Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5029,54-1,04 -3,5% 29,9228,44843.23816:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 819 (665 Calls, 154 Puts)
Totaal open interest bij opening 8.151 (4.917 Calls, 3.234 Puts)
Call / Put ratio 4,32
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 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-262620,000,060,02-- -- ----0,060,063 4-5
19-06-263221,000,140,02-- -- ----0,140,1410 13-5
19-06-2670422,000,120,01-- -- ----0,140,124 14-5
19-06-26 23,000,080,03-- -- ----0,080,0821 18-5
19-06-26 24,000,070,08-0,01 -12,5% ----0,070,072 1-6
19-06-26 24,500,180,12-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,14-- -- ----0,240,241 21-5
19-06-26 25,500,230,19-- -- ----0,230,238 29-5
19-06-26 26,000,240,240,00 0,0% --0,500,240,241 1-6
19-06-26 26,500,250,33-0,08 -24,2% ----0,250,255 1-6
19-06-26 27,000,280,45-0,17 -37,8% ----0,490,287 1-6
19-06-26 27,500,640,58+0,06 +10,3% ----0,640,641 1-6
19-06-26 28,000,470,75-0,28 -37,3% ----0,800,4512 1-6
19-06-26 28,501,040,97+0,07 +7,2% ----1,041,041 1-6
19-06-261.95029,000,921,23-0,56 -45,5% ----0,920,921 1-6
19-06-263829,501,691,55-0,67 -43,2% ----2,021,692 29-5
19-06-26 30,001,331,91-0,58 -30,4% ----2,161,3311 1-6
19-06-26 31,003,252,73-- -- ----3,253,2510 27-5
19-06-26 32,003,353,65-- -- ----3,353,352 18-5
19-06-26133,002,894,61-1,09 -23,6% ----2,892,891 6-5
19-06-26 34,006,085,60-- -- ----6,086,081 27-5
19-06-26 35,006,956,60-- -- ----7,106,9520 29-5
19-06-26 36,007,067,60-0,54 -7,1% ----7,067,062 1-6
19-06-26 38,0010,209,60-- -- ----10,2010,201 29-5
19-06-26 40,0010,9011,60-0,70 -6,0% ----10,9010,901 1-6
19-06-26 42,0010,9013,60-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,60-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,60-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,60-9,30 -52,8% ----8,308,10150 30-10
19-06-26 48,009,9519,60-9,65 -49,2% ----9,959,9550 30-10
19-06-26 50,0021,6521,60-- -- --------0 13-4
19-06-26 55,009,0026,60-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,60-- -- ----13,2313,232 30-4
19-06-26 70,00--41,60-- -- --------0 --
19-06-26 80,00--51,60-- -- --------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 --
17-07-26 20,000,120,03-- -- ----0,130,124 14-5
17-07-26 21,00--0,06-- -- --------0 --
17-07-26 22,000,160,10-- -- ----0,160,161 28-5
17-07-26 23,000,180,17-- -- --------1 21-5
17-07-26 24,000,270,26-- -- 0,05--0,270,271 29-5
17-07-26 24,500,360,31-- -- ----0,360,361 28-5
17-07-26 25,000,250,38-0,13 -34,2% ----0,290,252 1-6
17-07-261325,500,510,47-0,18 -38,3% ----0,510,512 29-5
17-07-26 26,000,600,58+0,02 +3,4% ----0,600,601 1-6
17-07-26 26,500,630,71-0,08 -11,3% ----0,750,633 1-6
17-07-26 27,000,570,85-0,28 -32,9% ----0,570,5711 1-6
17-07-26 27,500,701,03-0,33 -32,0% ----0,700,7025 1-6
17-07-26 28,000,911,21-0,30 -24,8% ----0,910,914 1-6
17-07-26 28,502,601,43-- -- --------1 27-5
17-07-26 29,001,851,70+0,15 +8,8% ----1,851,853 1-6
17-07-26129,501,691,97-0,60 -30,5% ----1,691,691 19-5
17-07-261230,002,362,30-0,67 -29,1% ----2,362,364 27-5
17-07-26 31,002,813,01-- -- ----2,812,812 18-5
