Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,3826,96+0,42 +1,6% 27,6826,94763.50917:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 2.702 (1.629 Calls, 1.073 Puts)
Totaal open interest bij opening 4.831 (3.511 Calls, 1.320 Puts)
Call / Put ratio 1,52
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
15-05-26 24,500,330,02-- -- ----0,330,331 10-4
15-05-26 25,000,050,01+0,04 +400,0% ----0,050,051 13-5
15-05-26 25,500,050,02-- -- ----0,050,051 23-4
15-05-26 25,60------ -- ---------- --
15-05-26 25,80------ -- ---------- --
15-05-26 26,000,090,01+0,08 +800,0% ----0,190,092 13-5
15-05-26 26,20------ -- ---------- --
15-05-26 26,40------ -- ---------- --
15-05-26 26,500,270,04+0,23 +575,0% ----0,270,1556 13-5
15-05-26 26,600,30---- -- ----0,300,2970 13-5
15-05-26 26,80--0,07-- -- --------0 --
15-05-26 27,000,600,09+0,51 +566,7% ----0,620,6010 13-5
15-05-26 27,200,700,12+0,58 +483,3% ----0,700,702 13-5
15-05-26 27,40--0,16-- -- --------0 --
15-05-26 27,500,950,18+0,77 +427,8% ----0,950,952 13-5
15-05-26 27,600,400,22+0,18 +81,8% ----0,400,405 13-5
15-05-26 27,801,200,27+0,93 +344,4% ----1,200,503 13-5
15-05-26 28,001,350,33+1,02 +309,1% ----1,350,653 13-5
15-05-26 28,200,830,40-- -- ----0,830,832 12-5
15-05-26 28,40--0,51-- -- --------0 --
15-05-26 28,500,500,55-- -- ----0,500,425 11-5
15-05-26 28,60--0,61-- -- --------0 --
15-05-26 28,80--0,73-- -- --------0 --
15-05-2629729,001,210,88+1,17 +133,0% ----1,221,194 13-5
15-05-26 29,20--1,04-- -- --------0 --
15-05-26 29,40--1,21-- -- --------0 --
15-05-26 29,501,571,30+0,27 +20,8% ----1,571,526 13-5
15-05-26 29,601,271,39-- -- ----1,271,271 7-5
15-05-26 29,80--1,57-- -- --------0 --
15-05-26 30,003,111,76+1,35 +76,7% ----3,112,1221 13-5
15-05-26 30,501,952,23-- -- ----1,951,952 7-5
15-05-26 31,004,122,72+1,40 +51,5% ----4,124,1220 13-5
15-05-26 31,50--3,22-- -- --------0 --
15-05-26 32,005,123,72+1,40 +37,6% ----5,124,4021 13-5
15-05-26 32,50--4,22-- -- --------0 --
15-05-26 33,005,104,72+0,38 +8,1% ----5,105,101 13-5
15-05-26 33,50--5,22-- -- --------0 --
15-05-26 34,003,225,72-- -- ----3,223,221 22-4
15-05-26 35,006,556,72-- -- ----6,556,552 8-5
15-05-26 36,005,257,72-- -- ----5,255,251 30-4
15-05-26 38,007,859,72-- -- ----7,857,8520 6-5
15-05-26 40,00--11,72-- -- --------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-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-26 20,000,060,03-- -- ----0,060,063 4-5
19-06-263221,000,140,06+0,05 +83,3% ----0,140,1410 13-5
19-06-26 22,000,130,10-- -- ----0,130,131 12-5
19-06-26 23,000,100,14-- -- ----0,100,101 7-5
19-06-26 24,000,280,22+0,06 +27,3% ----0,280,281 13-5
19-06-26 24,500,500,27+0,23 +85,2% 0,03--0,500,501 13-5
19-06-26 25,000,720,34+0,38 +111,8% ----0,720,435 13-5
19-06-26 25,500,500,42+0,08 +19,0% ----0,500,502 13-5
19-06-26 26,000,530,53-- -- ----0,530,531 11-5
19-06-26 26,500,950,66+0,29 +43,9% ----0,950,9517 13-5
19-06-26 27,001,360,81+0,55 +67,9% ----1,410,9037 13-5
19-06-26 27,501,310,99+0,32 +32,3% ----1,311,3145 13-5
19-06-26 28,002,001,18+0,82 +69,5% ----2,001,2966 13-5
19-06-26 28,501,521,41+0,11 +7,8% ----1,521,521 13-5
19-06-26 29,002,501,67+0,83 +49,7% ----2,502,4930 13-5
19-06-26 29,502,261,96-- -- ----2,262,262 12-5
19-06-26 30,002,602,30+0,30 +13,0% ----2,602,5511 13-5
19-06-265031,003,173,04+1,18 +38,8% ----3,433,134 12-5
19-06-26 32,003,953,88-- -- ----4,073,952 12-5
