Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,7427,36+0,38 +1,4% 27,9227,021.141.66617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 605 (340 Calls, 265 Puts)
Totaal open interest bij opening 18.063 (8.820 Calls, 9.243 Puts)
Call / Put ratio 1,28
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
15-05-262320,000,080,01-- -- ----0,080,0810 2-4
15-05-26121,000,190,01-- -- ----0,190,191 16-3
15-05-261722,000,200,01-- -- ----0,210,202 1-4
15-05-261023,000,040,01-- -- ----0,040,045 21-4
15-05-26123,500,450,01-- -- ----0,450,451 27-2
15-05-261824,000,040,02-- -- ----0,040,042 30-4
15-05-265124,500,330,01-- -- ----0,330,331 10-4
15-05-265725,000,050,02-- -- ----0,050,051 13-5
15-05-2613825,500,050,01-- -- --0,060,050,051 23-4
15-05-26 25,60------ -- --------0 --
15-05-26 25,80------ -- --------0 --
15-05-264726,000,010,03-0,02 -66,7% --0,060,010,0110 15-5
15-05-26 26,20------ -- --------0 --
15-05-26 26,40------ -- --------0 --
15-05-2612726,500,270,07-- -- --0,060,270,1556 13-5
15-05-267026,600,300,08-- -- --0,060,300,2970 13-5
15-05-26 26,80--0,10-- -- --0,09----0 --
15-05-267027,000,050,15-0,10 -66,7% --0,060,100,053 15-5
15-05-26227,200,130,23-- -- --0,060,200,132 14-5
15-05-26 27,40--0,31-- -- --0,13----0 --
15-05-269327,500,070,36-0,29 -80,6% --0,080,460,077 15-5
15-05-26827,600,320,43-0,11 -25,6% --0,140,320,322 15-5
15-05-26527,800,410,57-- -- 0,050,190,410,411 14-5
15-05-2618028,000,300,71-0,41 -57,7% 0,230,370,940,3039 15-5
15-05-26828,200,860,87-0,01 -1,1% 0,370,640,970,867 15-5
15-05-26 28,40--1,06-- -- 0,570,78----0 --
15-05-268428,501,261,15+0,11 +9,6% 0,730,871,361,266 15-5
15-05-26 28,60--1,25-- -- 0,770,98----0 --
15-05-26 28,80--1,44-- -- 1,021,17----0 --
15-05-2626929,001,801,64+0,16 +9,8% 1,161,441,801,8024 15-5
15-05-26 29,20--1,84-- -- 1,421,57----0 --
15-05-26 29,40--2,04-- -- 1,621,78----0 --
15-05-263229,502,272,14+0,13 +6,1% 1,661,942,272,271 15-5
15-05-26129,601,272,24-- -- 1,762,041,271,271 7-5
15-05-26 29,80--2,44-- -- 2,002,20----0 --
15-05-2613830,002,302,64-0,34 -12,9% 2,192,402,812,303 15-5
15-05-26830,503,043,14-0,10 -3,2% 2,672,933,193,046 15-5
15-05-2617831,003,463,64-0,18 -4,9% 3,163,443,853,467 15-5
15-05-26 31,50--4,14-- -- 3,653,95----0 --
15-05-261832,004,844,64-- -- 4,134,474,844,841 14-5
15-05-26 32,50--5,14-- -- 4,624,97----0 --
15-05-26133,005,635,64-- -- 5,105,455,635,631 14-5
15-05-26 33,50--6,14-- -- 5,605,95----0 --
15-05-26 34,003,226,64-- -- 6,106,453,223,221 22-4
15-05-26 35,006,557,64-- -- 7,107,456,556,552 8-5
15-05-26236,005,258,64-- -- 8,108,455,255,251 30-4
15-05-26 38,007,8510,64-- -- 10,1010,457,857,8520 6-5
15-05-26 40,00--12,64-- -- 12,1012,45----0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26114,000,020,02-- -- ----0,020,021 1-4
