Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,1630,12+0,04 +0,1% 30,3429,38017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 600 (386 Calls, 214 Puts)
Totaal open interest bij opening 5.499 (3.289 Calls, 2.210 Puts)
Call / Put ratio 1,80
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
19-06-262216,000,30---- -- --------0 6-2
19-06-262718,000,05---- -- --------0 8-4
19-06-26 19,00--0,01-- -- --0,06----0 --
19-06-262620,000,060,01-- -- ----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
19-06-263223,000,020,01-- -- ----0,020,021 2-6
19-06-265124,000,060,01-- -- 0,02--0,060,0615 2-6
19-06-263024,500,030,02-- -- ----0,030,032 5-6
19-06-26 25,000,050,02-- -- ----0,050,051 2-6
19-06-26 25,500,230,03-- -- ----0,230,235 5-6
19-06-26 26,000,080,04-- -- ----0,120,089 4-6
19-06-26 26,500,090,06+0,03 +50,0% ----0,090,092 09:11
19-06-26 27,000,080,09-0,01 -11,1% ----0,080,081 15:58
19-06-26 27,500,120,12-- -- ----0,130,1012 5-6
19-06-26 28,000,150,18-0,03 -16,7% ----0,200,152 10:03
19-06-26 28,40--0,24-- -- --------0 --
19-06-26 28,500,210,26-0,05 -19,2% ----0,220,216 17:19
19-06-26 28,60--0,28-- -- --------0 --
19-06-26 28,80--0,32-- -- --------0 --
19-06-26 29,000,390,37+0,02 +5,4% ----0,530,396 15:36
19-06-26 29,20--0,43-- -- --------0 --
19-06-26 29,400,530,50+0,03 +6,0% ----0,530,531 13:32
19-06-26 29,500,600,54+0,06 +11,1% ----0,600,602 14:37
19-06-26 29,600,770,58+0,19 +32,8% ----0,770,772 10:47
19-06-26 29,800,720,65+0,07 +10,8% ----0,720,725 10:25
19-06-26 30,000,820,74+0,08 +10,8% ----1,000,825 14:37
19-06-26 30,50--1,00-- -- --------0 --
19-06-26 31,001,501,30-- -- ----1,501,501 4-6
19-06-26 31,50--1,67-- -- --------0 --
19-06-26 32,002,902,07-- -- 1,40--2,902,901 4-6
19-06-26 32,50--2,50-- -- --------0 --
19-06-26 33,004,152,95-- -- ----4,154,151 3-6
19-06-26 34,003,353,90-- -- ----3,553,3512 5-6
19-06-26 35,006,954,88-- -- ----7,106,9520 29-5
19-06-26 36,007,065,88-- -- ----7,067,062 1-6
19-06-26 38,0010,207,88-- -- ----10,2010,201 29-5
19-06-26 40,0010,909,88-- -- --------0 1-6
19-06-26 42,0010,9011,88-- -- ----10,9010,901 5-5
19-06-26 44,0013,4513,88-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3714,88-- -- ----16,4716,375 8-5
19-06-262246,008,3015,88-0,04 -0,3% ----8,308,10150 30-10
19-06-26 48,009,9517,88-7,93 -44,4% ----9,959,9550 30-10
19-06-26 50,0021,6519,88-- -- --------0 13-4
19-06-26 55,009,0024,88-- -- --------0 13-5
19-06-26 60,0013,2329,88-- -- ----13,2313,232 30-4
19-06-26 70,00--39,88-- -- --------0 --
19-06-26 80,00--49,88-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --0,08----0 --
17-07-26420,000,120,01-- -- ----0,130,124 14-5
17-07-26 21,00--0,01-- -- --------0 --
17-07-26 22,000,160,03-- -- ----0,160,161 28-5
17-07-26 23,000,180,05-- -- --------0 4-6
17-07-26 24,000,210,10-- -- 0,05--0,210,21100 2-6
17-07-26 24,500,360,14-- -- ----0,360,361 28-5
17-07-26 25,000,160,16-- -- ----0,160,167 5-6
17-07-26 25,500,320,21-- -- ----0,320,316 2-6
17-07-26 26,000,260,25-- -- ----0,260,267 8-6
17-07-26 26,500,330,32-- -- ----0,330,3320 8-6
17-07-26 27,000,470,39+0,08 +20,5% ----0,470,472 09:11
17-07-26 27,500,500,49+0,01 +2,0% ----0,530,503 16:43
