Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5630,36-1,80 -5,9% 29,5428,302.300.37617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 1.648 (721 Calls, 927 Puts)
Totaal open interest bij opening 10.366 (7.415 Calls, 2.951 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,01-- -- --------0 --
15-05-262419,000,040,01-- -- ----0,050,044 7-4
15-05-26 20,000,080,01-- -- ----0,080,0810 2-4
15-05-26 21,000,190,01-- -- ----0,190,191 16-3
15-05-26 22,000,200,01-- -- --0,070,210,202 1-4
15-05-26 23,000,040,02-- -- --0,080,040,045 21-4
15-05-26 23,500,450,02-- -- ----0,450,451 27-2
15-05-26 24,000,040,03-- -- ----0,040,042 30-4
15-05-26 24,500,330,03-- -- ----0,330,331 10-4
15-05-26 25,000,040,04-- -- ----0,040,041 30-4
15-05-26 25,500,050,01-- -- --0,130,050,051 23-4
15-05-26 26,000,070,01+0,06 +600,0% --0,300,070,0710 14:49
15-05-2610426,500,120,02+0,09 +450,0% ----0,120,121 16:49
15-05-26 27,000,220,03+0,19 +633,3% ----0,220,221 12:25
15-05-26 27,20------ -- ---------- --
15-05-26 27,40------ -- ---------- --
15-05-26 27,500,350,07+0,28 +400,0% 0,190,390,350,22105 16:31
15-05-26 27,60------ -- ---------- --
15-05-26 27,80------ -- ---------- --
15-05-26 28,000,520,16+0,36 +225,0% ----0,520,4045 16:34
15-05-26 28,20------ -- ---------- --
15-05-26 28,40------ -- ---------- --
15-05-269928,500,630,23+0,40 +173,9% ----0,650,5026 16:17
15-05-26 28,60------ -- ---------- --
15-05-26 28,80------ -- ---------- --
15-05-2630429,000,910,37+0,54 +145,9% ----1,000,6942 14:27
15-05-26 29,20--0,43-- -- 0,931,14----0 --
15-05-26 29,40--0,52-- -- --------0 --
15-05-26 29,500,230,57-- -- 1,141,390,230,234 5-5
15-05-26 29,601,270,60+0,67 +111,7% ----1,271,271 11:15
15-05-26 29,80--0,71-- -- --------0 --
15-05-26 30,001,640,79+0,85 +107,6% 1,541,781,640,9310 11:52
15-05-26 30,501,951,09+0,86 +78,9% 1,962,211,951,952 11:13
15-05-2618031,002,521,44+1,04 +72,2% ----2,522,202 09:21
15-05-26 31,50--1,84-- -- --------0 --
15-05-26 32,003,452,28+1,17 +51,3% ----3,453,451 10:55
15-05-26 32,50--2,74-- -- --------0 --
15-05-26 33,002,543,22-- -- ----2,542,541 6-5
15-05-26 33,50--3,70-- -- --------0 --
15-05-26 34,003,224,19-- -- ----3,223,221 22-4
15-05-26 35,003,615,19-- -- 6,306,653,613,612 21-4
15-05-26236,005,256,19+1,25 +20,2% ----5,255,251 30-4
15-05-26 38,007,858,19-- -- 9,209,807,857,8520 6-5
15-05-26 40,00--10,19-- -- --------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 14,000,020,01-- -- --0,170,020,021 1-4
19-06-26 16,000,300,01-- -- --0,090,300,3022 6-2
19-06-26 18,000,050,01-- -- --0,110,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,060,02-- -- ----0,060,063 4-5
19-06-26 21,000,280,01-- -- 0,010,160,280,281 1-4
19-06-26 22,000,120,02+0,10 +500,0% 0,060,190,120,1020 17:21
