Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,1230,30-0,18 -0,6% 30,5429,861.152.50217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 624 (264 Calls, 360 Puts)
Totaal open interest bij opening 26.881 (9.783 Calls, 17.098 Puts)
Call / Put ratio 0,73
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-- -- ----0,060,0615 2-6
19-06-26 24,500,030,01-- -- ----0,030,032 5-6
19-06-2636225,000,050,02-- -- ----0,050,051 2-6
19-06-26 25,500,230,03-- -- ----0,230,235 5-6
19-06-2626526,000,080,04-- -- ----0,120,089 4-6
19-06-26 26,500,070,06-- -- ----0,070,0711 5-6
19-06-26 27,000,110,08-- -- ----0,110,1015 5-6
19-06-26 27,500,120,13-- -- ----0,130,1012 5-6
19-06-26 28,000,150,18-- -- ----0,200,158 5-6
19-06-26 28,40--0,24-- -- --------0 --
19-06-264528,500,260,25+0,01 +4,0% ----0,260,2034 5-6
19-06-26 28,60--0,27-- -- --------0 --
19-06-26 28,80--0,31-- -- --------0 --
19-06-26 29,000,460,35+0,11 +31,4% ----0,460,4322 17:28
19-06-26 29,20--0,41-- -- --------0 --
19-06-26 29,400,480,45+0,03 +6,7% ----0,530,362 09:05
19-06-26 29,500,530,49+0,04 +8,2% ----0,530,4272 17:23
19-06-26 29,60--0,53-- -- --------0 --
19-06-26 29,80--0,61-- -- --------0 --
19-06-26 30,000,700,68+0,02 +2,9% ----0,700,7022 10:12
19-06-26 30,50--0,92-- -- --------0 --
19-06-265031,001,501,20-- -- ----1,501,501 4-6
19-06-26 31,50--1,53-- -- --------0 --
19-06-266432,002,901,93-- -- 1,40--2,902,901 4-6
19-06-26 32,50------ -- --------0 --
19-06-26133,004,152,78-- -- ----4,154,151 3-6
19-06-26 34,003,353,73-- -- ----3,553,3512 5-6
19-06-26135,006,954,70-- -- ----7,106,9520 29-5
19-06-266636,007,065,70-- -- ----7,067,062 1-6
19-06-261838,0010,207,70-- -- ----10,2010,201 29-5
19-06-26 40,0010,909,70-- -- --------0 1-6
19-06-26 42,0010,9011,70-- -- ----10,9010,901 5-5
19-06-26644,0013,4513,70-- -- ----13,4513,4520 6-5
19-06-26145,0016,3714,70-- -- ----16,4716,375 8-5
19-06-262246,008,3015,70+0,18 +1,1% ----8,308,10150 30-10
19-06-26 48,009,9517,70-7,75 -43,8% ----9,959,9550 30-10
19-06-26 50,0021,6519,70-- -- --------0 13-4
19-06-26 55,009,0024,70-- -- --------0 13-5
19-06-26 60,0013,2329,70-- -- ----13,2313,232 30-4
19-06-26 70,00--39,70-- -- --------0 --
19-06-26 80,00--49,70-- -- --------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--0,02-- -- --------0 --
17-07-26222,000,160,03-- -- ----0,160,161 28-5
17-07-26 23,000,180,06-- -- --------0 4-6
17-07-2610624,000,210,09-- -- 0,05--0,210,21100 2-6
17-07-26324,500,360,12-- -- ----0,360,361 28-5
17-07-26 25,000,160,15-- -- ----0,160,167 5-6
17-07-261925,500,320,18-- -- ----0,320,316 2-6
17-07-26 26,000,260,22+0,04 +18,2% ----0,260,267 16:17
17-07-26 26,500,330,29+0,04 +13,8% ----0,330,3320 16:17
17-07-261927,000,650,37-- -- ----0,650,651 3-6
17-07-26 27,500,510,45+0,06 +13,3% ----0,510,4526 16:11
17-07-26 28,000,630,56+0,07 +12,5% ----0,630,6140 16:19
17-07-26 28,500,770,69+0,08 +11,6% ----0,770,7545 16:19
17-07-26 29,000,890,85+0,04 +4,7% ----0,890,7522 17:10
17-07-268229,500,931,02+0,06 +5,9% ----0,930,9330 5-6
17-07-26 30,001,341,22+0,12 +9,8% ----1,341,3420 16:19
