- -- --------0 4-5
20-12-30 18,002,41---- -- --------0 20-5
20-12-30 20,002,88---- -- --------0 22-5
20-12-30 22,003,94---- -- --------0 13-5
20-12-30 24,004,40---- -- --6,00----0 12-5
20-12-30 25,004,40---- -- ----4,404,402 5-6
20-12-30 26,004,70---- -- ----4,704,703 5-6
20-12-30 28,006,03---- -- --------0 25-5
20-12-30 30,006,80---- -- ----6,806,8066 5-6
20-12-30 35,009,75---- -- --------0 14-4
20-12-30 40,0011,80---- -- --------0 22-4
20-12-30 45,0011,26---- -- --------0 7-1
20-12-30 50,0026,25---- -- --------0 13-2
20-12-30 60,00------ -- --------0 --
20-12-30 80,0049,70---- -- --------0 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?