Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,5828,38+0,20 +0,7% 28,7428,5024.58913:14

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 339 (291 Calls, 48 Puts)
Totaal open interest bij opening 7.696 (1.744 Calls, 5.952 Puts)
Call / Put ratio 6,06
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
19-06-262718,000,050,02-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-262620,000,060,03-- -- ----0,060,063 4-5
19-06-26 21,000,140,04-- -- ----0,140,1410 13-5
19-06-26 22,000,120,06-- -- ----0,140,124 14-5
19-06-26 23,000,080,09-- -- ----0,080,0821 18-5
19-06-265824,000,170,130,00 0,0% ----0,170,155 20-5
19-06-26 24,500,180,17-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,22-- -- ----0,240,241 21-5
19-06-26 25,500,260,29-0,03 -10,3% 0,230,350,260,265 22-5
19-06-26 26,000,380,36-- -- --0,800,380,381 21-5
19-06-26 26,500,460,45-- -- 0,25--0,580,469 20-5
19-06-26 27,000,690,58-- -- 0,560,680,690,6911 20-5
19-06-26 27,500,700,74-0,04 -5,4% 0,720,840,700,701 22-5
19-06-26 28,000,860,91-- -- ----0,860,861 21-5
19-06-26 28,501,151,12-- -- ----1,151,152 21-5
19-06-26 29,001,211,37-0,16 -11,7% ----1,211,212 22-5
19-06-26 29,502,691,66-- -- --------1 19-5
19-06-26 30,002,091,97-- -- ----2,092,092 20-5
19-06-265231,003,022,71+0,16 +5,9% 2,823,003,023,024 20-5
19-06-26 32,003,353,55-- -- 3,673,903,353,352 18-5
19-06-26 33,002,894,46-- -- 4,504,852,892,891 6-5
19-06-26 34,005,855,42-- -- ----5,905,856 20-5
19-06-263735,006,896,40+0,22 +3,4% ----6,896,891 18-5
19-06-26 36,007,877,40-- -- ----7,877,8720 10-4
19-06-261838,008,809,40+0,22 +2,3% ----8,808,807 19-5
19-06-26 40,0012,7211,40-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,40-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,40-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,40-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,40-9,10 -52,3% ----8,308,10150 30-10
19-06-26 48,009,9519,40-9,45 -48,7% ----9,959,9550 30-10
19-06-26 50,0021,6521,40-- -- --------0 13-4
19-06-26 55,009,0026,40-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,40-- -- ----13,2313,232 30-4
19-06-26 70,00--41,40-- -- --------0 --
19-06-26 80,00--51,40-- -- --------0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,03-- -- --------0 --
17-07-26 20,000,120,03-- -- ----0,130,124 14-5
17-07-26 21,00--0,06-- -- --------0 --
17-07-26 22,000,290,12-- -- ----0,290,291 13-5
17-07-26 23,000,180,20-- -- --------1 21-5
17-07-26 24,000,650,32-- -- 0,05------1 18-5
17-07-26 24,50--0,40-- -- 0,340,45----0 --
17-07-26 25,000,470,47-- -- 0,420,570,520,4726 20-5
17-07-26 25,500,970,56-- -- ----0,970,971 14-5
17-07-26 26,000,560,66-- -- 0,640,750,560,561 19-5
17-07-26 26,500,790,79-- -- 0,770,890,790,795 20-5
17-07-26 27,000,950,94+0,01 +1,1% ----0,950,951 22-5
17-07-26 27,501,151,11+0,04 +3,6% ----1,151,0021 22-5
17-07-26 28,001,311,30+0,01 +0,8% ----1,311,311 22-5
17-07-26 28,502,601,53-- -- ----2,602,601 13-5
17-07-26 29,001,901,77-- -- 1,801,941,901,574 7-5
17-07-26 29,501,692,05-- -- 2,082,241,691,691 19-5
17-07-26 30,003,002,34-- -- --------4 21-5
17-07-261031,002,813,01+0,14 +4,7% ----2,812,812 18-5