17-07-26 31,002,811,73-- -- ----2,812,812 5-6
17-07-26232,002,552,36+0,12 +5,1% ----2,552,554 09:58
17-07-26 33,003,443,09-- -- ----3,443,441 4-6
17-07-26 34,00--3,92-- -- --------0 --
17-07-26 35,00--4,82-- -- --------0 --
17-07-26 36,00--5,76-- -- --------0 --
17-07-26 38,00--7,71-- -- --------0 --
17-07-26 40,00--9,70-- -- --------0 --
21-08-26 16,00--0,02-- -- --------0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,04-- -- --------0 --
21-08-26 21,00--0,07-- -- --------0 --
21-08-26 22,00--0,12-- -- --------0 --
21-08-26123,000,330,19+0,04 +21,1% ----0,330,331 2-6
21-08-26 24,000,340,30-- -- ----0,340,341 5-6
21-08-26 25,000,470,45-- -- ----0,470,472 5-6
21-08-26 25,50--0,52-- -- --------0 --
21-08-26626,000,950,61-- -- ----0,950,951 3-6
21-08-26526,501,320,73-- -- ----1,321,321 1-6
21-08-26427,001,200,86+0,04 +4,7% ----1,201,201 3-6
21-08-26 27,500,960,99-- -- --1,600,960,954 5-6
21-08-26 28,00--1,15-- -- --------0 --
21-08-26 28,50--1,31-- -- --------0 --
21-08-26229,002,011,50-- -- ----2,012,011 1-6
21-08-26129,502,151,70-- -- ----2,752,152 1-6
21-08-261230,002,591,90+0,10 +5,3% ----2,592,5910 4-6
21-08-26 31,00--2,41-- -- --------0 --
21-08-26 32,00--3,01-- -- --------0 --
21-08-26 33,00--3,69-- -- --------0 --
21-08-26 34,00--4,44-- -- --------0 --
21-08-26236,007,316,11-- -- ----7,317,312 1-6
21-08-26 38,00--7,92-- -- --------0 --
21-08-26 40,00--9,81-- -- --------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 --
18-09-26 16,000,050,04-- -- ----0,050,052 5-6
18-09-26 18,000,090,10-- -- 0,04--0,090,091 5-6
18-09-26 19,000,220,12-- -- --------0 17-4
18-09-26 20,000,150,14-- -- ----0,150,151 5-6
18-09-26 21,000,310,19-- -- --------0 3-6
18-09-26 22,000,300,25+0,05 +20,0% ----0,300,301 16:56
18-09-26 23,000,510,34-- -- --------0 3-6
18-09-26 24,000,850,46-- -- --------0 7-5
18-09-268825,000,950,61-- -- ----0,950,951 3-6
18-09-26 26,000,970,82-- -- --------0 2-6
18-09-26 27,001,481,07-- -- --------0 1-6
18-09-2610328,001,451,38+0,04 +2,9% ----1,451,455 15:47
18-09-261.07229,002,351,74+0,06 +3,4% --------0 3-6
18-09-26 30,002,372,17+0,20 +9,2% ----2,372,371 09:59
18-09-26 32,004,403,26-- -- --------0 4-6
18-09-26 34,005,454,63-- -- --------0 4-6
18-09-26 36,007,206,25-- -- --------0 19-5
18-09-26938,0010,058,04-- -- ----10,0510,051 29-5
18-09-2617940,0013,409,88-- -- ----13,4013,406 13-5
18-09-26142,0013,2011,80-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,74-- -- ----18,7618,767 24-2
18-09-26 50,00--19,70-- -- --------0 --
18-09-26 55,00--24,70-- -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26210,000,190,01-- -- ----0,190,191 11-2
18-12-261612,000,060,03-- -- ----0,060,061 26-5
18-12-26 14,000,090,06+0,03 +50,0% 0,08--0,100,093 13:23
18-12-26 15,000,180,08-- -- --------0 10-4
18-12-268416,000,280,13-- -- ----0,280,282 12-5
18-12-261.00218,000,430,21-- -- 0,04--0,430,4311 13-5
18-12-269019,000,770,27-- -- ----0,770,771 3-3
18-12-26 20,000,420,34-- -- --------0 3-6
18-12-2636521,000,480,44-- -- ----0,480,481 30-4
18-12-2612022,000,840,56+0,02 +3,6% ----0,840,841 29-5
