Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6429,64-1,00 -3,4% 29,8428,581.406.31817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 2.090 (867 Calls, 1.223 Puts)
Totaal open interest bij opening 5.193 (2.496 Calls, 2.697 Puts)
Call / Put ratio 0,71
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
19-06-26 24,000,040,01+0,03 +300,0% --0,060,040,026 10-6
19-06-26 24,500,030,02-- -- --0,070,030,032 5-6
19-06-26 25,000,050,01-- -- ----0,050,051 2-6
19-06-26 25,500,230,01-- -- ----0,230,235 5-6
19-06-26 26,000,070,02+0,05 +250,0% ----0,070,072 10-6
19-06-26 26,500,150,04+0,11 +275,0% ----0,150,151 10-6
19-06-26 27,000,080,07-- -- ----0,080,081 9-6
19-06-26 27,500,200,11+0,09 +81,8% ----0,200,1022 10-6
19-06-26 28,000,420,16+0,26 +162,5% ----0,420,2541 10-6
19-06-26 28,20------ -- ---------- --
19-06-26 28,400,550,21+0,34 +161,9% 0,280,350,550,3637 10-6
19-06-26 28,500,410,23+0,18 +78,3% ----0,570,3943 10-6
19-06-26 28,600,440,25+0,19 +76,0% ----0,440,4223 10-6
19-06-26 28,80--0,29-- -- --------0 --
19-06-26 29,000,800,33+0,47 +142,4% ----0,840,3883 10-6
19-06-26 29,200,850,38+0,47 +123,7% ----0,850,851 10-6
19-06-26 29,400,520,45+0,07 +15,6% 0,570,680,520,5089 10-6
19-06-26 29,500,600,48-- -- 0,610,730,600,602 9-6
19-06-26 29,600,770,52-- -- ----0,770,772 9-6
19-06-26 29,800,720,59-- -- ----0,720,725 9-6
19-06-26 30,001,370,67+0,70 +104,5% ----1,371,3511 10-6
19-06-26 30,50--0,93-- -- --------0 --
19-06-26 31,001,501,25-- -- ----1,501,501 4-6
19-06-26 31,50--1,60-- -- 1,912,04----0 --
19-06-26 32,002,732,01+0,72 +35,8% 1,40--2,732,735 10-6
19-06-26 32,50--2,44-- -- --------0 --
19-06-26 33,004,152,90-- -- 3,223,424,154,151 3-6
19-06-26 34,003,353,85-- -- 4,194,443,553,3512 5-6
19-06-26 35,006,954,84-- -- 5,105,457,106,9520 29-5
19-06-266636,007,065,84+0,52 +8,9% ----7,067,062 1-6
19-06-26 38,0010,207,84-- -- 8,108,4510,2010,201 29-5
19-06-26 40,0010,909,84-- -- 10,1010,45----0 1-6
19-06-26 42,0010,9011,84-- -- ----10,9010,901 5-5
19-06-26 44,0013,4513,84-- -- 14,1014,4513,4513,4520 6-5
19-06-26 45,0016,3714,84-- -- ----16,4716,375 8-5
19-06-26 46,008,3015,84-7,54 -47,6% ----8,308,10150 30-10
19-06-26 48,009,9517,84-7,89 -44,2% ----9,959,9550 30-10
19-06-26 50,0021,6519,84-- -- --------0 13-4
19-06-26 55,009,0024,84-- -- --------0 13-5
19-06-26 60,0013,2329,84-- -- ----13,2313,232 30-4
19-06-26 70,00--39,84-- -- --------0 --
19-06-26 80,00--49,84-- -- 50,1050,45----0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --0,07----0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,000,120,01-- -- ----0,130,124 14-5
17-07-26 21,00--0,01-- -- 0,01------0 --
17-07-26222,000,160,02+0,06 +300,0% ----0,160,161 28-5
17-07-26 23,000,180,04-- -- --------0 4-6
17-07-2610624,000,210,09-- -- 0,090,220,210,21100 2-6
17-07-26 24,500,360,13-- -- ----0,360,361 28-5
17-07-26 25,000,290,17+0,12 +70,6% ----0,290,272 10-6
17-07-26 25,500,280,19+0,09 +47,4% ----0,360,287 10-6
17-07-26 26,000,260,25-- -- ----0,260,267 8-6
17-07-26 26,500,380,30+0,08 +26,7% ----0,510,388 10-6