17-07-26 28,000,630,60+0,03 +5,0% ----0,630,615 09:59
17-07-26 28,500,770,75-- -- ----0,770,7545 8-6
17-07-268129,000,890,90-0,04 -4,4% ----0,890,7522 8-6
17-07-26 29,501,131,08+0,05 +4,6% ----1,131,1320 15:36
17-07-26 30,001,341,30-- -- ----1,341,3420 8-6
17-07-26 31,002,811,83-- -- ----2,812,812 5-6
17-07-26 32,002,552,48-- -- ----2,552,554 8-6
17-07-26 33,003,443,23-- -- ----3,443,441 4-6
17-07-26 34,00--4,07-- -- --------0 --
17-07-26 35,00--4,99-- -- --------0 --
17-07-26 36,00--5,93-- -- --------0 --
17-07-26 38,00--7,88-- -- --------0 --
17-07-26 40,00--9,88-- -- --------0 --
21-08-26 16,00--0,02-- -- --------0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,05-- -- --------0 --
21-08-26 21,00--0,09-- -- --------0 --
21-08-26 22,00--0,15-- -- --------0 --
21-08-26 23,000,330,23-- -- ----0,330,331 2-6
21-08-26624,000,340,35-0,01 -2,9% ----0,340,342 09:51
21-08-26 25,000,470,48-- -- ----0,470,472 5-6
21-08-26 25,50--0,57-- -- --------0 --
21-08-26 26,000,950,67-- -- ----0,950,951 3-6
21-08-26 26,501,320,77-- -- ----1,321,321 1-6
21-08-26 27,000,940,90+0,04 +4,4% ----1,050,9411 13:42
21-08-26 27,500,961,04-- -- --1,600,960,954 5-6
21-08-26 28,00--1,20-- -- --------0 --
21-08-26 28,50--1,37-- -- --------0 --
21-08-26229,001,601,56-0,03 -1,9% ----1,601,6010 13:42
21-08-26129,502,151,77-0,04 -2,3% ----2,752,152 1-6
21-08-26 30,002,592,00-- -- ----2,592,5910 4-6
21-08-26 31,00--2,53-- -- --------0 --
21-08-26 32,00--3,13-- -- --------0 --
21-08-26 33,00--3,83-- -- --------0 --
21-08-26 34,00--4,59-- -- --------0 --
21-08-26 36,007,316,27-- -- ----7,317,312 1-6
21-08-26 38,00--8,11-- -- --------0 --
21-08-26 40,00--10,00-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00------ -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,02-- -- --------0 --
18-09-262716,000,050,03+0,01 +33,3% ----0,050,052 5-6
18-09-26 18,000,090,09-- -- 0,04--0,090,091 5-6
18-09-261919,000,220,12+0,01 +8,3% --------0 17-4
18-09-26 20,000,150,15-- -- ----0,150,151 5-6
18-09-26 21,000,310,20-- -- --------0 3-6
18-09-26 22,000,300,27-- -- ----0,300,301 8-6
18-09-26 23,000,510,37-- -- --------0 3-6
18-09-26 24,000,850,49-- -- --------0 7-5
18-09-26 25,000,640,65-0,01 -1,5% ----0,640,6411 17:00
18-09-26 26,000,970,86-- -- --------0 2-6
18-09-264227,001,481,11-0,02 -1,8% --------0 1-6
18-09-26 28,001,451,42-- -- ----1,451,455 8-6
18-09-26 29,002,351,80-- -- --------0 3-6
18-09-26 30,002,372,26-- -- ----2,372,371 8-6
18-09-26 32,003,623,37+0,25 +7,4% 3,00--3,623,621 10:54
18-09-26 34,005,454,79-- -- --------0 4-6
18-09-26 36,007,206,40-- -- --------0 19-5
18-09-26 38,0010,058,18-- -- ----10,0510,051 29-5
18-09-2617940,0013,4010,05-0,04 -0,4% ----13,4013,406 13-5
18-09-26 42,0013,2011,99-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,93-0,04 -0,3% ----18,7618,767 24-2
18-09-26 50,00--19,88-- -- --------0 --
18-09-26 55,00--24,88-- -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,01-- -- ----0,060,061 26-5
18-12-26 14,000,090,05-- -- 0,08--0,100,093 8-6
18-12-26 15,000,180,08-- -- --------0 10-4
18-12-26 16,000,280,13-- -- ----0,280,282 12-5