19-06-26 23,000,100,05+0,05 +100,0% ----0,100,101 10:24
19-06-26 24,000,120,12-- -- ----0,120,122 4-5
19-06-26 24,500,290,14+0,15 +107,1% 0,03--0,290,292 11:34
19-06-26 25,000,340,21+0,13 +61,9% 0,300,420,340,303 14:05
19-06-26 25,50--0,25-- -- --------0 --
19-06-26 26,000,520,33+0,19 +57,6% ----0,560,4011 16:26
19-06-261826,500,600,39+0,21 +53,8% ----0,600,5711 10:50
19-06-26 27,000,770,49+0,28 +57,1% ----0,850,64165 15:16
19-06-26 27,501,000,60+0,40 +66,7% ----1,000,9459 12:25
19-06-26 28,001,190,72+0,47 +65,3% 1,071,281,191,192 13:13
19-06-26 28,501,300,88+0,42 +47,7% 1,291,491,371,063 11:53
19-06-26 29,001,601,05+0,55 +52,4% ----1,651,453 17:06
19-06-26 29,501,121,26-- -- ----1,400,894 6-5
19-06-2628530,002,201,49+0,71 +47,7% 2,142,312,201,877 11:03
19-06-26 31,001,582,07-- -- ----1,581,5810 6-5
19-06-268332,002,002,73+0,99 +36,3% ----2,001,802 5-5
19-06-26 33,002,893,50-- -- ----2,892,891 6-5
19-06-26 34,003,724,37-- -- ----3,723,721 6-5
19-06-26 35,004,975,27-- -- ----4,974,972 23-4
19-06-26 36,007,876,23-- -- 7,257,757,877,8720 10-4
19-06-26 38,007,668,19-- -- ----7,667,662 16-4
19-06-26 40,0010,5010,19-- -- ----10,5010,501 15-4
19-06-26 42,0010,9012,19-- -- 13,3513,6510,9010,901 5-5
19-06-26 44,0013,4514,19-- -- ----13,4513,4520 6-5
19-06-264345,0016,4215,19+1,25 +8,2% ----16,4216,421 23-3
19-06-26 46,008,3016,19-7,89 -48,7% ----8,308,10150 30-10
19-06-26 48,009,9518,19-8,24 -45,3% ----9,959,9550 30-10
19-06-26 50,0021,6520,19-- -- ----21,6521,655 13-4
19-06-26 55,009,0025,19-16,19 -64,3% ----9,009,0010 13-5
19-06-26 60,0013,2330,19-- -- 31,2031,8013,2313,232 30-4
19-06-26 70,00--40,19-- -- --------0 --
19-06-26 80,00--50,19-- -- --------0 --
17-07-26 16,00------ -- ---------- --
17-07-26 18,00--0,02-- -- --------0 --
17-07-26 20,00--0,02-- -- --------0 --
17-07-26 22,00--0,07-- -- 0,130,29----0 --
17-07-26 23,00--0,14-- -- --------0 --
17-07-26 24,000,310,24+0,07 +29,2% 0,05--0,410,31102 11:54
17-07-26 25,000,350,39-- -- 0,470,700,350,355 6-5
17-07-26 25,50------ -- ---------- --
17-07-26 26,000,700,57+0,13 +22,8% ----0,700,702 09:47
17-07-26 26,50------ -- --------0 --
17-07-26 27,001,100,79+0,31 +39,2% 1,001,181,101,101 12:21
17-07-26 27,500,690,89-- -- ----0,690,691 5-5
17-07-26 28,001,501,05+0,45 +42,9% ----1,501,272 16:22
17-07-26 28,501,641,23+0,41 +33,3% ----1,701,642 14:27
17-07-26 29,001,901,41+0,49 +34,8% 1,882,101,901,574 11:16
17-07-26 29,50--1,62-- -- --------0 --
17-07-26 30,001,431,85-- -- ----1,431,432 4-5
17-07-26 31,001,852,38-- -- ----1,851,855 6-5
17-07-26 32,00--3,02-- -- 3,874,12----0 --
17-07-26 33,00--3,74-- -- --------0 --
17-07-26 34,00--4,54-- -- --------0 --
17-07-26 35,00--5,40-- -- --------0 --
17-07-26 36,00--6,31-- -- --------0 --