18-12-266923,000,980,71-- -- ----1,000,982 26-5
18-12-26 24,001,730,88-- -- --------0 13-5
18-12-26 25,001,031,10-- -- 0,10--1,031,0365 5-6
18-12-2618526,001,641,35-- -- ----1,641,641 1-6
18-12-26 27,001,771,65+0,12 +7,3% ----1,771,7720 16:22
18-12-26 28,002,102,02-- -- ----2,102,101 5-6
18-12-263.13129,002,402,42+0,06 +2,5% ----2,402,309 5-6
18-12-26 30,002,752,86-- -- ----2,752,752 5-6
18-12-2610932,003,933,90+0,11 +2,8% ----3,933,9310 09:29
18-12-266034,005,955,19-- -- ----5,955,953 4-6
18-12-2618135,007,565,90-- -- ----7,567,5610 1-6
18-12-26 36,006,556,67-- -- ----6,556,551 5-6
18-12-265738,008,868,32-- -- ----8,868,862 4-6
18-12-26 40,009,8510,08-- -- ----9,859,855 5-6
18-12-263542,0017,3511,92-- -- ----17,3517,352 4-2
18-12-2610845,0016,7014,79-- -- ----16,7016,701 20-5
18-12-269650,0021,8719,70-- -- ----21,8721,8710 1-6
18-12-26 55,009,7024,70+0,18 +0,7% --------0 12-5
18-12-26 60,00--29,70-- -- --------0 --
18-12-26 70,00--39,70-- -- --------0 --
18-12-26 80,00--49,70-- -- --------0 --
19-03-27 12,00--0,04-- -- --------0 --
19-03-27214,000,230,11-- -- ----0,230,222 10-4
19-03-27216,000,320,22-- -- ----0,320,322 13-5
19-03-27118,000,750,35-- -- ----0,750,751 27-3
19-03-27 20,00--0,53-- -- --------0 --
19-03-27322,001,090,82-- -- ----1,091,093 8-4
19-03-27 23,001,370,99-- -- --------0 20-5
19-03-27 24,00--1,20-- -- --------0 --
19-03-27125,001,881,45-- -- ----1,881,881 25-5
19-03-27 26,00--1,73-- -- --------0 --
19-03-27627,002,232,06-- -- ----2,232,231 2-6
19-03-275328,003,252,45-- -- ----3,253,251 1-6
19-03-27 29,00--2,85-- -- --------0 --
19-03-2711430,004,353,28-- -- ----4,354,353 29-5
19-03-27 32,00--4,33-- -- --------0 --
19-03-27834,008,205,56-- -- ----8,208,208 13-5
19-03-27 36,00--6,99-- -- --------0 --
19-03-27 38,00--8,56-- -- --------0 --
19-03-27240,0011,7110,24-- -- ----11,7111,712 8-5
19-03-27 45,00--14,83-- -- --------0 --
19-03-27 50,00--19,70-- -- --------0 --
18-06-275615,000,250,20+0,03 +15,0% ----0,250,251 22-4
18-06-27 16,000,390,28-- -- --------0 21-4
18-06-27 18,000,490,49-- -- ----0,490,492 5-6
18-06-271620,000,730,750,00 0,0% ----0,730,731 5-6
18-06-27 22,001,201,09-- -- --------0 2-6
18-06-27 24,001,621,59+0,03 +1,9% ----1,621,627 11:14
18-06-273925,002,271,82-- -- ----2,272,271 25-5
18-06-27 26,002,702,18-- -- --------0 26-5
18-06-275828,004,052,92+0,06 +2,1% ----4,054,0432 13-4
18-06-272.30130,004,503,80-- -- ----4,504,502 14-4
18-06-274535,008,876,75-- -- ----8,878,871 14-5
18-06-27740,0012,8010,55-- -- ----12,8012,804 27-3
18-06-27245,0016,7514,96-- -- ----16,7516,751 23-3
18-06-271150,0025,1519,73-- -- ----25,1525,151 6-2
18-06-27 55,00--24,70-- -- --------0 --
18-06-27 60,00--29,70-- -- --------0 --
18-06-27 70,00--39,70-- -- --------0 --
18-06-27 80,00--49,70-- -- --------0 --
17-12-27 15,000,440,42-- -- --------0 2-6
17-12-271216,000,920,54-- -- ----0,920,9220 3-3
17-12-2714918,000,500,80-- -- ----0,500,502 6-5
17-12-27 20,001,011,12-- -- --------0 27-4
17-12-2710722,001,501,53-- -- ----1,501,5020 27-4
17-12-27 24,002,552,07-- -- --------0 1-6