17-07-26 32,004,603,82-- -- ----4,604,601 13-5
17-07-26 33,00--4,71-- -- --------0 --
17-07-26 34,00--5,64-- -- --------0 --
17-07-26 35,00--6,62-- -- --------0 --
17-07-26 36,00--7,60-- -- --------0 --
17-07-26 38,00--9,60-- -- --------0 --
17-07-26 40,00--11,60-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,04-- -- --------0 --
21-08-26 20,00--0,12-- -- --------0 --
21-08-26 21,00--0,19-- -- --------0 --
21-08-26 22,00--0,30-- -- --------0 --
21-08-26 23,00--0,45-- -- --------0 --
21-08-26 24,000,720,61-- -- ----0,720,652 29-5
21-08-26 25,000,970,83-- -- ----0,970,972 29-5
21-08-26 25,50--0,96-- -- --------0 --
21-08-26 26,001,101,10-- -- ----1,181,102 27-5
21-08-26 26,501,321,26+0,06 +4,8% ----1,321,321 1-6
21-08-26 27,001,481,44-- -- ----1,481,484 28-5
21-08-26 27,50--1,64-- -- --2,01----0 --
21-08-26 28,00--1,84-- -- --------0 --
21-08-26 28,50--2,09-- -- --------0 --
21-08-26 29,002,012,32-0,31 -13,4% ----2,012,011 1-6
21-08-26 29,502,152,61-0,46 -17,6% ----2,752,152 1-6
21-08-26 30,002,942,91-- -- ----2,942,942 20-5
21-08-26 31,00--3,59-- -- --------0 --
21-08-26 32,00--4,34-- -- --------0 --
21-08-26 33,00------ -- ---------- --
21-08-26 34,00--6,02-- -- --------0 --
21-08-26 36,007,317,82-0,51 -6,5% ----7,317,312 1-6
21-08-26 38,00--9,71-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,04-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,05--0,330,3310 25-2
18-09-26 18,000,210,14-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,18-- -- ----0,220,223 17-4
18-09-26 20,000,290,26-- -- ----0,290,291 15-4
18-09-26 21,000,620,34-- -- ----0,620,619 13-5
18-09-26 22,000,470,44-- -- ----0,470,471 27-5
18-09-26 23,000,590,590,00 0,0% ----0,590,591 1-6
18-09-26 24,000,850,79-- -- ----0,850,8515 7-5
18-09-26 25,001,091,02-- -- ----1,091,0920 28-5
18-09-26 26,001,471,30-- -- ----1,471,473 29-5
18-09-264227,001,481,66-0,39 -23,5% ----1,481,485 1-6
18-09-26 28,002,012,07-- -- ----2,302,018 29-5
18-09-26 29,002,572,59-- -- ----2,572,572 29-5
18-09-26 30,003,203,16-- -- ----3,203,201 20-5
18-09-26 32,004,834,52-- -- ----4,834,831 27-5
18-09-26 34,004,606,11-- -- ----4,604,601 17-4
18-09-26 36,007,207,87-- -- ----7,207,2010 19-5
18-09-26 38,0010,059,74-- -- ----10,0510,051 29-5
18-09-26 40,0013,4011,68-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,63-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,60-- -- ----18,7618,767 24-2
18-09-26 50,00--21,60-- -- --------0 --
18-09-26 55,00--26,60-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26210,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,02-- -- ----0,060,061 26-5
18-12-26 14,000,080,06-- -- ----0,080,081 19-5
18-12-26 15,000,180,10-- -- ----0,180,181 10-4
18-12-26 16,000,280,14-- -- ----0,280,282 12-5
18-12-26 18,000,430,28-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,41-- -- ----0,770,771 3-3
18-12-26 20,000,340,51-- -- ----0,340,341 5-5
18-12-26 21,000,480,65-- -- ----0,480,481 30-4
18-12-26 22,000,840,81-- -- ----0,840,841 29-5
18-12-26 23,000,981,02-- -- ----1,000,982 26-5
18-12-26 24,001,731,26-- -- ----1,731,7320 13-5