17-07-26 38,00--8,21-- -- 9,209,80----0 --
17-07-26 40,00--10,19-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --0,12----0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,03-- -- --------0 --
18-09-26 16,000,330,06-- -- 0,04--0,330,3310 25-2
18-09-264218,000,210,12-- -- 0,110,240,210,212 9-4
18-09-26 19,000,220,16-- -- ----0,220,223 17-4
18-09-26 20,000,290,22-- -- 0,220,370,290,291 15-4
18-09-26 21,000,810,28-- -- ----0,810,811 3-3
18-09-26 22,000,400,37-- -- ----0,400,402 17-4
18-09-26 23,000,880,49-- -- ----0,880,881 18-3
18-09-26 24,000,850,63+0,22 +34,9% ----0,850,8515 10:52
18-09-26 25,000,640,83-- -- ----0,640,641 5-5
18-09-26 26,001,421,07+0,35 +32,7% ----1,421,3516 16:30
18-09-26 27,001,701,34+0,36 +26,9% ----1,701,7010 09:28
18-09-26 28,002,051,69+0,36 +21,3% 2,092,272,202,0528 15:40
18-09-26 29,002,652,10+0,55 +26,2% ----2,652,402 17:27
18-09-26 30,002,302,54-- -- ----2,552,3024 6-5
18-09-26 32,003,273,69-- -- ----3,403,272 6-5
18-09-26 34,004,605,07-- -- 5,956,354,604,601 17-4
18-09-26 36,007,106,69-- -- ----7,107,102 3-2
18-09-26 38,004,208,44-- -- ----4,204,201 16-1
18-09-26 40,009,7010,30-- -- ----9,709,701 4-5
18-09-26 42,0013,2012,23-- -- 13,2513,8513,2013,201 5-3
18-09-26844,0018,7614,19+1,25 +8,8% ----18,7618,767 24-2
18-09-26 50,00--20,18-- -- --------0 --
18-09-26 55,00--25,18-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,02-- -- ----0,380,353 12-2
18-12-26 14,000,300,05-- -- --0,200,300,284 25-2
18-12-26 15,000,180,08-- -- ----0,180,181 10-4
18-12-26 16,000,310,15-- -- ----0,310,313 11-3
18-12-261.00818,000,380,24-- -- 0,230,410,380,383 10-4
18-12-26 19,000,770,31-- -- 0,330,510,770,771 3-3
18-12-26 20,000,340,41-- -- ----0,340,341 5-5
18-12-26 21,000,480,51-- -- ----0,480,481 30-4
18-12-26 22,000,690,65-- -- ----0,690,695 17-4
18-12-26 23,000,990,82+0,17 +20,7% ----0,990,991 09:18
18-12-26 24,000,901,03-- -- ----0,900,901 5-5
18-12-2630025,001,211,28-- -- 1,481,681,211,215 6-5
18-12-26 26,001,861,54+0,32 +20,8% 1,812,031,861,7390 13:14
18-12-26 27,002,221,87+0,35 +18,7% ----2,262,226 12:20
18-12-26 28,002,752,25+0,50 +22,2% ----2,752,753 16:23
18-12-26 29,003,132,67+0,46 +17,2% ----3,133,1321 10:58
18-12-26 30,003,703,12+0,58 +18,6% ----3,703,4531 14:29
18-12-26 32,004,954,21+0,74 +17,6% 4,905,254,954,951 15:35
18-12-26 34,006,455,56-- -- ----6,456,453 19-3
18-12-2618135,006,156,25+1,01 +16,2% ----6,156,151 6-5
18-12-26 36,008,467,05-- -- ----8,468,461 31-3
18-12-26 38,007,858,70-- -- ----7,857,8510 17-4
18-12-26 40,009,9010,47-- -- ----9,909,901 4-5
18-12-263542,0017,3512,31+1,23 +10,0% ----17,3517,352 4-2
18-12-26 45,0014,4015,20-- -- ----14,4014,4020 6-5
18-12-26 50,0015,7020,18-4,48 -22,2% 21,3021,6515,7015,701 9-12
18-12-26 55,009,7025,18-15,48 -61,5% 26,3526,659,709,7025 12-5