17-07-26 32,004,603,78-- -- 3,834,114,604,601 13-5
17-07-26 33,00--4,62-- -- 4,654,99----0 --
17-07-26 34,00--5,50-- -- --------0 --
17-07-26 35,00--6,44-- -- 6,506,85----0 --
17-07-26 36,00--7,41-- -- --------0 --
17-07-26 38,00--9,40-- -- --------0 --
17-07-26 40,00--11,40-- -- 11,4511,80----0 --
21-08-26 16,00--0,03-- -- --------0 --
21-08-26 18,00--0,07-- -- --------0 --
21-08-26 20,00--0,16-- -- --------0 --
21-08-26 21,00--0,23-- -- --------0 --
21-08-26 22,00--0,34-- -- --------0 --
21-08-26 23,00--0,48-- -- 0,420,57----0 --
21-08-26 24,000,520,64-- -- ----0,520,521 19-5
21-08-26 25,000,760,85-0,09 -10,6% 0,810,960,760,761 22-5
21-08-26 25,50--0,97-- -- 0,941,09----0 --
21-08-26 26,001,031,11-0,08 -7,2% 1,091,241,031,035 22-5
21-08-26 26,501,371,26+0,11 +8,7% --------1 22-5
21-08-26 27,00--1,43-- -- --------0 --
21-08-26 27,50--1,62-- -- --------0 --
21-08-26 28,00--1,84-- -- --------0 --
21-08-26 28,50--2,05-- -- --------0 --
21-08-26129,002,002,30+0,08 +3,5% 2,322,482,002,001 19-5
21-08-26 29,50--2,56-- -- 2,592,77----0 --
21-08-26 30,002,942,86-- -- ----2,942,942 20-5
21-08-26 31,00--3,50-- -- --------0 --
21-08-26 32,00--4,21-- -- --------0 --
21-08-26 34,00--5,82-- -- 5,906,25----0 --
21-08-26 36,00--7,64-- -- --------0 --
21-08-26 38,00--9,51-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,03-- -- --------0 --
18-09-26 16,000,330,10-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,18-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,22-- -- ----0,220,223 17-4
18-09-26 20,000,290,29-- -- --0,400,290,291 15-4
18-09-26 21,000,620,38-- -- ----0,620,619 13-5
18-09-261422,000,820,49-0,01 -2,0% ----0,820,802 13-5
18-09-26 23,000,710,63-- -- 0,580,710,710,715 20-5
18-09-26 24,000,850,81-- -- ----0,850,8515 7-5
18-09-26 25,001,191,05-- -- 1,041,141,191,191 18-5
18-09-26 26,001,261,32-- -- 1,341,431,501,266 18-5
18-09-26 27,002,421,66-- -- ----2,422,0527 13-5
18-09-26 28,002,402,08-- -- 2,112,262,402,402 15-5
18-09-26 29,002,552,57-- -- ----2,552,5316 21-5
18-09-26 30,003,203,13-- -- 3,153,323,203,201 20-5
18-09-26 32,004,004,43-- -- 4,504,704,054,007 19-5
18-09-26 34,004,605,98-- -- ----4,604,601 17-4
18-09-262236,007,207,71+0,21 +2,7% ----7,207,2010 19-5
18-09-26 38,004,209,56-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,47-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,41-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,40-- -- ----18,7618,767 24-2
18-09-26 50,00--21,40-- -- --------0 --
18-09-26 55,00--26,40-- -- 26,4526,80----0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,03-- -- ----0,380,353 12-2
18-12-26 14,000,080,09-- -- 0,07--0,080,081 19-5
18-12-26 15,000,180,13-- -- ----0,180,181 10-4
18-12-26 16,000,280,20-- -- ----0,280,282 12-5
18-12-26 18,000,430,34-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,42-- -- ----0,770,771 3-3
18-12-26 20,000,340,54-- -- ----0,340,341 5-5
18-12-26 21,000,480,67-- -- ----0,480,481 30-4
18-12-26 22,001,180,83-- -- ----1,181,1813 13-5
18-12-26 23,001,101,02-- -- ----1,101,101 18-5
18-12-26 24,001,731,26-- -- ----1,731,7320 13-5