17-07-26 27,000,660,37+0,29 +78,4% ----0,660,518 10-6
17-07-26 27,500,750,47+0,28 +59,6% 0,580,680,870,75266 10-6
17-07-26 28,001,010,57+0,44 +77,2% ----1,010,659 10-6
17-07-26 28,500,910,71+0,20 +28,2% ----0,910,915 10-6
17-07-26 29,001,250,86+0,39 +45,3% ----1,381,252 10-6
17-07-26 29,501,391,05+0,34 +32,4% 1,271,381,391,3990 10-6
17-07-26 30,001,341,26-- -- ----1,341,3420 8-6
17-07-26 31,002,811,78-- -- ----2,812,812 5-6
17-07-26 32,003,082,42+0,66 +27,3% ----3,083,085 10-6
17-07-26 33,003,443,18-- -- 3,473,743,443,441 4-6
17-07-26 34,00--4,02-- -- --------0 --
17-07-26 35,00--4,94-- -- --------0 --
17-07-26 36,00--5,88-- -- --------0 --
17-07-26 38,00--7,84-- -- --------0 --
17-07-26 40,00--9,84-- -- 10,1010,45----0 --
21-08-26 16,00--0,02-- -- --------0 --
21-08-26 18,00--0,02-- -- --------0 --
21-08-26 20,00--0,05-- -- --------0 --
21-08-26 21,00--0,09-- -- --------0 --
21-08-26 22,00--0,14-- -- 0,150,30----0 --
21-08-26 23,000,330,21-- -- ----0,330,331 2-6
21-08-261024,000,460,34+0,10 +29,4% ----0,460,462 10-6
21-08-26 25,000,470,46-- -- ----0,470,472 5-6
21-08-26 25,500,770,54+0,23 +42,6% 0,610,730,800,779 10-6
21-08-26 26,000,950,63+0,32 +50,8% ----0,950,951 10-6
21-08-26526,501,320,75+0,17 +22,7% ----1,321,321 1-6
21-08-26 27,000,940,87-- -- ----1,050,9411 9-6
21-08-261427,500,961,01-- -- 1,131,260,960,954 5-6
21-08-26 28,001,621,17+0,45 +38,5% ----1,621,621 10-6
21-08-26 28,50--1,34-- -- --------0 --
21-08-26 29,001,601,53-- -- ----1,601,6010 9-6
21-08-26 29,502,051,73+0,32 +18,5% 1,922,122,402,056 10-6
21-08-26 30,002,591,95+0,64 +32,8% ----2,592,591 10-6
21-08-26 31,00--2,47-- -- --------0 --
21-08-26 32,00--3,09-- -- --------0 --
21-08-26 33,00--3,79-- -- --------0 --
21-08-26 34,00--4,55-- -- --------0 --
21-08-26 36,007,316,22-- -- 6,506,807,317,312 1-6
21-08-26 38,00--8,05-- -- --------0 --
21-08-26 40,00--9,95-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00------ -- --------0 --
18-09-26 12,00--0,01-- -- --0,07----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 19,000,220,13-- -- 0,100,20----0 17-4
18-09-26 20,000,150,16-- -- ----0,150,151 5-6
18-09-26 21,000,310,20-- -- --------0 3-6
18-09-26 22,000,300,27-- -- 0,270,400,300,301 8-6
18-09-26 23,000,530,37+0,16 +43,2% ----0,530,5145 10-6
18-09-26 24,000,850,48-- -- --------0 7-5
18-09-26 25,000,850,66+0,19 +28,8% 0,680,830,850,851 10-6
18-09-26 26,001,080,84+0,24 +28,6% ----1,201,0820 10-6
18-09-26 27,001,461,09+0,37 +33,9% ----1,461,461 10-6
18-09-26 28,001,761,40+0,36 +25,7% ----1,901,7621 10-6
18-09-26 29,002,081,77+0,31 +17,5% 1,962,152,082,0815 10-6
18-09-26 30,002,842,21+0,63 +28,5% ----2,842,5410 10-6
18-09-269232,004,023,32+0,41 +12,3% 3,00--4,024,021 10-6
18-09-26 34,005,454,74-- -- --------0 4-6
18-09-26 36,007,206,36-- -- 6,706,95----0 19-5
18-09-26 38,0010,058,14-- -- ----10,0510,051 29-5
18-09-26 40,0013,4010,01-- -- ----13,4013,406 13-5
18-09-26 42,0013,2011,94-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,89-- -- 14,2514,5018,7618,767 24-2
18-09-26 50,00--19,84-- -- --------0 --