18-12-26 18,000,430,22-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,28-- -- ----0,770,771 3-3
18-12-26 20,000,380,35+0,03 +8,6% ----0,380,385 14:47
18-12-26 21,000,480,46-- -- ----0,480,481 30-4
18-12-26 22,000,840,58-- -- ----0,840,841 29-5
18-12-26 23,000,980,74-- -- ----1,000,982 26-5
18-12-26 24,001,730,92-- -- --------0 13-5
18-12-26 25,001,201,14+0,06 +5,3% 0,10--1,201,203 15:12
18-12-26 26,001,641,41-- -- ----1,641,641 1-6
18-12-2632827,001,771,72-0,04 -2,3% ----1,771,7720 8-6
18-12-26 28,002,102,08-- -- ----2,102,101 5-6
18-12-26 29,002,402,48-- -- ----2,402,309 5-6
18-12-26 30,002,752,94-- -- ----2,752,752 5-6
18-12-26 32,003,934,01-- -- ----3,933,9310 8-6
18-12-266034,005,955,33-0,04 -0,8% ----5,955,953 4-6
18-12-26 35,007,566,05-- -- ----7,567,5610 1-6
18-12-262136,006,556,82-0,03 -0,4% ----6,556,551 5-6
18-12-26 38,008,868,47-- -- ----8,868,862 4-6
18-12-26 40,0010,6010,24+0,36 +3,5% ----10,8010,602 09:38
18-12-26 42,0017,3512,09-- -- ----17,3517,352 4-2
18-12-26 45,0016,7014,97-- -- ----16,7016,701 20-5
18-12-26 50,0021,8719,88-- -- ----21,8721,8710 1-6
18-12-26 55,009,7024,88-- -- --------0 12-5
18-12-26 60,00--29,88-- -- --------0 --
18-12-26 70,00--39,88-- -- --------0 --
18-12-26 80,00--49,88-- -- --------0 --
19-03-27 12,00--0,05-- -- --------0 --
19-03-27 14,000,230,11-- -- ----0,230,222 10-4
19-03-27 16,000,320,22-- -- ----0,320,322 13-5
19-03-27 18,000,750,35-- -- ----0,750,751 27-3
19-03-27 20,00--0,56-- -- --------0 --
19-03-27 22,001,090,85-- -- ----1,091,093 8-4
19-03-27 23,001,371,03-- -- --------0 20-5
19-03-27 24,00--1,24-- -- --------0 --
19-03-27 25,001,631,50+0,13 +8,7% ----1,631,631 09:03
19-03-27 26,00--1,79-- -- --------0 --
19-03-27 27,002,232,12-- -- ----2,232,231 2-6
19-03-275328,003,252,51-0,03 -1,2% ----3,253,251 1-6
19-03-27 29,00--2,93-- -- --------0 --
19-03-27 30,004,353,35-- -- ----4,354,353 29-5
19-03-27 32,00--4,44-- -- --------0 --
19-03-27 34,008,205,67-- -- ----8,208,208 13-5
19-03-27 36,00--7,13-- -- --------0 --
19-03-27 38,00--8,70-- -- --------0 --
19-03-27 40,0011,7110,40-- -- ----11,7111,712 8-5
19-03-27 45,00--15,00-- -- --------0 --
19-03-27 50,00--19,88-- -- --------0 --
18-06-27 15,000,250,23-- -- ----0,250,251 22-4
18-06-27 16,000,390,31-- -- --------0 21-4
18-06-27 18,000,490,49-- -- ----0,490,492 5-6
18-06-27 20,000,730,75-- -- ----0,730,731 5-6
18-06-27 22,001,201,12-- -- --------0 2-6
18-06-27 24,001,621,60-- -- ----1,621,627 8-6
18-06-273925,002,271,890,00 0,0% ----2,272,271 25-5
18-06-27 26,002,702,22-- -- --------0 26-5
18-06-27 28,004,052,98-- -- ----4,054,0432 13-4
18-06-27 30,004,503,89-- -- ----4,504,502 14-4
18-06-27 35,008,876,86-- -- 3,50--8,878,871 14-5
18-06-27 40,0012,8010,69-- -- ----12,8012,804 27-3
18-06-27245,0016,7515,13-0,03 -0,2% ----16,7516,751 23-3
18-06-27 50,0025,1519,92-- -- ----25,1525,151 6-2
18-06-27 55,00--24,88-- -- --------0 --
18-06-27 60,00--29,88-- -- --------0 --
18-06-27 70,00--39,88-- -- --------0 --
18-06-27 80,00--49,88-- -- --------0 --
17-12-27 15,000,440,40-- -- --------0 2-6
17-12-27 16,000,920,52-- -- ----0,920,9220 3-3
17-12-27 18,000,500,80-- -- ----0,500,502 6-5
17-12-27 20,001,011,11-- -- --------0 27-4
