Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 33,8532,94+0,91 +2,8% 34,1433,42435.49013:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-10-2026)
Totaal volume 858 (374 Calls, 484 Puts)
Totaal open interest bij opening 21.805 (10.618 Calls, 11.187 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 16,00--0,02-- -- --------0 --
16-10-26 18,00--0,02-- -- --------0 --
16-10-26520,00--0,01-- -- --------0 6-8
16-10-26122,000,120,01-- -- --------0 28-7
16-10-26423,000,010,01-- -- --------0 30-9
16-10-261924,000,050,01-- -- --------0 23-9
16-10-263825,000,020,01+0,01 +100,0% ----0,020,023 14-10
16-10-264125,500,130,01-- -- ----0,130,1320 23-9
16-10-266526,000,010,010,00 0,0% ----0,010,0111 12-10
16-10-263126,500,010,02-0,01 -50,0% --0,060,010,011 16:38
16-10-2622327,000,030,01+0,02 +200,0% ----0,030,031 12-10
16-10-2611327,500,010,010,00 0,0% ----0,010,011 17:06
16-10-2620328,000,020,01+0,01 +100,0% --0,030,020,0260 14:07
16-10-26 28,40--0,02-- -- --------0 --
16-10-269328,500,050,02-- -- ----0,050,053 8-10
16-10-26 28,60--0,01-- -- --------0 --
16-10-26 28,80--0,01-- -- --------0 --
16-10-261.01129,000,020,01+0,01 +100,0% --0,060,020,024 14-10
16-10-26629,200,030,01+0,02 +200,0% ----0,030,032 13-10
16-10-26429,400,030,02-- -- ----0,030,031 12-10
16-10-2618929,500,060,02-- -- ----0,070,0620 9-10
16-10-26 29,60--0,02-- -- --0,06----0 --
16-10-26 29,80--0,03-- -- --0,06----0 --
16-10-26 30,000,020,03-0,01 -33,3% --0,060,030,0213 14-10
16-10-26 30,500,130,01-- -- ----0,140,136 9-10
16-10-26 31,000,030,030,00 0,0% 0,020,030,030,0330 14-10
16-10-26 31,500,200,06-- -- ----0,250,2035 12-10
16-10-2615132,000,100,13-0,03 -23,1% --0,140,150,0721 14-10
16-10-26 32,500,240,26-0,02 -7,7% ----0,240,2412 14-10
16-10-26 33,000,420,49-0,07 -14,3% 0,260,420,420,428 14-10
16-10-26 33,500,660,81-0,15 -18,5% ----0,720,6621 14-10
16-10-26 34,003,911,21-- -- ----3,913,911 5-10
16-10-26 34,50--1,66-- -- 1,341,64----0 --
16-10-26 35,002,152,13+0,02 +0,9% 1,892,062,152,151 14:19
16-10-26 35,50------ -- ---------- --
16-10-26 36,005,273,12-0,06 -1,9% 2,883,085,275,275 7-10
16-10-26 37,007,404,12-- -- ----7,407,401 10-9
16-10-26 38,00--5,12-- -- 4,845,15----0 --
16-10-26 40,00--7,12-- -- 6,757,20----0 --
16-10-26 42,00--9,12-- -- 8,759,20----0 --
20-11-26 16,00--0,01-- -- --------0 --
20-11-26 18,00--0,01-- -- --------0 --
20-11-26 20,00--0,01-- -- --------0 --
20-11-26 22,00--0,02-- -- --------0 --
20-11-26 23,000,140,01-- -- --------0 28-9
20-11-26 24,000,070,01-- -- 0,030,100,070,071 7-10
20-11-26 25,000,080,02+0,06 +300,0% ----0,080,083 14-10
