Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,5628,86+0,70 +2,4% 29,7428,761.851.97517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 1.257 (448 Calls, 809 Puts)
Totaal open interest bij opening 3.954 (1.933 Calls, 2.021 Puts)
Call / Put ratio 0,55
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
17-04-261019,000,010,010,00 0,0% --0,070,010,013 9-4
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
17-04-262022,500,600,01-- -- ----0,600,601 24-2
17-04-265123,000,090,01-- -- ----0,090,091 26-3
17-04-26823,500,130,01-- -- ----0,130,132 25-3
17-04-265424,000,030,02-- -- ----0,030,031 1-4
17-04-261524,500,230,01-- -- ----0,230,235 25-3
17-04-269725,000,050,01-- -- ----0,050,051 7-4
17-04-264525,500,450,02-- -- ----0,450,455 27-3
17-04-265926,000,210,01-- -- --0,300,210,2019 1-4
17-04-267226,500,200,03-- -- ----0,200,2021 2-4
17-04-26 27,000,090,07-- -- ----0,150,099 8-4
17-04-26 27,20--0,10-- -- --------0 --
17-04-26 27,40--0,12-- -- --------0 --
17-04-26 27,500,050,13-0,08 -61,5% ----0,100,0513 17:20
17-04-26 27,600,340,15-- -- ----0,340,341 13-4
17-04-26 27,800,260,19-- -- ----0,290,264 9-4
17-04-26 28,000,090,24-0,15 -62,5% ----0,200,0943 15:23
17-04-26 28,20--0,29-- -- --------0 --
17-04-26 28,40--0,36-- -- --------0 --
17-04-26 28,500,140,38-0,24 -63,2% ----0,140,1415 16:45
17-04-26 28,60--0,43-- -- --------0 --
17-04-26 28,80--0,52-- -- --------0 --
17-04-26 29,000,260,62-0,36 -58,1% ----0,560,2464 17:07
17-04-26 29,20--0,73-- -- --------0 --
17-04-26 29,40--0,82-- -- --------0 --
17-04-26 29,500,600,89-0,29 -32,6% ----0,600,601 10:09
17-04-26 29,60--0,96-- -- --------0 --
17-04-26 29,80--1,11-- -- --------0 --
17-04-26 30,000,681,26-0,58 -46,0% ----1,100,685 13:50
17-04-26 30,50--1,71-- -- --------0 --
17-04-26 31,001,542,17-0,63 -29,0% ----1,541,544 14:57
17-04-26 32,003,793,14-- -- ----3,793,791 13-4
17-04-26 33,002,034,14-- -- ----2,032,035 27-1
17-04-26 34,004,205,14-- -- ----4,204,204 4-3
17-04-26135,006,056,14-0,70 -11,4% ----6,056,055 23-3
17-04-26 36,005,447,14-- -- ----5,445,441 6-3
17-04-26 37,00--8,14-- -- --------0 --
17-04-26 38,008,409,14-- -- ----8,408,401 17-3
17-04-26 40,00--11,14-- -- --------0 --
17-04-26 42,00--13,14-- -- --------0 --
17-04-26 44,00--15,14-- -- --------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 --
15-05-262419,000,040,01-- -- ----0,050,044 7-4
15-05-262320,000,080,02-- -- ----0,080,0810 2-4
15-05-26 21,000,190,04-- -- ----0,190,191 16-3
15-05-26 22,000,200,08-- -- ----0,210,202 1-4
15-05-261023,000,150,14-0,09 -64,3% ----0,150,155 7-4
15-05-26 23,500,450,18-- -- ----0,450,451 27-2
15-05-261124,000,230,23-0,12 -52,2% ----0,230,232 10-4
15-05-26 24,500,330,29-- -- ----0,330,331 10-4
15-05-265925,000,240,36-0,17 -47,2% ----0,240,242 11:23
15-05-26 25,500,860,45-- -- ----0,860,861 25-3
15-05-26 26,000,350,55-0,20 -36,4% ----0,350,351 17:09
15-05-26 26,500,760,68-- -- ----0,760,7295 9-4
15-05-26 27,000,840,82-- -- ----0,840,841 10-4
15-05-26 27,500,700,98-0,28 -28,6% ----0,700,701 13:09
15-05-26 28,000,871,18-0,31 -26,3% ----0,870,876 10:57
15-05-26 28,501,091,39-0,30 -21,6% ----1,090,996 17:10
15-05-26 29,001,381,65-0,27 -16,4% ----1,381,381 10:06
15-05-26 29,501,551,97-0,42 -21,3% ----1,551,551 15:58
15-05-26 30,002,052,29-0,24 -10,5% ----2,052,051 09:26