19-06-262216,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- --0,080,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-26 20,000,060,04-- -- --0,110,060,063 4-5
19-06-26 21,000,140,08-- -- 0,020,120,140,1410 13-5
19-06-26 22,000,120,14-- -- 0,050,160,140,124 14-5
19-06-26 23,000,100,22-- -- ----0,100,101 7-5
19-06-26 24,000,330,35-0,02 -5,7% ----0,330,332 15-5
19-06-26 24,500,390,43-0,04 -9,3% 0,03--0,390,3910 15-5
19-06-26 25,000,390,52-0,13 -25,0% 0,330,450,430,3912 15-5
19-06-26 25,500,500,64-- -- ----0,500,502 13-5
19-06-26 26,000,600,77-0,17 -22,1% ----0,800,607 15-5
19-06-26 26,500,760,93-0,17 -18,3% ----0,760,763 15-5
19-06-26 27,001,051,14-0,09 -7,9% ----1,221,0522 15-5
19-06-26 27,501,101,36-0,26 -19,1% ----1,101,1010 15-5
19-06-26 28,001,361,62-0,26 -16,0% 1,281,531,361,3610 15-5
19-06-26 28,501,521,90-- -- ----1,521,521 13-5
19-06-26 29,002,082,24-0,16 -7,1% 1,902,072,082,0825 15-5
19-06-26 29,502,692,58+0,11 +4,3% ----2,692,691 15-5
19-06-26 30,002,752,96-0,21 -7,1% 2,562,793,092,756 15-5
19-06-26 31,003,643,80-0,16 -4,2% ----3,943,646 15-5
19-06-26 32,004,584,71-0,13 -2,8% ----4,584,5815 15-5
19-06-26133,002,895,66-0,37 -6,5% ----2,892,891 6-5
19-06-26 34,005,706,64-- -- ----5,755,705 11-5
19-06-26 35,004,977,64-- -- ----4,974,972 23-4
19-06-26 36,007,878,64-- -- 8,158,457,877,8720 10-4
19-06-26 38,007,6610,64-- -- 10,1510,457,667,662 16-4
19-06-26 40,0012,7212,64-- -- 12,1512,4512,7212,721 14-5
19-06-26 42,0010,9014,64-- -- 14,1014,4510,9010,901 5-5
19-06-26 44,0013,4516,64-- -- 16,1516,4513,4513,4520 6-5
19-06-26745,0016,3717,64-0,38 -2,2% ----16,4716,375 8-5
19-06-26 46,008,3018,64-10,34 -55,5% ----8,308,10150 30-10
19-06-26 48,009,9520,64-10,69 -51,8% ----9,959,9550 30-10
19-06-26 50,0021,6522,64-- -- --------0 13-4
19-06-26 55,009,0027,64-- -- 27,1027,459,009,0010 13-5
19-06-26 60,0013,2332,64-- -- ----13,2313,232 30-4
19-06-26 70,00--42,64-- -- 42,1042,45----0 --
19-06-26 80,00--52,64-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,02-- -- 0,010,13----0 --
17-07-26 20,000,120,09-- -- ----0,130,124 14-5
17-07-26 21,00--0,16-- -- --------0 --
17-07-26 22,000,290,27-- -- 0,170,310,290,291 13-5
17-07-26 23,000,510,41-- -- ----0,510,3461 13-5
17-07-26 24,000,650,58-- -- 0,05--0,650,502 13-5
17-07-26 24,50--0,68-- -- 0,500,63----0 --
17-07-26 25,000,630,80-0,17 -21,3% ----0,630,632 15-5
17-07-26 25,500,970,94-- -- ----0,970,971 14-5
17-07-26 26,001,001,10-0,10 -9,1% 0,881,031,001,005 15-5
17-07-26 26,501,381,28+0,10 +7,8% 1,051,191,381,381 15-5
17-07-26 27,001,391,49-0,10 -6,7% 1,241,381,391,391 15-5
17-07-26 27,501,711,72-0,01 -0,6% ----1,731,716 15-5
17-07-26628,001,661,98-0,22 -11,1% ----1,661,661 13-5
17-07-26 28,502,602,26-- -- ----2,602,601 13-5
17-07-26 29,001,902,56-- -- ----1,901,574 7-5
17-07-26 29,50--2,89-- -- --------0 --
17-07-26 30,003,003,24-0,24 -7,4% ----3,003,001 15-5