18-12-26 25,001,521,56-- -- 0,10------1 28-5
18-12-26 26,001,641,88-0,24 -12,8% ----1,641,641 1-6
18-12-26 27,002,392,27-- -- ----2,392,3865 20-5
18-12-26 28,002,982,70-- -- ----2,982,981 15-5
18-12-26 29,003,583,18-- -- --------10 29-5
18-12-26 30,003,343,76-0,42 -11,2% ----3,553,342 1-6
18-12-26 32,004,405,06-0,66 -13,0% ----4,504,402 1-6
18-12-26 34,006,456,51-- -- ----6,456,453 19-3
18-12-26 35,007,567,31+0,25 +3,4% ----7,567,5610 1-6
18-12-26 36,007,358,15-0,80 -9,8% ----7,357,351 1-6
18-12-26 38,007,859,92-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,78-- -- ----11,4511,453 8-5
18-12-263542,0017,3513,69-1,07 -7,8% ----17,3517,352 4-2
18-12-26 45,0016,7016,62-- -- ----16,7016,701 20-5
18-12-26 50,0021,8721,60+0,27 +1,3% ----21,8721,8710 1-6
18-12-26 55,009,7026,60-- -- ----9,709,7025 12-5
18-12-26 60,00--31,60-- -- --------0 --
18-12-26 70,00--41,60-- -- --------0 --
18-12-26 80,00--51,60-- -- --------0 --
19-03-27 12,00--0,04-- -- --------0 --
19-03-27 14,000,230,11-- -- ----0,230,222 10-4
19-03-27 16,000,320,30-- -- ----0,320,322 13-5
19-03-27 18,000,750,49-- -- ----0,750,751 27-3
19-03-27 20,00--0,74-- -- --------0 --
19-03-27 22,001,091,09-- -- ----1,091,093 8-4
19-03-27 23,001,371,32-- -- ----1,371,372 20-5
19-03-27 24,00--1,60-- -- --------0 --
19-03-27 25,001,881,92-- -- ----1,881,881 25-5
19-03-27 26,00--2,28-- -- --------0 --
19-03-27 27,003,252,68-- -- ----3,253,251 14-5
19-03-27 28,003,253,09+0,16 +5,2% ----3,253,251 1-6
19-03-27 29,00--3,60-- -- --------0 --
19-03-27 30,004,354,17-- -- ----4,354,353 29-5
19-03-27 32,00--5,39-- -- --------0 --
19-03-27 34,008,206,82-- -- ----8,208,208 13-5
19-03-27 36,00--8,37-- -- --------0 --
19-03-27 38,00--10,07-- -- --------0 --
19-03-27 40,0011,7111,87-- -- ----11,7111,712 8-5
19-03-27 45,00--16,63-- -- --------0 --
19-03-27 50,00--21,60-- -- --------0 --
18-06-27 15,000,250,34-- -- ----0,250,251 22-4
18-06-27 16,000,390,43-- -- ----0,390,393 21-4
18-06-27 18,002,040,67-- -- ----2,042,004 12-2
18-06-27 20,001,000,98-- -- ----1,001,001 27-5
18-06-27 22,001,731,43-- -- ----1,731,731 13-5
18-06-277524,002,781,99-0,28 -14,1% ----2,782,782 26-2
18-06-27 25,002,272,33-- -- ----2,272,271 25-5
18-06-27 26,002,702,72-- -- ----2,702,7015 26-5
18-06-27 28,004,053,61-- -- ----4,054,0432 13-4
18-06-27 30,004,504,66-- -- ----4,504,502 14-4
18-06-27 35,008,877,97-- -- ----8,878,871 14-5
18-06-27 40,0012,8012,07-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,69-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,60-- -- ----25,1525,151 6-2
18-06-27 55,00--26,60-- -- --------0 --
18-06-27 60,00--31,60-- -- --------0 --
18-06-27 70,00--41,60-- -- --------0 --
18-06-27 80,00--51,60-- -- --------0 --
17-12-27 15,000,670,58-- -- 0,44--0,670,671 18-3
17-12-27 16,000,920,67-- -- ----0,920,9220 3-3
17-12-27 18,000,500,97-- -- ----0,500,502 6-5
17-12-276120,001,011,36-0,16 -11,8% ----1,011,011 27-4
17-12-27 22,001,501,85-- -- ----1,501,5020 27-4
17-12-27 24,002,552,53+0,02 +0,8% ----2,552,551 1-6
17-12-27 26,003,113,26-- -- ----3,112,933 7-5
17-12-27 28,004,354,19-- -- ----4,354,3525 12-5