18-12-26 60,00--30,18-- -- --------0 --
18-12-26 70,00--40,17-- -- --------0 --
18-12-26 80,00--50,17-- -- --------0 --
19-03-27 14,000,230,09-- -- ----0,230,222 10-4
19-03-27 16,00--0,25-- -- 0,180,39----0 --
19-03-27 18,000,750,38-- -- ----0,750,751 27-3
19-03-27 20,00--0,57-- -- --------0 --
19-03-27 22,001,090,88-- -- ----1,091,093 8-4
19-03-27 23,001,351,08+0,27 +25,0% 1,241,471,351,351 12:32
19-03-27 24,00--1,30-- -- 1,521,63----0 --
19-03-27 25,00--1,60-- -- --------0 --
19-03-27 26,00--1,88-- -- --------0 --
19-03-27 27,002,582,23+0,35 +15,7% ----2,582,581 11:47
19-03-272428,003,092,60+0,47 +18,1% 3,013,213,093,079 14:48
19-03-27 29,00--3,05-- -- --------0 --
19-03-27 30,003,433,47-- -- ----3,433,431 29-4
19-03-27 32,00--4,59-- -- --------0 --
19-03-27 34,00--5,84-- -- 6,557,00----0 --
19-03-27 36,00--7,30-- -- --------0 --
19-03-27 38,00--8,91-- -- --------0 --
19-03-27 40,00--10,62-- -- --------0 --
19-03-27 45,00--15,24-- -- --------0 --
19-03-27 50,00--20,17-- -- --------0 --
18-06-27 15,000,250,21-- -- 0,190,460,250,251 22-4
18-06-27 16,000,390,30-- -- ----0,390,393 21-4
18-06-27 18,002,040,53-- -- ----2,042,004 12-2
18-06-27 20,002,040,80-- -- 0,841,092,042,044 17-2
18-06-27 22,001,181,16-- -- 1,291,471,181,181 17-4
18-06-27 24,002,781,68-- -- ----2,782,782 26-2
18-06-27 25,002,301,96+0,34 +17,3% ----2,322,306 13:04
18-06-27 26,002,502,30+0,20 +8,7% 2,582,862,502,501 10:50
18-06-27 28,004,053,07-- -- 3,463,744,054,0432 13-4
18-06-27 30,004,503,97-- -- ----4,504,502 14-4
18-06-27 35,006,507,01-- -- ----6,506,501 22-4
18-06-27 40,0012,8010,88-- -- ----12,8012,804 27-3
18-06-27 45,0016,7515,34-- -- 16,3017,0516,7516,751 23-3
18-06-27 50,0025,1520,17-- -- ----25,1525,151 6-2
18-06-27 55,00--25,17-- -- --------0 --
18-06-27 60,00--30,17-- -- --------0 --
18-06-27 70,00--40,16-- -- --------0 --
18-06-27 80,00--50,16-- -- 51,1051,85----0 --
17-12-27 15,000,670,32-- -- 0,19--0,670,671 18-3
17-12-27 16,000,920,52-- -- ----0,920,9220 3-3
17-12-27 18,000,500,76-- -- --70,000,500,502 6-5
17-12-27 20,001,011,09-- -- 1,111,571,011,011 27-4
17-12-27 22,001,501,51-- -- ----1,501,5020 27-4
17-12-27 24,002,252,09-- -- ----2,252,251 15-4
17-12-27 26,003,112,76+0,35 +12,7% ----3,112,933 16:00
17-12-27 28,003,293,56-- -- 3,894,423,293,291 6-5
17-12-27 30,004,604,54-- -- ----4,604,602 6-5
17-12-27 32,005,295,59-- -- ----5,295,292 4-5
17-12-27 35,007,107,54-- -- 7,10--7,107,1010 6-5
17-12-27 40,0010,6011,25-- -- ----10,6010,606 21-4
17-12-27 45,0020,7015,55-- -- ----20,7020,701 4-2
17-12-27 50,0019,6020,21-- -- ----19,6019,601 23-4
17-12-27 55,0028,7625,16-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3230,15-- -- ----31,3231,328 3-2
17-12-27 70,00--40,15-- -- 40,9042,05----0 --