20-11-26 26,000,540,05-- -- 0,020,13----1 1-10
20-11-26 26,500,250,07-- -- 0,010,130,250,254 7-10
20-11-26 27,000,180,09-- -- 0,060,130,200,182 9-10
20-11-26 27,500,350,13-- -- 0,060,180,350,352 8-10
20-11-26 28,000,190,15-- -- ----0,190,192 13-10
20-11-26 28,500,320,21-- -- 0,140,250,320,322 9-10
20-11-268829,000,300,25-- -- 0,170,310,310,3054 13-10
20-11-26 29,500,650,34+0,31 +91,2% 0,250,380,650,6510 15:38
20-11-26 30,000,390,42-0,03 -7,1% ----0,390,397 15:00
20-11-26 31,000,760,66+0,10 +15,2% 0,510,680,770,761 14-10
20-11-26 32,001,000,98+0,02 +2,0% 0,830,971,001,0030 14-10
20-11-26 33,001,391,40-0,01 -0,7% 1,241,411,421,3923 14-10
20-11-26 34,005,001,97-- -- --------1 5-10
20-11-26535,002,732,65-0,06 -2,3% 2,452,612,732,731 13-10
20-11-26336,004,623,44-0,07 -2,0% 3,213,404,624,623 8-10
20-11-26 37,00------ -- ---------- --
20-11-26 38,00--5,20-- -- 4,855,25----0 --
20-11-26 40,00--7,12-- -- 6,757,20----0 --
20-11-26 42,00--9,12-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26110,000,030,01-- -- ----0,030,031 22-6
18-12-261612,000,060,01-- -- ----0,060,061 26-5
18-12-263214,000,090,01-- -- ----0,090,091 21-7
18-12-264015,000,180,01-- -- ----0,180,181 10-4
18-12-268416,000,280,01-- -- ----0,280,282 12-5
18-12-26 18,000,120,01-- -- ----0,120,11766 28-7
18-12-26 19,000,160,01-- -- ----0,160,161 27-7
18-12-26 20,000,090,01-- -- --0,08----0 17-9
18-12-26 21,000,140,02-- -- --0,090,140,141 17-9
18-12-26 22,000,120,03-- -- --0,100,120,121 5-10
18-12-26 23,000,240,05-- -- --0,08----1 1-10
18-12-26 24,000,100,09+0,01 +11,1% 0,060,130,100,101 14-10
18-12-26 25,000,470,13-- -- --------1 13-10
18-12-26 26,000,200,16-- -- ----0,200,201 13-10
18-12-26 26,50--0,19-- -- 0,120,24----0 --
18-12-26 27,000,240,23+0,01 +4,3% 0,170,280,240,243 14:19
18-12-26 27,500,710,29-- -- 0,210,33----2 8-10
18-12-26 28,000,420,34-- -- 0,260,390,420,424 12-10
18-12-26 28,501,390,42-- -- --------1 13-10
18-12-26 29,000,480,49-0,01 -2,0% 0,400,520,490,48150 14-10
18-12-26 29,500,650,59-- -- ----0,650,653 12-10
18-12-2640130,000,710,69-- -- 0,650,710,710,711 13-10
18-12-26 31,000,920,97-0,05 -5,2% 0,840,970,950,9217 16:01
18-12-2615732,001,351,33-0,04 -3,0% 0,10--1,351,355 14-10
18-12-26 33,001,701,77-0,07 -4,0% ----1,701,702 15:29
18-12-26 34,005,122,30-- -- 2,162,305,125,125 22-9
18-12-26 35,002,902,94-0,04 -1,4% 2,792,912,902,901 14:20
18-12-26 36,006,473,67-- -- 3,493,656,476,472 24-9
18-12-26 37,00------ -- ---------- --
18-12-26 38,006,175,34-- -- 5,055,306,176,172 9-10
18-12-26 40,009,337,17-- -- 6,857,209,339,331 7-10
18-12-26 42,0012,599,12-- -- 8,759,2012,5912,596 17-8