15-05-26 31,002,553,03-0,48 -15,8% ----2,552,554 15:18
15-05-26 32,004,423,86-- -- ----4,424,421 13-4
15-05-26 33,00--4,75-- -- --------0 --
15-05-26 34,005,345,71-- -- ----5,345,341 19-3
15-05-26 36,006,477,65-- -- ----6,476,471 11-3
15-05-26 38,007,809,63-- -- ----7,807,8020 6-3
15-05-26 40,00--11,63-- -- --------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 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,05-- -- ----0,050,052 8-4
19-06-26 19,00--0,08-- -- --------0 --
19-06-26 20,000,110,12-- -- ----0,110,114 7-4
19-06-26 21,000,280,19-- -- ----0,280,281 1-4
19-06-26 22,000,480,26-- -- ----0,480,462 25-3
19-06-26 23,000,380,36-- -- ----0,380,381 10-4
19-06-26 24,000,520,51-- -- ----0,520,521 10-4
19-06-26 24,50--0,59-- -- --------0 --
19-06-26 25,000,740,70-- -- ----0,740,712 10-4
19-06-26 25,50--0,80-- -- --------0 --
19-06-26 26,001,120,94-- -- ----1,121,121 13-4
19-06-26 26,501,531,08-- -- ----1,561,536 26-3
19-06-26 27,000,951,25-0,30 -24,0% ----1,100,954 16:37
19-06-26 27,50--1,42-- -- --------0 --
19-06-26 28,001,711,64-- -- ----1,711,703 10-4
19-06-26 28,501,901,85-- -- ----1,901,902 10-4
19-06-26 29,001,772,11-0,34 -16,1% ----1,771,732 17:25
19-06-26 29,502,952,38-- -- ----2,952,951 27-3
19-06-26 30,002,302,69-0,39 -14,5% ----2,302,2010 15:24
19-06-26 31,003,483,38-- -- ----3,483,4820 13-4
19-06-26 32,003,724,14-0,42 -10,1% ----3,723,722 10:14
19-06-26 33,00--4,95-- -- --------0 --
19-06-26 34,006,005,83-- -- ----6,156,002 23-3
19-06-26 35,007,426,76-- -- ----7,427,421 27-3
19-06-26 36,007,877,71-- -- ----7,877,8720 10-4
19-06-26 38,009,729,65-- -- ----9,729,725 13-4
19-06-26 40,0012,3511,63-- -- ----12,3512,354 27-3
19-06-26 42,0013,1013,62-- -- ----13,1012,206 8-4
19-06-26 44,0013,8915,62-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,62-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,62-9,32 -52,9% ----8,308,10150 30-10
19-06-26 48,009,9519,61-9,66 -49,3% ----9,959,9550 30-10
19-06-26 50,0021,6521,61-- -- ----21,6521,655 13-4
19-06-26 55,009,0026,60-17,60 -66,2% ----9,009,0010 13-5
19-06-26 60,0013,2331,59-18,36 -58,1% ----13,2313,232 30-4
19-06-26 70,00--41,58-- -- --------0 --
19-06-26 80,00--51,56-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,08-- -- --------0 --
18-09-26 16,000,330,14-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,25-- -- ----0,210,212 9-4
18-09-26 19,000,600,32-- -- ----0,600,6016 25-2
18-09-26 20,000,700,40-- -- ----0,700,704 27-3
18-09-26 21,000,810,53-- -- ----0,810,811 3-3
18-09-26 22,000,900,68-- -- ----0,900,901 24-3
18-09-26 23,000,880,86-- -- ----0,880,881 18-3
18-09-2610224,001,451,09-0,21 -19,3% ----1,451,451 20-3
18-09-26 25,001,201,37-0,17 -12,4% ----1,201,201 09:41
18-09-26 26,002,511,67-- -- ----2,602,5130 25-2
18-09-26 27,002,322,03-- -- ----2,322,3210 1-4
18-09-26 28,002,302,48-0,18 -7,3% ----2,322,309 09:43
18-09-26 29,003,282,99-- -- ----3,283,2810 1-4
18-09-26 30,003,133,55-0,42 -11,8% ----3,133,1310 13:09
18-09-26 32,005,054,86-- -- ----5,055,0529 1-4
18-09-26 34,007,416,38-- -- ----7,417,415 30-3
18-09-26 36,007,108,06-- -- ----7,107,102 3-2
18-09-26 38,004,209,85-- -- ----4,204,201 16-1
18-09-26 40,0011,3011,73-0,43 -3,7% ----11,3011,301 09:53
18-09-26 42,0013,2013,68-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,63-- -- ----18,7618,767 24-2