17-12-27 80,00--50,14-- -- --------0 --
15-12-28 15,001,500,75-- -- ----1,511,4916 17-2
15-12-28 16,002,100,89-- -- ----2,102,103 11-2
15-12-28518,001,251,23+0,15 +12,2% ----1,251,251 11:26
15-12-28 20,001,851,66+0,19 +11,4% ----1,851,753 12:53
15-12-28 22,002,102,17-- -- ----2,102,1055 6-5
15-12-28 24,004,662,80-- -- 2,833,604,664,6610 24-2
15-12-28 25,003,553,17-- -- 3,164,033,553,554 6-3
15-12-28 26,007,163,50-- -- ----7,167,1612 12-2
15-12-28 28,004,104,38-- -- ----4,104,101 21-4
15-12-28 30,005,255,35-- -- ----5,255,251 30-4
15-12-2812135,008,008,29+0,83 +10,0% ----8,008,002 6-5
15-12-28 40,0016,0011,88-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,93-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,34-- -- 21,1022,3023,2521,4915 3-2
15-12-28 55,0018,6025,14-- -- 25,9027,3018,6018,601 12-1
15-12-28 60,00--30,13-- -- --------0 --
15-12-28 80,00--50,11-- -- 50,8552,25----0 --
15-12-28 100,00--70,09-- -- --------0 --
21-12-29 10,000,810,38-- -- 0,050,790,810,8110 16-2
21-12-29 15,001,141,05-- -- ----1,141,144 8-4
21-12-29 18,00--1,67-- -- 1,332,33----0 --
21-12-29 20,002,002,17-- -- ----2,002,002 22-4
21-12-29 22,004,812,77-- -- 2,553,564,814,7515 10-2
21-12-29 24,004,103,43-- -- 3,324,334,104,102 27-2
21-12-29 25,003,903,82-- -- 3,654,823,903,902 28-4
21-12-29 26,006,104,20-- -- 4,085,256,106,105 24-2
21-12-296028,007,985,07+0,55 +10,8% ----8,027,9850 10-2
21-12-29 30,005,756,04-- -- ----5,755,7520 4-5
21-12-29 35,009,608,92+0,68 +7,6% 9,1010,359,609,601 12:17
21-12-29 40,0013,0012,32-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2016,19-- -- ----11,2011,202 15-1
21-12-29 50,0021,4020,49-- -- 21,2522,5021,4021,401 14-4
21-12-29 55,0030,0525,19-- -- ----30,0530,051 16-2
21-12-29 60,0029,6030,11-- -- ----29,6029,601 4-5
21-12-29 80,00--50,08-- -- --------0 --
21-12-29 100,00--70,06-- -- --------0 --
20-12-30 10,001,090,62-- -- ----1,091,0925 20-2
20-12-30 15,001,341,33-- -- ----1,341,341 4-5
20-12-30 18,003,592,03-- -- ----3,593,5920 18-2
20-12-30 20,002,752,60+0,15 +5,8% ----2,752,751 15:35
20-12-30 22,003,993,19-- -- 2,924,103,993,9910 25-3
20-12-30 24,004,323,91-- -- --6,004,324,3220 6-3
20-12-302525,004,354,27+0,44 +10,3% ----4,354,351 17-4
20-12-30 26,004,704,67-- -- ----4,704,704 16-4
20-12-30 28,005,955,61+0,34 +6,1% ----6,105,9530 12:49
20-12-30 30,006,656,58-- -- ----6,656,651 6-5
20-12-30 35,009,759,45-- -- 9,4510,9010,859,7557 14-4
20-12-30 40,0011,8012,77-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,50-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,62-- -- ----26,2526,102 13-2
20-12-30 60,00--30,09-- -- --------0 --
20-12-30 80,0049,7050,06-- -- 50,6052,6549,7049,701 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?