19-06-26 33,002,894,79-- -- ----2,892,891 6-5
19-06-26 34,005,705,74-- -- ----5,755,705 11-5
19-06-26 35,004,976,72-- -- ----4,974,972 23-4
19-06-26 36,007,877,72-- -- ----7,877,8720 10-4
19-06-26 38,007,669,72-- -- ----7,667,662 16-4
19-06-26 40,0011,3911,72-- -- ----11,3911,392 8-5
19-06-26 42,0010,9013,72-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,72-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,72-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,72-9,42 -53,2% ----8,308,10150 30-10
19-06-26 48,009,9519,72-9,77 -49,5% ----9,959,9550 30-10
19-06-26 50,0021,6521,72+1,32 +6,1% --------0 13-4
19-06-26 55,009,0026,72-17,72 -66,3% ----9,009,0010 13-5
19-06-26 60,0013,2331,72-- -- ----13,2313,232 30-4
19-06-26 70,00--41,72-- -- --------0 --
19-06-26 80,00--51,72-- -- --------0 --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,05-- -- --------0 --
17-07-26 20,00--0,11-- -- --------0 --
17-07-26 21,00--0,16-- -- --------0 --
17-07-26 22,000,290,22+0,07 +31,8% ----0,290,291 13-5
17-07-26 23,000,510,31+0,20 +64,5% ----0,510,3461 13-5
17-07-26 24,000,650,43+0,22 +51,2% 0,05--0,650,502 13-5
17-07-26 24,50------ -- ---------- --
17-07-26 25,000,910,61+0,30 +49,2% ----0,910,714 13-5
17-07-26 25,50--0,71-- -- --------0 --
17-07-26 26,001,360,84+0,52 +61,9% ----1,361,362 13-5
17-07-26 26,501,550,98+0,57 +58,2% ----1,551,5515 13-5
17-07-26 27,001,301,15+0,15 +13,0% ----1,301,302 13-5
17-07-26 27,500,691,34-- -- ----0,690,691 5-5
17-07-26 28,001,661,54+0,12 +7,8% ----1,661,661 13-5
17-07-26 28,502,601,78+0,82 +46,1% ----2,602,601 13-5
17-07-26 29,001,902,03-- -- ----1,901,574 7-5
17-07-26 29,50--2,32-- -- --------0 --
17-07-26 30,003,852,63+1,22 +46,4% ----3,853,851 13-5
17-07-26 31,001,853,33-- -- ----1,851,855 6-5
17-07-26 32,004,604,10+0,50 +12,2% ----4,604,601 13-5
17-07-26 33,00--4,94-- -- --------0 --
17-07-26 34,00--5,84-- -- --------0 --
17-07-26 35,00--6,78-- -- --------0 --
17-07-26 36,00--7,74-- -- --------0 --
17-07-26 38,00--9,72-- -- --------0 --
17-07-26 40,00--11,72-- -- --------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--0,06-- -- --------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 19,000,220,24-- -- ----0,220,223 17-4
18-09-26 20,000,290,30-- -- ----0,290,291 15-4
18-09-26 21,000,620,40+0,22 +55,0% ----0,620,619 13-5
18-09-26 22,000,820,53+0,29 +54,7% ----0,820,802 13-5
18-09-26 23,000,810,70-- -- ----0,810,8110 12-5
18-09-26 24,000,850,90-- -- ----0,850,8515 7-5
18-09-266725,001,401,15+0,39 +33,9% ----1,401,217 13-5
18-09-26 26,001,951,44+0,51 +35,4% ----1,951,9310 13-5
18-09-26 27,002,421,81+0,61 +33,7% ----2,422,0527 13-5
18-09-26 28,002,522,23+0,29 +13,0% ----2,522,4425 13-5
18-09-26 29,003,562,76+0,80 +29,0% ----3,603,5619 13-5
18-09-26 30,004,163,34+0,82 +24,6% ----4,163,617 13-5
18-09-26 32,005,234,68+0,55 +11,8% ----5,235,0011 13-5
18-09-26 34,004,606,27-- -- ----4,604,601 17-4
18-09-26 36,009,308,01+1,29 +16,1% ----9,309,301 13-5
18-09-26 38,004,209,87-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,78+1,62 +13,8% ----13,4013,406 13-5
18-09-26 42,0013,2013,73-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,72-- -- ----18,7618,767 24-2
18-09-26 50,00--21,72-- -- --------0 --
18-09-26 55,00--26,72-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,04-- -- ----0,380,353 12-2
18-12-26 14,000,140,09+0,05 +55,6% --0,200,140,141 13-5