17-12-27 26,002,952,73-- -- --------0 2-6
17-12-2718828,003,803,52-- -- ----3,803,623 2-6
17-12-27 30,005,154,45-- -- --6,00----0 25-5
17-12-27 32,005,505,51-- -- ----5,505,502 5-6
17-12-2798935,007,257,36+0,12 +1,6% ----7,257,2535 5-6
17-12-27 40,0011,9511,08-- -- --------0 1-6
17-12-27 45,0020,7015,27-- -- --------0 4-2
17-12-271250,0019,6019,85-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,73-- -- --------0 19-2
17-12-27860,0031,3229,70-- -- ----31,3231,328 3-2
17-12-27 70,00--39,70-- -- --------0 --
17-12-27 80,00--49,70-- -- --------0 --
15-12-28 15,001,500,78-- -- --------0 17-2
15-12-28 16,000,980,90-- -- ----0,980,983 3-6
15-12-28518,001,251,27-- -- ----1,251,251 7-5
15-12-28 20,001,671,61-- -- ----1,671,6730 5-6
15-12-2812022,002,102,13-- -- ----2,102,1055 6-5
15-12-2811924,003,602,75-- -- ----3,603,6020 13-5
15-12-28 25,003,483,11-- -- --------0 3-6
15-12-287326,004,203,48+0,06 +1,7% --------0 27-5
15-12-28 28,004,104,40-- -- --------0 21-4
15-12-2820130,006,105,36+0,06 +1,1% --------0 26-5
15-12-28 35,009,658,27-- -- --------0 27-5
15-12-28 40,0016,0011,81-- -- --------0 18-2
15-12-284745,0020,9015,66-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,06-- -- --------0 3-2
15-12-28 55,0018,6024,76-- -- --------0 12-1
15-12-28 60,00--29,70-- -- --------0 --
15-12-28 80,00--49,70-- -- --------0 --
15-12-28 100,00--69,70-- -- --------0 --
21-12-291010,000,810,40-- -- ----0,810,8110 16-2
21-12-2911515,001,141,07-- -- ----1,141,144 8-4
21-12-29 18,00--1,69-- -- --------0 --
21-12-29120,002,002,20-- -- ----2,002,002 22-4
21-12-29 22,004,812,81-- -- --------0 10-2
21-12-293024,004,103,51-- -- ----4,104,102 27-2
21-12-2910825,003,903,88-- -- ----3,903,902 28-4
21-12-29 26,004,864,27-- -- --------0 27-5
21-12-29 28,007,985,15-- -- --------0 10-2
21-12-297530,007,446,10-- -- ----7,447,3234 13-5
21-12-2913435,009,608,89-- -- ----9,609,601 7-5
21-12-296540,0013,0012,31-- -- ----13,2012,95217 14-4
21-12-2976945,0017,3716,10-- -- ----17,3717,373 8-5
21-12-2985450,0023,5520,32-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0524,87-- -- ----30,0530,051 16-2
21-12-291560,0029,6029,70-- -- ----29,6029,601 4-5
21-12-29 80,00--49,70-- -- --------0 --
21-12-29 100,00--69,70-- -- --------0 --
20-12-306510,001,090,58-- -- ----1,091,0925 20-2
20-12-301515,001,341,41-- -- ----1,341,341 4-5
20-12-301518,002,412,11-- -- ----2,412,411 20-5
20-12-3061820,002,882,69-- -- ----2,882,883 22-5
20-12-30 22,003,943,33-- -- --------0 13-5
20-12-308824,004,404,07-- -- --6,004,404,403 12-5
20-12-30 25,004,404,47-- -- ----4,404,402 5-6
20-12-30 26,004,704,89-- -- ----4,704,703 5-6
20-12-304128,006,035,77+0,06 +1,0% ----6,036,031 25-5
20-12-30 30,006,756,64+0,11 +1,7% ----6,806,6011 15:16
20-12-303535,009,759,49+0,05 +0,5% ----10,859,7557 14-4
20-12-304840,0011,8012,74-- -- ----11,8011,801 22-4
20-12-30245,0011,2616,47-- -- ----11,2611,262 7-1
20-12-30250,0026,2520,57-- -- ----26,2526,102 13-2
20-12-30 60,00--29,71-- -- --------0 --
20-12-30 80,0049,7049,70-- -- ----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?