18-09-26 55,00--24,84-- -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,03-- -- --0,100,060,061 26-5
18-12-26 14,000,090,08-- -- 0,08--0,100,093 8-6
18-12-26 15,000,180,11-- -- --------0 10-4
18-12-26 16,000,280,14-- -- ----0,280,282 12-5
18-12-261.00218,000,430,24+0,03 +12,5% 0,04--0,430,4311 13-5
18-12-26 19,000,770,29-- -- ----0,770,771 3-3
18-12-26 20,000,380,37-- -- ----0,380,385 9-6
18-12-26 21,000,480,47-- -- ----0,480,481 30-4
18-12-26 22,000,700,58+0,12 +20,7% 0,600,730,700,701 10-6
18-12-26 23,000,850,74+0,11 +14,9% ----0,850,802 10-6
18-12-26 24,001,050,91+0,14 +15,4% ----1,051,0510 10-6
18-12-26 25,001,301,12+0,18 +16,1% 0,10--1,301,301 10-6
18-12-26 26,001,641,37-- -- ----1,641,641 1-6
18-12-26 27,001,771,68-- -- ----1,771,7720 8-6
18-12-26 28,002,242,06+0,18 +8,7% 2,202,352,552,2474 10-6
18-12-26 29,003,052,45+0,60 +24,5% ----3,053,0510 10-6
18-12-26 30,003,352,89+0,46 +15,9% ----3,353,351 10-6
18-12-26 32,003,933,97-- -- ----3,933,9310 8-6
18-12-26 34,005,955,29-- -- 5,555,805,955,953 4-6
18-12-26 35,007,566,01-- -- ----7,567,5610 1-6
18-12-262136,006,556,79+0,44 +6,5% ----6,556,551 5-6
18-12-26 38,008,868,44-- -- ----8,868,862 4-6
18-12-26 40,0011,1010,21+0,89 +8,7% ----11,3511,102 10-6
18-12-263542,0017,3512,05+0,52 +4,3% ----17,3517,352 4-2
18-12-2610845,0016,7014,93+0,52 +3,5% 15,2015,6016,7016,701 20-5
18-12-26 50,0021,8719,84-- -- ----21,8721,8710 1-6
18-12-26 55,009,7024,84-- -- --------0 12-5
18-12-26 60,00--29,84-- -- 30,1530,50----0 --
18-12-26 70,00--39,84-- -- --------0 --
18-12-26 80,00--49,84-- -- --------0 --
19-03-27 12,00--0,03-- -- --------0 --
19-03-27 14,000,230,10-- -- --0,190,230,222 10-4
19-03-27 16,000,320,22-- -- ----0,320,322 13-5
19-03-27 18,000,750,38-- -- 0,330,480,750,751 27-3
19-03-27 20,00--0,57-- -- --------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--1,23-- -- --------0 --
19-03-27 25,001,631,48-- -- 1,551,681,631,631 9-6
19-03-27 26,002,091,76+0,33 +18,8% ----2,092,0921 10-6
19-03-27 27,002,232,10-- -- ----2,232,231 2-6
19-03-27 28,003,252,48-- -- ----3,253,251 1-6
19-03-27 29,00--2,91-- -- 3,053,20----2 10-6
19-03-27 30,004,353,33-- -- ----4,354,353 29-5
19-03-27 32,00--4,42-- -- --------0 --
19-03-27 34,008,205,65-- -- ----8,208,208 13-5
19-03-27 36,00--7,10-- -- 7,407,65----0 --
19-03-27 38,00--8,66-- -- 9,009,20----0 --
19-03-27 40,0011,7110,36-- -- 10,6511,0011,7111,712 8-5
19-03-27 45,00--14,96-- -- --------0 --
19-03-27 50,00--19,84-- -- --------0 --
18-06-27 15,000,250,20-- -- ----0,250,251 22-4
18-06-27 16,000,390,29-- -- 0,300,46----0 21-4
18-06-27 18,000,490,51-- -- 0,490,650,490,492 5-6
18-06-27 20,000,730,78-- -- ----0,730,731 5-6
18-06-27 22,001,201,15-- -- --------0 2-6
18-06-27 24,001,621,61-- -- 1,631,801,621,627 8-6
18-06-27 25,002,271,89-- -- ----2,272,271 25-5
18-06-27 26,002,702,21-- -- --------0 26-5
18-06-27 28,003,182,96+0,22 +7,4% ----3,183,181 10-6
18-06-27 30,004,503,86-- -- ----4,504,502 14-4
18-06-274535,008,876,83-- -- 7,007,358,878,871 14-5
18-06-27 40,0012,8010,65-- -- ----12,8012,804 27-3