18-12-26 15,000,180,14-- -- ----0,180,181 10-4
18-12-26 16,000,280,20-- -- ----0,280,282 12-5
18-12-26 18,000,430,33+0,10 +30,3% 0,04--0,430,4311 13-5
18-12-26 19,000,770,43-- -- ----0,770,771 3-3
18-12-26 20,000,340,55-- -- ----0,340,341 5-5
18-12-26 21,000,480,68-- -- ----0,480,481 30-4
18-12-26 22,001,180,86+0,32 +37,2% ----1,181,1813 13-5
18-12-266923,000,991,08+0,29 +26,9% ----0,990,991 7-5
18-12-26 24,001,731,34+0,39 +29,1% ----1,731,7320 13-5
18-12-2635725,002,241,63+0,41 +25,2% 0,10--2,242,152 13-5
18-12-26 26,002,571,96+0,61 +31,1% ----2,582,572 13-5
18-12-26 27,002,332,36-- -- ----2,332,331 11-5
18-12-26 28,002,752,82-- -- ----2,752,753 7-5
18-12-26 29,003,583,31+0,27 +8,2% ----3,583,581 13-5
18-12-26 30,004,623,89+0,73 +18,8% ----4,624,252 13-5
18-12-26 32,005,355,20+0,15 +2,9% ----5,355,351 13-5
18-12-26 34,006,456,66-- -- ----6,456,453 19-3
18-12-26 35,007,507,45-- -- ----7,707,505 12-5
18-12-26 36,008,468,29-- -- ----8,468,461 31-3
18-12-26 38,007,8510,05-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,89-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,79-- -- ----17,3517,352 4-2
18-12-26 45,0014,4016,73-- -- ----14,4014,4020 6-5
18-12-26 50,0015,7021,72-6,02 -27,7% ----15,7015,701 9-12
18-12-26 55,009,7026,72-- -- ----9,709,7025 12-5
18-12-26 60,00--31,72-- -- --------0 --
18-12-26 70,00--41,72-- -- --------0 --
18-12-26 80,00--51,72-- -- --------0 --
19-03-27 12,00------ -- ---------- --
19-03-27 14,000,230,13-- -- ----0,230,222 10-4
19-03-27 16,000,320,31+0,01 +3,2% ----0,320,322 13-5
19-03-27 18,000,750,49-- -- ----0,750,751 27-3
19-03-27 20,00--0,77-- -- --------0 --
19-03-27 22,001,091,14-- -- ----1,091,093 8-4
19-03-27 23,001,351,38-- -- ----1,351,351 7-5
19-03-27 24,00--1,66-- -- --------0 --
19-03-27 25,00--1,97-- -- --------0 --
19-03-27 26,00--2,34-- -- --------0 --
19-03-27 27,002,582,74-- -- ----2,582,581 7-5
19-03-27 28,004,023,17+0,85 +26,8% ----4,024,002 13-5
19-03-27 29,00--3,67-- -- --------0 --
19-03-27130,003,434,23+0,78 +18,4% ----3,433,431 29-4
19-03-27 32,00--5,46-- -- --------0 --
19-03-27 34,008,206,89+1,31 +19,0% ----8,208,208 13-5
19-03-27 36,00--8,48-- -- --------0 --
19-03-27 38,00--10,19-- -- --------0 --
19-03-27 40,0011,7111,98-- -- ----11,7111,712 8-5
19-03-27 45,00--16,73-- -- --------0 --
19-03-27 50,00--21,72-- -- --------0 --
18-06-27 15,000,250,33-- -- ----0,250,251 22-4
18-06-27 16,000,390,43-- -- ----0,390,393 21-4
18-06-27 18,002,040,67-- -- ----2,042,004 12-2
18-06-27 20,002,041,01-- -- ----2,042,044 17-2
18-06-27 22,001,731,45+0,28 +19,3% ----1,731,731 13-5
18-06-27 24,002,782,02-- -- ----2,782,782 26-2
18-06-27 25,002,302,36-- -- ----2,322,306 7-5
18-06-27 26,002,502,76-- -- ----2,502,501 7-5
18-06-27 28,004,053,66-- -- ----4,054,0432 13-4
18-06-27 30,004,504,73-- -- ----4,504,502 14-4
18-06-27 35,006,508,06-- -- ----6,506,501 22-4
18-06-27 40,0012,8012,22-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,80-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,72-- -- ----25,1525,151 6-2
18-06-27 55,00--26,72-- -- --------0 --
18-06-27 60,00--31,72-- -- --------0 --
18-06-27 70,00--41,72-- -- --------0 --
18-06-27 80,00--51,72-- -- --------0 --
17-12-27 15,000,670,52-- -- ----0,670,671 18-3
17-12-27 16,000,920,65-- -- ----0,920,9220 3-3
17-12-27 18,000,500,95-- -- --70,000,500,502 6-5
17-12-27 20,001,011,35-- -- ----1,011,011 27-4