18-09-26 50,00--21,61-- -- --------0 --
18-09-26 55,00--26,60-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,11-- -- ----0,380,353 12-2
18-12-26 14,000,300,16-- -- ----0,300,284 25-2
18-12-26 15,000,180,19-- -- ----0,180,181 10-4
18-12-26 16,000,310,25-- -- ----0,310,313 11-3
18-12-26 18,000,380,40-- -- ----0,380,383 10-4
18-12-26 19,000,770,51-- -- ----0,770,771 3-3
18-12-26 20,000,720,64-- -- ----0,720,7090 9-4
18-12-26 21,000,910,80-- -- ----0,910,911 23-3
18-12-26 22,001,050,98-- -- ----1,051,0530 9-4
18-12-26 23,001,201,20-- -- ----1,201,201 10-4
18-12-26 24,001,301,47-0,17 -11,6% ----1,301,301 12:57
18-12-2631825,001,961,76-0,27 -15,3% 0,10--1,961,962 13-4
18-12-26 26,001,852,12-- -- ----1,851,852 8-4
18-12-26 27,002,682,51-- -- ----2,682,681 13-4
18-12-26 28,003,102,94-- -- ----3,103,104 31-3
18-12-26 29,003,503,42-- -- ----3,503,5030 9-4
18-12-26 30,004,094,01-- -- ----4,094,095 10-4
18-12-26 32,005,455,29-- -- ----5,455,451 10-4
18-12-26 34,006,456,73-- -- ----6,456,453 19-3
18-12-26 35,007,007,51-- -- ----7,007,009 8-4
18-12-26 36,008,468,34-- -- ----8,468,461 31-3
18-12-26 38,0010,7510,06-- -- ----10,7510,7510 27-3
18-12-26 40,0010,9411,86-- -- ----10,9410,941 12-3
18-12-26 42,0017,3513,74-- -- ----17,3517,352 4-2
18-12-26 45,0015,9016,65-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,60-5,90 -27,3% ----15,7015,701 9-12
18-12-26 55,009,7026,59-16,89 -63,5% ----9,709,7025 12-5
18-12-26 60,00--31,58-- -- --------0 --
18-12-26 70,00--41,56-- -- --------0 --
18-12-26 80,00--51,54-- -- --------0 --
19-03-27 14,000,230,20-- -- ----0,230,222 10-4
19-03-27 16,00--0,35-- -- --------0 --
19-03-27 18,000,750,55-- -- ----0,750,751 27-3
19-03-27 20,00--0,84-- -- --------0 --
19-03-27 22,001,091,23-- -- ----1,091,093 8-4
19-03-27 23,00--1,47-- -- --------0 --
19-03-27 24,00--1,77-- -- --------0 --
19-03-27 25,00--2,10-- -- --------0 --
19-03-27 26,00--2,50-- -- --------0 --
19-03-27 27,00--2,90-- -- --------0 --
19-03-27 28,003,453,36-- -- ----3,453,452 10-4
19-03-27 29,00--3,85-- -- --------0 --
19-03-27 30,00--4,41-- -- --------0 --
19-03-27 32,00--5,64-- -- --------0 --
19-03-27 34,00--7,04-- -- --------0 --
19-03-27 40,00--11,99-- -- --------0 --
19-03-27 45,00--16,68-- -- --------0 --
18-06-27 15,000,330,37-0,04 -10,8% ----0,330,331 15:07
18-06-27 16,001,300,49-- -- ----1,301,303 13-2
18-06-27 18,002,040,76-- -- ----2,042,004 12-2
18-06-27 20,002,041,11-- -- ----2,042,044 17-2
18-06-27 22,001,451,57-- -- ----1,451,451 9-4
18-06-27 24,002,782,16-- -- ----2,782,782 26-2
18-06-27 25,002,282,50-0,22 -8,8% ----2,302,2815 11:51
18-06-27826,002,672,93-0,35 -11,9% ----2,672,671 9-4
18-06-27 28,004,053,81-- -- ----4,054,0432 13-4
18-06-27 30,004,504,88-0,38 -7,8% ----4,504,502 12:10
18-06-27 35,007,688,13-0,45 -5,5% ----7,687,682 12:10
18-06-27740,0012,8012,22-0,68 -5,6% ----12,8012,804 27-3
18-06-27 45,0016,7516,78-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,62-- -- ----25,1525,151 6-2
18-06-27 55,00--26,58-- -- --------0 --
18-06-27 60,00--31,57-- -- --------0 --
18-06-27 70,00--41,55-- -- --------0 --
18-06-27 80,00--51,53-- -- --------0 --
17-12-27 15,000,670,58-- -- ----0,670,671 18-3
17-12-27 16,000,920,72-- -- ----0,920,9220 3-3
17-12-27 18,000,831,06-- -- ----0,830,833 13-4
17-12-27 20,001,231,43-- -- ----1,231,233 8-4