17-07-26 31,001,854,00-- -- ----1,851,855 6-5
17-07-26 32,004,604,83-- -- ----4,604,601 13-5
17-07-26 33,00--5,74-- -- --------0 --
17-07-26 34,00--6,68-- -- --------0 --
17-07-26 35,00--7,65-- -- 7,157,50----0 --
17-07-26 36,00--8,64-- -- --------0 --
17-07-26 38,00--10,64-- -- 10,1010,45----0 --
17-07-26 40,00--12,64-- -- 12,1012,45----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 16,000,330,16-- -- 0,04--0,330,3310 25-2
18-09-264218,000,210,25-- -- 0,160,270,210,212 9-4
18-09-26 19,000,220,32-- -- ----0,220,223 17-4
18-09-26 20,000,290,41-- -- --0,400,290,291 15-4
18-09-26 21,000,620,53-- -- ----0,620,619 13-5
18-09-26 22,000,820,69-- -- ----0,820,802 13-5
18-09-26 23,000,810,88-- -- 0,720,840,810,8110 12-5
18-09-26 24,000,851,13-- -- ----0,850,8515 7-5
18-09-26 25,001,401,43-- -- ----1,401,217 13-5
18-09-26 26,001,951,78-- -- 1,561,681,951,9310 13-5
18-09-26 27,002,422,20-- -- ----2,422,0527 13-5
18-09-26 28,002,402,70-0,30 -11,1% 2,432,622,402,402 15-5
18-09-26 29,003,563,28-- -- ----3,603,5619 13-5
18-09-26 30,003,953,91-- -- ----3,953,958 14-5
18-09-26 32,005,235,36-- -- ----5,235,0011 13-5
18-09-26 34,004,607,02-- -- 6,606,904,604,601 17-4
18-09-26 36,008,758,85-- -- 8,408,708,758,751 14-5
18-09-26 38,004,2010,73-- -- ----4,204,201 16-1
18-09-26 40,0013,4012,68-- -- ----13,4013,406 13-5
18-09-26 42,0013,2014,64-- -- 14,1514,5013,2013,201 5-3
18-09-26 44,0018,7616,64-- -- 16,1516,5018,7618,767 24-2
18-09-26 50,00--22,64-0,38 -1,7% 22,1022,45----0 --
18-09-26 55,00--27,64-- -- --------0 --
18-12-26 9,00--0,01-- -- --0,11----0 --
18-12-26 10,000,190,02-- -- --0,130,190,191 11-2
18-12-26 12,000,380,06-- -- --0,130,380,353 12-2
18-12-26 14,000,140,14-- -- 0,09--0,140,141 13-5
18-12-26 15,000,180,20-- -- ----0,180,181 10-4
18-12-268416,000,280,26-0,02 -7,7% 0,170,310,280,282 12-5
18-12-261.00218,000,430,43-- -- 0,320,470,430,4311 13-5
18-12-26 19,000,770,55-- -- 0,420,540,770,771 3-3
18-12-26 20,000,340,69-- -- ----0,340,341 5-5
18-12-26 21,000,480,85-- -- ----0,480,481 30-4
18-12-26 22,001,181,05-- -- ----1,181,1813 13-5
18-12-266923,000,991,29-0,10 -7,8% ----0,990,991 7-5
18-12-26 24,001,731,58-- -- ----1,731,7320 13-5
18-12-2636225,001,871,92-0,05 -2,6% 1,711,85----2 15-5
18-12-26 26,002,572,32-- -- ----2,582,572 13-5
18-12-26 27,002,732,76-- -- ----2,732,724 14-5
18-12-26 28,002,983,27-0,29 -8,9% ----2,982,981 15-5
18-12-263.14529,003,583,82-0,22 -5,8% ----3,583,581 13-5
18-12-2617530,004,404,43-0,24 -5,4% ----4,404,401 14-5
18-12-26 32,005,355,79-- -- ----5,355,351 13-5
18-12-26 34,006,457,34-- -- 6,957,256,456,453 19-3
18-12-26 35,007,508,17-- -- ----7,707,505 12-5
18-12-26 36,008,469,03-- -- ----8,468,461 31-3
18-12-26 38,007,8510,85-- -- ----7,857,8510 17-4
18-12-26 40,0011,4512,72-- -- ----11,4511,453 8-5
18-12-26 42,0017,3514,66-- -- ----17,3517,352 4-2