18-12-26 25,001,511,54-0,03 -1,9% 0,10--1,511,511 22-5
18-12-26 26,002,571,87-- -- ----2,582,572 13-5
18-12-26 27,002,392,25-- -- 2,262,392,392,3865 20-5
18-12-2645228,002,982,66+0,09 +3,4% ----2,982,981 15-5
18-12-263.14529,003,583,14+0,10 +3,2% ----3,583,581 13-5
18-12-26 30,003,633,70-- -- ----3,953,633 20-5
18-12-26 32,005,354,97-- -- ----5,355,351 13-5
18-12-26 34,006,456,41-- -- 6,406,706,456,453 19-3
18-12-26 35,007,507,19-- -- ----7,707,505 12-5
18-12-26 36,008,468,01-- -- 8,108,408,468,461 31-3
18-12-26 38,007,859,76-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,59-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,49-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,41-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,40-5,70 -26,6% ----15,7015,701 9-12
18-12-26 55,009,7026,40-- -- ----9,709,7025 12-5
18-12-26 60,00--31,40-- -- --------0 --
18-12-26 70,00--41,40-- -- --------0 --
18-12-26 80,00--51,40-- -- --------0 --
19-03-27 12,00--0,06-- -- --------0 --
19-03-27 14,000,230,14-- -- ----0,230,222 10-4
19-03-27 16,000,320,30-- -- ----0,320,322 13-5
19-03-27 18,000,750,47-- -- ----0,750,751 27-3
19-03-27 20,00--0,73-- -- --------0 --
19-03-27 22,001,091,08-- -- ----1,091,093 8-4
19-03-27323,001,371,31+0,03 +2,3% ----1,371,372 20-5
19-03-27 24,00--1,58-- -- --------0 --
19-03-27 25,00--1,89-- -- --------0 --
19-03-27 26,00--2,23-- -- --------0 --
19-03-27 27,003,252,63-- -- 2,652,783,253,251 14-5
19-03-27 28,003,073,07-- -- ----3,253,073 18-5
19-03-27 29,00--3,56-- -- 3,573,73----0 --
19-03-27 30,004,314,10-- -- 4,134,304,314,311 18-5
19-03-27 32,00--5,30-- -- 5,405,65----0 --
19-03-27 34,008,206,72-- -- ----8,208,208 13-5
19-03-27 36,00--8,26-- -- --------0 --
19-03-27 38,00--9,93-- -- 10,0010,35----0 --
19-03-27 40,0011,7111,70-- -- ----11,7111,712 8-5
19-03-27 45,00--16,42-- -- --------0 --
19-03-27 50,00--21,40-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,41-- -- ----0,390,393 21-4
18-06-272.00418,002,040,63+0,04 +6,3% ----2,042,004 12-2
18-06-27 20,002,040,95-- -- ----2,042,044 17-2
18-06-27 22,001,731,37-- -- ----1,731,731 13-5
18-06-27 24,002,781,93-- -- ----2,782,782 26-2
18-06-27 25,002,302,27-- -- ----2,322,306 7-5
18-06-27 26,002,502,68-- -- 2,662,872,502,501 7-5
18-06-27 28,004,053,54-- -- 3,523,804,054,0432 13-4
18-06-27 30,004,504,59-- -- 4,564,844,504,502 14-4
18-06-27 35,008,877,89-- -- ----8,878,871 14-5
18-06-27740,0012,8011,95+0,18 +1,5% ----12,8012,804 27-3
18-06-27 45,0016,7516,51-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,40-- -- 21,4521,8525,1525,151 6-2
18-06-27 55,00--26,40-- -- --------0 --
18-06-27 60,00--31,40-- -- --------0 --
18-06-27 70,00--41,40-- -- --------0 --
18-06-27 80,00--51,40-- -- 51,4051,85----0 --
17-12-27 15,000,670,57-- -- 0,44--0,670,671 18-3
17-12-27 16,000,920,67-- -- ----0,920,9220 3-3
17-12-27 18,000,500,96-- -- ----0,500,502 6-5
17-12-27 20,001,011,37-- -- ----1,011,011 27-4
17-12-27 22,001,501,87-- -- 1,762,081,501,5020 27-4
17-12-27 24,002,982,50-- -- 2,412,732,982,9825 13-5
17-12-27 26,003,113,26-- -- ----3,112,933 7-5
17-12-27 28,004,354,19-- -- ----4,354,3525 12-5