18-12-26 45,0015,7012,12-- -- 11,7512,2015,7015,701 1-10
18-12-26 50,0021,8717,12-- -- ----21,8721,8710 1-6
18-12-26 55,009,7022,12-- -- --------0 12-5
18-12-26 60,00--27,12-- -- 26,7527,25----0 --
18-12-26 70,00--37,12-- -- 36,7537,25----0 --
18-12-26 80,00--47,12-- -- 46,7547,25----0 --
19-03-27 12,000,030,01-- -- --0,070,030,031 28-9
19-03-27214,000,090,010,00 0,0% --0,080,090,082 3-9
19-03-27 16,000,050,03-- -- ----0,050,056 9-10
19-03-27 18,000,750,08-- -- 0,010,130,750,751 27-3
19-03-27 20,000,300,13-- -- 0,070,180,300,302 21-8
19-03-27 22,000,460,20-- -- 0,150,240,460,461 8-9
19-03-27 23,001,370,27-- -- --------0 20-5
19-03-27 24,000,810,33-- -- --------1 9-10
19-03-27 25,000,730,44-- -- 0,350,51----1 9-10
19-03-27 26,000,680,57-- -- 0,490,63----10 12-10
19-03-27 27,001,550,73+0,82 +112,3% 0,640,79----1 14:40
19-03-27 28,001,350,93-- -- --------1 9-10
19-03-27 29,001,951,17-- -- 1,061,201,951,951 6-10
19-03-27 30,001,651,46-- -- 1,351,481,651,652 12-10
19-03-279932,002,292,20-0,03 -1,4% 2,062,21----1 13-10
19-03-27 34,003,353,17-- -- ----3,353,355 13-10
19-03-27 36,004,364,42-0,06 -1,4% 4,194,404,364,369 14:58
19-03-27 38,006,155,88-- -- 5,705,856,156,151 13-10
19-03-27 40,0010,957,47-- -- 7,257,5510,9510,9520 30-9
19-03-27 45,00--12,16-- -- 11,7512,20----0 --
19-03-27 50,00--17,12-- -- 16,7517,25----0 --
19-03-27 55,00--22,12-- -- 21,7522,20----0 --
18-06-27 12,00--0,01-- -- --------0 --
18-06-27 14,00--0,03-- -- 0,030,12----0 --
18-06-27 15,000,190,05-- -- ----0,190,191 27-7
18-06-27 16,000,390,08-- -- --0,16----0 21-4
18-06-272.00718,000,320,170,00 0,0% 0,070,22----0 24-9
18-06-27 20,000,460,27-- -- ----0,460,461 6-10
18-06-271522,001,200,43-0,02 -4,7% --------0 2-6
18-06-27 23,000,640,54-- -- 0,460,590,640,641 9-10
18-06-27 24,001,220,67-- -- 0,590,73----2 6-10
18-06-27 25,001,000,84-- -- 0,750,881,001,001 9-10
18-06-27 26,001,871,03-- -- --------1 12-10
18-06-27 27,001,301,25-- -- 1,151,291,301,301 13-10
18-06-27 28,002,111,52-- -- ----2,112,063 7-10
18-06-27 29,002,721,82-- -- --------2 7-10
18-06-27 30,002,222,17-- -- 2,042,192,252,2215 13-10
18-06-274432,003,352,99-0,04 -1,3% 2,853,013,353,351 9-10
18-06-27 34,00--4,01-- -- 3,854,01----1 11-9
18-06-27 35,005,154,57-- -- 4,404,605,155,152 9-10
18-06-27 36,007,565,21-- -- ----7,567,561 30-9
18-06-271338,008,306,58-0,04 -0,6% 6,356,658,308,303 14-9
18-06-27 40,009,758,09-- -- 7,858,209,759,7550 8-10
18-06-27 45,0014,4312,37-- -- ----14,4314,431 7-10
18-06-27 50,0025,1517,12-- -- 16,7517,2025,1525,151 6-2
18-06-27 55,00--22,12-- -- 21,7522,20----0 --
18-06-27 60,00--27,12-- -- 26,7527,20----0 --