18-12-26 45,0017,6017,64-- -- ----17,6017,601 14-5
18-12-269650,0015,7022,64-0,38 -1,7% ----15,7015,701 9-12
18-12-26 55,009,7027,64-- -- ----9,709,7025 12-5
18-12-26 60,00--32,64-- -- 32,1032,45----0 --
18-12-26 70,00--42,64-- -- 42,1042,45----0 --
18-12-26 80,00--52,64-0,38 -0,7% 52,1052,45----0 --
19-03-27 12,00--0,12-- -- --------0 --
19-03-27 14,000,230,23-- -- ----0,230,222 10-4
19-03-27 16,000,320,37-- -- 0,260,410,320,322 13-5
19-03-27 18,000,750,59-- -- ----0,750,751 27-3
19-03-27 20,00--0,90-- -- --------0 --
19-03-27 22,001,091,32-- -- ----1,091,093 8-4
19-03-27123,001,351,59-0,10 -6,3% 1,421,561,351,351 7-5
19-03-27 24,00--1,91-- -- 1,711,87----0 --
19-03-27 25,00--2,28-- -- --------0 --
19-03-27 26,00--2,69-- -- --------0 --
19-03-27 27,003,253,13-- -- ----3,253,251 14-5
19-03-27 28,004,023,63-- -- ----4,024,002 13-5
19-03-27 29,00--4,17-- -- --------0 --
19-03-27 30,005,054,75-- -- ----5,055,05109 14-5
19-03-27 32,00--6,09-- -- --------0 --
19-03-27 34,008,207,58-- -- ----8,208,208 13-5
19-03-27 36,00--9,22-- -- --------0 --
19-03-27 38,00--10,97-- -- --------0 --
19-03-27 40,0011,7112,79-- -- ----11,7111,712 8-5
19-03-27 45,00--17,64-- -- 17,2017,55----0 --
19-03-27 50,00--22,64-0,38 -1,7% --------0 --
18-06-27 15,000,250,40-- -- 0,300,480,250,251 22-4
18-06-27 16,000,390,51-- -- ----0,390,393 21-4
18-06-27 18,002,040,79-- -- ----2,042,004 12-2
18-06-27 20,002,041,16-- -- 1,001,192,042,044 17-2
18-06-271422,001,731,67-0,10 -6,0% ----1,731,731 13-5
18-06-27 24,002,782,31-- -- ----2,782,782 26-2
18-06-27 25,002,302,68-- -- 2,432,672,322,306 7-5
18-06-27 26,002,503,13-- -- ----2,502,501 7-5
18-06-27 28,004,054,10-- -- ----4,054,0432 13-4
18-06-272.30130,004,505,24-0,22 -4,2% ----4,504,502 14-4
18-06-27 35,008,878,78-- -- ----8,878,871 14-5
18-06-27 40,0012,8013,00-- -- 12,5012,9012,8012,804 27-3
18-06-27 45,0016,7517,68-- -- 17,2017,6016,7516,751 23-3
18-06-27 50,0025,1522,64-- -- ----25,1525,151 6-2
18-06-27 55,00--27,64-- -- 27,0527,50----0 --
18-06-27 60,00--32,64-- -- 32,0532,50----0 --
18-06-27 70,00--42,64-- -- --------0 --
18-06-27 80,00--52,64-- -- 52,0552,50----0 --
17-12-27 15,000,670,61-- -- 0,410,770,670,671 18-3
17-12-27 16,000,920,75-- -- ----0,920,9220 3-3
17-12-27 18,000,501,09-- -- 0,861,240,500,502 6-5
17-12-276120,001,011,54-0,08 -5,2% ----1,011,011 27-4
17-12-27 22,001,502,11-- -- ----1,501,5020 27-4
17-12-27 24,002,982,81-- -- 2,512,902,982,9825 13-5
17-12-27 26,003,113,65-- -- 3,303,743,112,933 7-5
17-12-27 28,004,354,64-- -- ----4,354,3525 12-5
17-12-27 30,004,605,77-- -- --6,004,604,602 6-5
17-12-27 32,005,297,07-- -- 6,607,155,295,292 4-5
17-12-27 35,007,109,23-- -- 7,10--7,107,1010 6-5
17-12-27 40,0010,6013,29-- -- ----10,6010,606 21-4
17-12-27 45,0020,7017,80-- -- ----20,7020,701 4-2
17-12-27 50,0019,6022,64-- -- ----19,6019,601 23-4