17-12-27 30,005,155,26-- -- --6,005,155,151 25-5
17-12-27 32,005,296,47-- -- ----5,295,292 4-5
17-12-27 35,008,558,53-- -- ----8,558,5510 26-5
17-12-27 40,0011,9512,48-0,53 -4,2% ----11,9511,951 1-6
17-12-27 45,0020,7016,90-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,65-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,60-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,60-- -- ----31,3231,328 3-2
17-12-27 70,00--41,60-- -- --------0 --
17-12-27 80,00--51,60-- -- --------0 --
15-12-28 15,001,500,96-- -- ----1,511,4916 17-2
15-12-28 16,002,101,12-- -- ----2,102,103 11-2
15-12-28 18,001,251,49-- -- ----1,251,251 7-5
15-12-281320,001,851,98-0,17 -8,6% ----1,851,753 7-5
15-12-28 22,002,102,59-- -- ----2,102,1055 6-5
15-12-2811924,003,603,29-0,29 -8,8% ----3,603,6020 13-5
15-12-28 25,004,033,69-- -- ----4,034,0340 13-5
15-12-28 26,004,204,14-- -- ----4,204,202 27-5
15-12-28 28,004,105,08-- -- ----4,104,101 21-4
15-12-28 30,006,106,15-- -- ----6,106,102 26-5
15-12-28 35,009,659,26-- -- ----9,659,653 27-5
15-12-28 40,0016,0013,08-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,25-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,79-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,61-- -- ----18,6018,601 12-1
15-12-28 60,00--31,60-- -- --------0 --
15-12-28 80,00--51,60-- -- --------0 --
15-12-28 100,00--71,60-- -- --------0 --
21-12-29 10,000,810,59-- -- ----0,810,8110 16-2
21-12-29 15,001,141,36-- -- ----1,141,144 8-4
21-12-29 18,00--1,98-- -- --------0 --
21-12-29 20,002,002,53-- -- ----2,002,002 22-4
21-12-291522,004,813,20-0,29 -9,1% ----4,814,7515 10-2
21-12-29 24,004,103,97-- -- ----4,104,102 27-2
21-12-29 25,003,904,37-- -- ----3,903,902 28-4
21-12-294326,004,864,85-0,41 -8,5% ----4,864,861 27-5
21-12-29 28,007,985,80-- -- ----8,027,9850 10-2
21-12-29 30,007,446,86-- -- ----7,447,3234 13-5
21-12-29 35,009,609,91-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,49-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,51-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,92-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,62-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,60-- -- ----29,6029,601 4-5
21-12-29 80,00--51,60-- -- --------0 --
21-12-29 100,00--71,60-- -- --------0 --
20-12-30 10,001,090,49-- -- ----1,091,0925 20-2
20-12-30 15,001,341,66-- -- ----1,341,341 4-5
20-12-30 18,002,412,42-- -- ----2,412,411 20-5
20-12-30 20,002,883,02-- -- ----2,882,883 22-5
20-12-30 22,003,943,70-- -- ----3,943,9430 13-5
20-12-30 24,004,404,46-- -- --6,004,404,403 12-5
20-12-30 25,004,804,88-- -- ----4,804,807 26-5
20-12-30 26,005,105,31-0,21 -4,0% ----5,105,1012 1-6
20-12-30 28,006,036,26-- -- ----6,036,031 25-5
20-12-30 30,007,157,37-0,22 -3,0% ----7,157,008 1-6
20-12-30 35,009,7510,45-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,97-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,92-- -- ----11,2611,262 7-1
20-12-30250,0026,2522,21-1,06 -4,8% ----26,2526,102 13-2
20-12-30 60,00--31,60-- -- --------0 --
20-12-30 80,0049,7051,60-- -- ----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?