18-06-27 70,00--37,12-- -- 36,7537,20----0 --
18-06-27 80,00--47,12-- -- --------0 --
17-09-27 14,00--0,06-- -- 0,020,18----0 --
17-09-27 16,00--0,13-- -- --------0 --
17-09-27 18,000,480,26-- -- ----0,480,483 24-9
17-09-27 20,00--0,43-- -- 0,350,51----0 --
17-09-27 22,001,210,66-- -- 0,580,74----0 22-9
17-09-27 24,00--0,96-- -- --------0 --
17-09-27 25,00--1,16-- -- --------0 --
17-09-27 26,00--1,39-- -- 1,301,46----0 --
17-09-27 27,00--1,65-- -- 1,561,73----0 --
17-09-27 28,002,591,96-- -- ----2,592,591 7-10
17-09-27 29,00--2,28-- -- --------0 --
17-09-27 30,003,202,66-- -- 2,532,733,213,2040 9-10
17-09-27 32,005,123,52-- -- 3,383,595,125,125 1-10
17-09-27 34,00--4,54-- -- --------0 --
17-09-27 36,005,655,72-0,07 -1,2% 5,455,805,655,656 14-10
17-09-27 38,00--7,06-- -- 6,807,15----0 --
17-09-27 40,00--8,56-- -- --------0 --
17-09-27 45,00--12,65-- -- 12,3512,80----0 --
17-09-27 50,00--17,22-- -- 16,7517,45----0 --
17-12-27 15,000,260,17-- -- 0,140,27----0 30-7
17-12-27 16,000,920,23-- -- 0,180,310,920,9220 3-3
17-12-27 18,000,650,39-- -- 0,300,460,650,652 18-9
17-12-276020,000,930,60-0,02 -3,3% --------0 14-9
17-12-27 22,000,940,89-- -- 0,790,960,940,941 12-10
17-12-271.91324,001,291,27-0,02 -1,6% 1,161,341,291,298 13-10
17-12-27 26,001,801,75-- -- 1,651,831,801,801 13-10
17-12-27 28,002,352,37-- -- ----2,352,3510 13-10
17-12-27 30,003,253,10+0,15 +4,8% 2,933,153,253,251 15:40
17-12-27 32,004,133,96-- -- 3,794,024,134,131 13-10
17-12-271.00235,005,455,53-0,07 -1,3% 5,305,655,455,453 14-10
17-12-27 40,008,908,86+0,04 +0,5% 8,608,958,908,905 14:57
17-12-27 45,0014,8012,89-- -- 12,6513,0514,8014,801 7-10
17-12-27 50,0021,0017,33-- -- 17,0517,5021,0021,006 10-6
17-12-27 55,0028,7622,12-- -- 21,7522,25----0 19-2
17-12-27 60,0029,2527,12-- -- 26,7027,2529,2529,0050 6-8
17-12-27 70,0040,7037,12-- -- ----40,7040,7050 29-9
17-12-27 80,00--47,12-- -- 46,7047,25----0 --
16-06-28 15,000,400,36-- -- 0,230,480,400,401 12-10
16-06-28 18,00--0,65-- -- 0,480,81----0 --
16-06-28 20,00--0,91-- -- 0,741,08----0 11-9
16-06-28 22,002,001,27-- -- 1,101,43----0 22-9
16-06-28 24,002,341,74-- -- 1,531,86----0 12-8
16-06-28 26,002,652,28-- -- --------0 27-7
16-06-28 28,004,502,93-- -- 2,743,07----0 7-7
16-06-28 30,003,803,72-- -- 3,483,833,803,801 13-10
16-06-281035,007,816,13-0,03 -0,5% 5,906,407,817,8110 2-10
16-06-28 40,00--9,37-- -- --------0 --
16-06-28 45,00--13,19-- -- 13,0013,50----0 --
16-06-28 50,00--17,50-- -- --------0 --
16-06-28 55,00--22,16-- -- --------0 --
16-06-28 60,00--27,12-- -- 26,6527,30----0 --
15-12-28 15,000,740,47-- -- 0,320,62----0 31-7