17-12-27 55,0028,7627,64-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3232,64-- -- 31,9532,6531,3231,328 3-2
17-12-27 70,00--42,64-- -- 41,9542,65----0 --
17-12-27 80,00--52,64-- -- 51,9552,65----0 --
15-12-28 15,001,500,99-- -- ----1,511,4916 17-2
15-12-28 16,002,101,15-- -- ----2,102,103 11-2
15-12-28 18,001,251,59-- -- ----1,251,251 7-5
15-12-28 20,001,852,14-- -- ----1,851,753 7-5
15-12-28 22,002,102,79-- -- ----2,102,1055 6-5
15-12-28 24,003,603,54-- -- 3,193,663,603,6020 13-5
15-12-28 25,004,033,97-- -- ----4,034,0340 13-5
15-12-28 26,004,404,40-- -- 4,014,524,404,401 14-5
15-12-28 28,004,105,41-- -- ----4,104,101 21-4
15-12-28 30,005,256,51-- -- 6,056,705,255,251 30-4
15-12-28 35,008,009,82-- -- ----8,008,002 6-5
15-12-28 40,0016,0013,69-- -- 13,2013,8516,0016,001 18-2
15-12-284745,0020,9018,01-0,34 -1,9% ----20,9020,902 4-2
15-12-286550,0023,2522,67-0,36 -1,6% ----23,2521,4915 3-2
15-12-28 55,0018,6027,64-- -- ----18,6018,601 12-1
15-12-28 60,00--32,64-- -- --------0 --
15-12-28 80,00--52,64-- -- --------0 --
15-12-28 100,00--72,64-- -- --------0 --
21-12-29 10,000,810,47-- -- ----0,810,8110 16-2
21-12-29 15,001,141,29-- -- ----1,141,144 8-4
21-12-29 18,00--2,03-- -- --------0 --
21-12-29 20,002,002,64-- -- ----2,002,002 22-4
21-12-29 22,004,813,35-- -- ----4,814,7515 10-2
21-12-29 24,004,104,17-- -- 3,744,354,104,102 27-2
21-12-29 25,003,904,65-- -- 4,134,833,903,902 28-4
21-12-29 26,004,485,10-- -- 4,575,304,484,481 8-5
21-12-29 28,007,986,05-- -- ----8,027,9850 10-2
21-12-29 30,007,447,14-- -- ----7,447,3234 13-5
21-12-29 35,009,6010,32-- -- ----9,609,601 7-5
21-12-29 40,0013,0014,07-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3718,25-- -- ----17,3717,373 8-5
21-12-29 50,0023,5522,77-- -- 22,2023,1023,5923,4064 13-5
21-12-29 55,0030,0527,64-- -- 26,9027,9030,0530,051 16-2
21-12-29 60,0029,6032,64-- -- ----29,6029,601 4-5
21-12-29 80,00--52,64-- -- 51,8052,90----0 --
21-12-29 100,00--72,64-- -- --------0 --
20-12-30 10,001,090,66-- -- ----1,091,0925 20-2
20-12-30 15,001,341,62-- -- ----1,341,341 4-5
20-12-30 18,003,592,43-- -- 2,002,713,593,5920 18-2
20-12-30 20,003,223,10-- -- 2,653,363,223,2270 13-5
20-12-30 22,003,943,82-- -- 3,364,073,943,9430 13-5
20-12-30 24,004,404,67-- -- --6,004,404,403 12-5
20-12-302625,004,625,12-0,14 -2,7% ----4,624,625 12-5
20-12-30 26,004,705,56-- -- 5,005,854,704,704 16-4
20-12-30 28,005,956,59-- -- ----6,105,9530 7-5
20-12-30 30,007,857,70-- -- ----7,857,3536 13-5
20-12-303535,009,7510,79-0,23 -2,1% ----10,859,7557 14-4
20-12-30 40,0011,8014,39-- -- ----11,8011,801 22-4
20-12-30 45,0011,2618,44-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,87-- -- ----26,2526,102 13-2
20-12-30 60,00--32,64-- -- --------0 --
20-12-30 80,0049,7052,64-- -- ----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?