17-12-275330,004,605,26+0,06 +1,1% --6,004,604,602 6-5
17-12-27 32,005,296,45-- -- ----5,295,292 4-5
17-12-27 35,008,008,47-- -- ----8,008,003 19-5
17-12-27 40,0010,6012,33-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,72-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,44-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,40-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,40-- -- ----31,3231,328 3-2
17-12-27 70,00--41,40-- -- --------0 --
17-12-27 80,00--51,40-- -- --------0 --
15-12-28 15,001,500,87-- -- ----1,511,4916 17-2
15-12-28 16,002,101,03-- -- ----2,102,103 11-2
15-12-28 18,001,251,42-- -- ----1,251,251 7-5
15-12-28 20,001,851,90-- -- ----1,851,753 7-5
15-12-28 22,002,102,49-- -- ----2,102,1055 6-5
15-12-28 24,003,603,18-- -- ----3,603,6020 13-5
15-12-28 25,004,033,57-- -- ----4,034,0340 13-5
15-12-28 26,004,403,99-- -- 3,954,334,404,401 14-5
15-12-28 28,004,104,95-- -- ----4,104,101 21-4
15-12-28 30,005,256,00-- -- ----5,255,251 30-4
15-12-28 35,008,009,12-- -- ----8,008,002 6-5
15-12-28 40,0016,0012,91-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,00-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,53-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,40-- -- ----18,6018,601 12-1
15-12-28 60,00--31,40-- -- --------0 --
15-12-28 80,00--51,40-- -- --------0 --
15-12-28 100,00--71,40-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,141,20-- -- ----1,141,144 8-4
21-12-29 18,00--1,86-- -- --------0 --
21-12-29 20,002,002,40-- -- ----2,002,002 22-4
21-12-29 22,004,813,05-- -- ----4,814,7515 10-2
21-12-29 24,004,103,79-- -- ----4,104,102 27-2
21-12-29 25,003,904,20-- -- ----3,903,902 28-4
21-12-29 26,004,484,68-- -- ----4,484,481 8-5
21-12-29 28,007,985,65-- -- ----8,027,9850 10-2
21-12-29 30,007,446,70-- -- ----7,447,3234 13-5
21-12-29 35,009,609,76-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,33-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,35-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,74-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,42-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,40-- -- ----29,6029,601 4-5
21-12-29 80,00--51,40-- -- --------0 --
21-12-29 100,00--71,40-- -- --------0 --
20-12-30 10,001,090,61-- -- ----1,091,0925 20-2
20-12-30 15,001,341,52-- -- ----1,341,341 4-5
20-12-30 18,002,412,27-- -- ----2,412,411 20-5
20-12-30 20,002,882,90-0,02 -0,7% ----2,882,883 22-5
20-12-30 22,003,943,59-- -- ----3,943,9430 13-5
20-12-30 24,004,404,37-- -- --6,004,404,403 12-5
20-12-30 25,004,654,80-- -- ----4,654,652 21-5
20-12-30 26,005,155,28-- -- ----5,155,153 20-5
20-12-30 28,005,956,22-- -- ----6,105,9530 7-5
20-12-30 30,007,357,34+0,01 +0,1% 7,107,807,357,356 22-5
20-12-30 35,009,7510,17-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,70-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,58-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,88-- -- ----26,2526,102 13-2
20-12-30 60,00--31,40-- -- --------0 --
20-12-30 80,0049,7051,40-- -- 51,1052,3549,7049,701 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?