17-12-27 22,001,501,55-- -- ----1,501,5020 27-4
17-12-27 24,002,552,10-- -- --------0 1-6
17-12-27 26,002,952,77-- -- --------0 2-6
17-12-27 28,003,803,58-- -- ----3,803,623 2-6
17-12-27 30,005,154,52-- -- --6,00----0 25-5
17-12-27 32,005,505,61-- -- ----5,505,502 5-6
17-12-27 35,007,257,48-- -- ----7,257,2535 5-6
17-12-275140,0011,9511,21-0,05 -0,4% --------0 1-6
17-12-27 45,0020,7015,41-- -- --------0 4-2
17-12-27 50,0019,6020,01-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,89-- -- --------0 19-2
17-12-27860,0031,3229,88-0,04 -0,1% ----31,3231,328 3-2
17-12-27 70,00--39,88-- -- --------0 --
17-12-27 80,00--49,88-- -- --------0 --
15-12-28 15,001,500,81-- -- --------0 17-2
15-12-28 16,000,980,92-- -- ----0,980,983 3-6
15-12-28 18,001,251,29-- -- ----1,251,251 7-5
15-12-28 20,001,671,65-- -- ----1,671,6730 5-6
15-12-28 22,002,102,17-- -- ----2,102,1055 6-5
15-12-28 24,003,602,80-- -- ----3,603,6020 13-5
15-12-28 25,003,483,16-- -- --------0 3-6
15-12-28 26,004,203,54-- -- --------0 27-5
15-12-28 28,004,104,44-- -- --------0 21-4
15-12-2820130,006,105,42+0,03 +0,6% --------0 26-5
15-12-28 35,009,658,37-- -- --------0 27-5
15-12-28 40,0016,0011,92-- -- --------0 18-2
15-12-28 45,0020,9015,78-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,20-- -- --------0 3-2
15-12-28 55,0018,6024,92-- -- --------0 12-1
15-12-28 60,00--29,88-- -- --------0 --
15-12-28 80,00--49,88-- -- --------0 --
15-12-28 100,00--69,88-- -- --------0 --
21-12-29 10,000,810,40-- -- ----0,810,8110 16-2
21-12-29 15,001,141,08-- -- ----1,141,144 8-4
21-12-29 18,00--1,71-- -- --------0 --
21-12-29 20,002,002,23-- -- ----2,002,002 22-4
21-12-29 22,004,812,85-- -- --------0 10-2
21-12-29 24,004,103,55-- -- ----4,104,102 27-2
21-12-29 25,003,903,92-- -- ----3,903,902 28-4
21-12-294326,004,864,32+0,03 +0,7% --------0 27-5
21-12-29 28,007,985,21-- -- --------0 10-2
21-12-29 30,007,446,17+1,27 +20,6% ----7,447,321 12:56
21-12-29 35,009,608,98-- -- ----9,609,601 7-5
21-12-29 40,0013,0012,39-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3716,19-- -- ----17,3717,373 8-5
21-12-29 50,0023,5520,45-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0525,02-- -- ----30,0530,051 16-2
21-12-29 60,0029,6029,88-- -- ----29,6029,601 4-5
21-12-29 80,00--49,88-- -- --------0 --
21-12-29 100,00--69,88-- -- --------0 --
20-12-30 10,001,090,58-- -- ----1,091,0925 20-2
20-12-30 15,001,341,43-- -- ----1,341,341 4-5
20-12-30 18,002,412,14-- -- ----2,412,411 20-5
20-12-30 20,002,882,71-- -- ----2,882,883 22-5
20-12-30 22,003,943,36-- -- --------0 13-5
20-12-308824,004,404,11+0,02 +0,5% --6,004,404,403 12-5
20-12-30 25,004,404,51-- -- ----4,404,402 5-6
20-12-30 26,004,704,92-- -- ----4,704,703 5-6
20-12-30 28,006,035,83-- -- ----6,036,031 25-5
20-12-30 30,007,006,70+0,30 +4,5% ----7,007,00105 15:19
20-12-30 35,009,759,54-- -- ----10,859,7557 14-4
20-12-30 40,0011,8012,82-- -- ----11,8011,801 22-4
20-12-30 45,0011,2616,56-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,69-- -- ----26,2526,102 13-2
20-12-30 60,00--29,88-- -- --------0 --
20-12-30 80,0049,7049,88-- -- ----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?