17-12-27 22,001,501,86-- -- ----1,501,5020 27-4
17-12-27 24,002,982,52+0,46 +18,3% ----2,982,9825 13-5
17-12-27 26,003,113,27-- -- ----3,112,933 7-5
17-12-27 28,004,354,19-- -- ----4,354,3525 12-5
17-12-27 30,004,605,27-- -- ----4,604,602 6-5
17-12-27 32,005,296,47-- -- ----5,295,292 4-5
17-12-27 35,007,108,55-- -- 7,10--7,107,1010 6-5
17-12-27 40,0010,6012,53-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,92-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,74-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,72-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,72-- -- ----31,3231,328 3-2
17-12-27 70,00--41,72-- -- --------0 --
17-12-27 80,00--51,72-- -- --------0 --
15-12-28 15,001,500,88-- -- ----1,511,4916 17-2
15-12-28316,002,101,02+0,15 +14,7% ----2,102,103 11-2
15-12-28 18,001,251,43-- -- ----1,251,251 7-5
15-12-28 20,001,851,93-- -- ----1,851,753 7-5
15-12-28 22,002,102,52-- -- ----2,102,1055 6-5
15-12-28 24,003,603,22+0,38 +11,8% ----3,603,6020 13-5
15-12-28 25,004,033,62+0,41 +11,3% ----4,034,0340 13-5
15-12-28 26,004,534,02+0,51 +12,7% ----4,534,5320 13-5
15-12-2827128,004,104,96+0,60 +12,1% ----4,104,101 21-4
15-12-28 30,005,256,02-- -- ----5,255,251 30-4
15-12-28 35,008,009,17-- -- ----8,008,002 6-5
15-12-28 40,0016,0012,94-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,17-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,78-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,72-- -- ----18,6018,601 12-1
15-12-28 60,00--31,72-- -- --------0 --
15-12-28 80,00--51,72-- -- --------0 --
15-12-28 100,00--71,72-- -- --------0 --
21-12-29 10,000,810,42-- -- ----0,810,8110 16-2
21-12-29 15,001,141,17-- -- ----1,141,144 8-4
21-12-29 18,00--1,85-- -- --------0 --
21-12-29 20,002,002,42-- -- ----2,002,002 22-4
21-12-29 22,004,813,08-- -- ----4,814,7515 10-2
21-12-293024,004,103,85+0,33 +8,6% ----4,104,102 27-2
21-12-29 25,003,904,27-- -- ----3,903,902 28-4
21-12-29 26,004,484,76-- -- ----4,484,481 8-5
21-12-29 28,007,985,69-- -- ----8,027,9850 10-2
21-12-29 30,007,446,73+0,71 +10,5% ----7,447,3234 13-5
21-12-29 35,009,609,77-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,39-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,47-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,92+1,63 +7,4% ----23,5923,4064 13-5
21-12-29 55,0030,0526,72-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,72-- -- ----29,6029,601 4-5
21-12-29 80,00--51,72-- -- --------0 --
21-12-29 100,00--71,72-- -- --------0 --
20-12-30 10,001,090,59-- -- ----1,091,0925 20-2
20-12-30 15,001,341,48-- -- ----1,341,341 4-5
20-12-30 18,003,592,23-- -- ----3,593,5920 18-2
20-12-30 20,003,222,85+0,37 +13,0% ----3,223,2270 13-5
20-12-30 22,003,943,54+0,40 +11,3% ----3,943,9430 13-5
20-12-30 24,004,404,30-- -- --6,004,404,403 12-5
20-12-302625,004,624,73+0,41 +8,7% ----4,624,625 12-5
20-12-30 26,004,705,20-- -- ----4,704,704 16-4
20-12-30 28,005,956,16-- -- ----6,105,9530 7-5
20-12-30 30,007,857,24+0,61 +8,4% ----7,857,3536 13-5
20-12-30 35,009,7510,27-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,79-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,72-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,06-- -- ----26,2526,102 13-2
20-12-30 60,00--31,72-- -- --------0 --
20-12-30 80,0049,7051,72-- -- ----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?