17-12-27 22,001,751,96-0,21 -10,7% ----1,751,7510 15:20
17-12-27 24,002,702,61-- -- ----2,702,701 10-4
17-12-27 26,003,223,39-0,17 -5,0% ----3,223,222 15:13
17-12-27 28,004,004,34-0,34 -7,8% ----4,004,007 15:50
17-12-27 30,005,005,39-- -- ----5,005,0020 6-3
17-12-27 32,008,276,62-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,66-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0512,55-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,93-- -- ----20,7020,701 4-2
17-12-27 50,0021,4021,66-- -- ----21,4021,401 9-4
17-12-27 55,0028,7626,57-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,55-- -- ----31,3231,328 3-2
17-12-27 70,00--41,53-- -- --------0 --
17-12-27 80,00--51,50-- -- --------0 --
15-12-28 15,001,500,95-- -- ----1,511,4916 17-2
15-12-28 16,002,101,12-- -- ----2,102,103 11-2
15-12-28 18,001,151,52-- -- ----1,151,154 8-4
15-12-28 20,003,372,03-- -- ----3,373,3710 16-2
15-12-28 22,002,922,65-- -- ----2,922,892 27-3
15-12-28 24,004,663,37-- -- ----4,664,6610 24-2
15-12-28 25,003,553,74-- -- ----3,553,554 6-3
15-12-28 26,007,164,20-- -- ----7,167,1612 12-2
15-12-28 28,004,785,12-- -- ----4,784,781 12-3
15-12-28 30,006,706,18-- -- ----6,706,701 25-3
15-12-2812235,0011,609,31-0,61 -6,6% ----11,6011,601 5-2
15-12-28 40,0016,0013,05-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,23-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,79-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,63-- -- ----18,6018,601 12-1
15-12-28 60,00--31,58-- -- --------0 --
15-12-28 80,00--51,54-- -- --------0 --
15-12-28 100,00--71,51-- -- --------0 --
21-12-29 10,000,810,44-- -- ----0,810,8110 16-2
21-12-29 15,001,141,35-- -- ----1,141,144 8-4
21-12-29 18,00--2,06-- -- --------0 --
21-12-29 20,002,992,63-- -- ----2,992,991 26-2
21-12-29 22,004,813,28-- -- ----4,814,7515 10-2
21-12-29 24,004,104,03-- -- ----4,104,102 27-2
21-12-29 25,004,744,42-- -- ----4,744,7410 25-3
21-12-29 26,006,104,87-- -- ----6,106,105 24-2
21-12-29 28,007,985,82-- -- ----8,027,9850 10-2
21-12-29 30,006,906,88-- -- ----6,906,901 31-3
21-12-29 35,009,979,95-- -- ----9,979,672 19-3
21-12-29 40,0013,0013,53-0,53 -3,9% ----13,2012,95217 15:56
21-12-2976945,0011,2017,57-0,70 -4,0% ----11,2011,202 15-1
21-12-29 50,0021,4021,93-0,53 -2,4% ----21,4021,401 15:20
21-12-29 55,0030,0526,63-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,55-- -- ----23,3023,301 12-1
21-12-29 80,00--51,49-- -- --------0 --
21-12-29 100,00--71,44-- -- --------0 --
20-12-30 10,001,090,68-- -- ----1,091,0925 20-2
20-12-30 15,002,201,72-- -- ----2,202,205 24-2
20-12-30 18,003,592,51-- -- ----3,593,5920 18-2
20-12-30 20,003,293,13-- -- ----3,293,291 26-3
20-12-30 22,003,993,83-- -- ----3,993,9910 25-3
20-12-30 24,004,324,60-- -- ----4,324,3220 6-3
20-12-30 25,004,845,02-0,18 -3,6% ----4,844,843 10:56
20-12-30 26,006,205,46-- -- ----6,206,2010 25-2
20-12-30 28,005,756,43-- -- ----5,755,7510 3-2
20-12-30 30,007,007,47-0,47 -6,3% ----7,657,00284 15:56
20-12-30 35,009,7510,52-0,77 -7,3% ----10,859,7557 15:14
20-12-30 40,0015,4013,99-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,90-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,15-- -- ----26,2526,102 13-2
20-12-30 60,00--31,55-- -- --------0 --
20-12-30 80,0052,2051,43-- -- ----52,2052,052 13-4
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?