15-12-28 16,000,980,58-- -- 0,400,760,980,983 3-6
15-12-28 18,001,250,84-- -- 0,671,01----1 1-10
15-12-28 20,001,261,16-- -- 0,961,341,261,261 12-10
15-12-28 22,002,101,56-- -- 1,341,74----1 7-9
15-12-28 24,002,562,06-- -- --------2 14-9
15-12-28 25,002,422,35-- -- ----2,422,421 12-10
15-12-28 26,003,602,66-- -- 2,432,82----0 24-7
15-12-28 28,003,553,35-- -- 3,123,523,553,5510 9-10
15-12-28 30,005,304,13-- -- 3,904,36----0 31-7
15-12-28 35,008,686,57-- -- 6,356,80----1 7-10
15-12-28 40,0012,309,65-- -- 9,5010,05----1 12-10
15-12-28 45,0020,9013,45-- -- 13,2513,8020,9020,902 4-2
15-12-28 50,0020,3017,65-- -- --------0 17-7
15-12-28 55,0018,6022,20-- -- --------0 12-1
15-12-28 60,00--27,12-- -- 26,6527,35----0 --
15-12-28 80,00--47,12-- -- --------0 --
15-12-28 100,00--67,12-- -- 66,6067,35----0 --
21-12-29 10,000,810,24-- -- ----0,810,8110 16-2
21-12-29 15,001,140,77-- -- 0,550,931,141,144 8-4
21-12-29 18,00--1,26-- -- --------0 --
21-12-29 20,002,001,66-- -- 1,361,842,002,002 22-4
21-12-29 22,002,362,15-- -- 1,872,332,362,361 8-10
21-12-29 24,003,382,71-- -- ----3,383,381 12-8
21-12-29 25,003,653,05-- -- ----3,653,651 17-9
21-12-29 26,004,863,39-- -- --------0 7-7
21-12-29 28,004,754,16-- -- 3,824,314,754,753 7-10
21-12-297530,005,784,96-0,17 -3,4% 4,625,20----20 13-10
21-12-29 35,009,607,42-- -- ----9,609,601 7-5
21-12-29 40,0012,1010,44-- -- 10,2010,70----1 28-8
21-12-29 45,0016,5514,00-- -- 13,8014,3516,5516,553 15-9
21-12-2985350,0023,0518,01-0,07 -0,4% ----23,0523,051 2-7
21-12-29 55,0030,0522,38-- -- 22,1522,8530,0530,051 16-2
21-12-29 60,0029,6027,12-0,06 -0,2% 26,7527,5029,6029,601 4-5
21-12-29 80,00--47,12-- -- 46,5547,45----0 --
21-12-29 100,00--67,12-- -- 66,5567,45----0 --
20-12-30 10,000,350,37-- -- 0,140,590,350,355 7-10
20-12-30 15,001,451,04-- -- 0,771,251,451,455 1-10
20-12-30 18,001,811,62-- -- 1,331,841,811,815 8-10
20-12-30 20,002,402,10-- -- 1,792,312,402,401 7-10
20-12-30 22,003,302,61-- -- --3,55----0 3-8
20-12-3010924,004,093,24-- -- 2,843,46----1 23-9
20-12-30 25,003,753,56-- -- 3,183,783,753,751 12-10
20-12-30 26,004,603,90-- -- 3,514,144,604,602 14-9
20-12-30 28,004,904,67-- -- 4,294,924,904,9034 9-10
20-12-301.91830,005,655,53-0,06 -1,1% 5,055,855,655,6031 14:59
20-12-304335,0010,008,03-0,10 -1,2% ----10,0010,001 1-10
20-12-30 40,0015,4511,01-- -- 10,6511,4015,4515,452 26-6
20-12-30 45,0016,1314,45-- -- 14,1514,8016,1316,132 14-9
20-12-30 50,0019,7518,30-- -- 18,0518,8519,7519,751 27-7
20-12-30 60,00--27,12-- -- 26,8527,80----0 --
20-12-30 80,0049,7047,12-- -- ----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?