18-06-27 45,0016,7515,10-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,87-- -- 20,2020,5525,1525,151 6-2
18-06-27 55,00--24,84-- -- --------0 --
18-06-27 60,00--29,84-- -- --------0 --
18-06-27 70,00--39,84-- -- --------0 --
18-06-27 80,00--49,84-- -- --------0 --
17-12-27 15,000,440,44-- -- 0,310,69----0 2-6
17-12-27 16,000,920,57-- -- ----0,920,9220 3-3
17-12-27 18,000,500,82-- -- ----0,500,502 6-5
17-12-27 20,001,011,14-- -- --------0 27-4
17-12-2710722,001,501,55+0,15 +9,7% 1,501,871,501,5020 27-4
17-12-27 24,002,552,10-- -- --------0 1-6
17-12-2719526,002,952,75+0,24 +8,7% 2,733,21----0 2-6
17-12-27 28,003,803,58-- -- ----3,803,623 2-6
17-12-27 30,004,904,53+0,37 +8,2% --6,004,904,906 10-6
17-12-27 32,005,505,61-- -- 5,706,155,505,502 5-6
17-12-27 35,007,257,47-- -- ----7,257,2535 5-6
17-12-27 40,0011,9511,16-- -- --------0 1-6
17-12-27 45,0020,7015,38-- -- 15,5516,15----0 4-2
17-12-27 50,0021,0019,97+1,03 +5,2% ----21,0021,006 10-6
17-12-271055,0028,7624,84+0,52 +2,1% --------0 19-2
17-12-27 60,0031,3229,84-- -- ----31,3231,328 3-2
17-12-27 70,00--39,84-- -- --------0 --
17-12-27 80,00--49,84-- -- --------0 --
15-12-28 15,001,500,81-- -- --------0 17-2
15-12-28 16,000,980,94-- -- ----0,980,983 3-6
15-12-28 18,001,251,30-- -- ----1,251,251 7-5
15-12-28 20,001,671,63-- -- 1,592,091,671,6730 5-6
15-12-28 22,002,102,17-- -- ----2,102,1055 6-5
15-12-28 24,003,602,81-- -- ----3,603,6020 13-5
15-12-28 25,003,483,16-- -- --------0 3-6
15-12-28 26,004,203,55-- -- --------0 27-5
15-12-28 28,004,104,48-- -- 4,404,97----0 21-4
15-12-28 30,006,105,45-- -- 5,356,00----0 26-5
15-12-28 35,009,658,38-- -- --------0 27-5
15-12-28 40,0012,3011,91+0,39 +3,3% ----12,3012,3025 10-6
15-12-28 45,0020,9015,80-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,20-- -- --------0 3-2
15-12-28 55,0018,6024,90-- -- --------0 12-1
15-12-28 60,00--29,84-- -- --------0 --
15-12-28 80,00--49,84-- -- --------0 --
15-12-28 100,00--69,84-- -- 69,8070,75----0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,141,10-- -- ----1,141,144 8-4
21-12-29 18,00--1,73-- -- --------0 --
21-12-29 20,002,002,26-- -- ----2,002,002 22-4
21-12-29 22,004,812,87-- -- --------0 10-2
21-12-29 24,004,103,58-- -- ----4,104,102 27-2
21-12-29 25,003,903,96-- -- ----3,903,902 28-4
21-12-29 26,004,864,35-- -- --------0 27-5
21-12-29 28,007,985,23-- -- --------0 10-2
21-12-29 30,007,446,18-- -- 6,006,80----1 9-6
21-12-29 35,009,608,97-- -- ----9,609,601 7-5
21-12-29 40,0013,0012,40-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3716,24-- -- ----17,3717,373 8-5
21-12-29 50,0023,5520,48-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0525,04-- -- 25,1026,1030,0530,051 16-2
21-12-29 60,0029,6029,84-- -- 29,9030,9529,6029,601 4-5
21-12-29 80,00--49,84-- -- 49,7550,90----0 --
21-12-29 100,00--69,84-- -- --------0 --
20-12-30 10,001,090,59-- -- 0,380,871,091,0925 20-2
20-12-30 15,001,341,45-- -- 1,191,881,341,341 4-5
20-12-30 18,002,412,16-- -- 1,912,622,412,411 20-5
20-12-30 20,002,882,73-- -- 2,523,212,882,883 22-5
20-12-30 22,003,943,39-- -- --------0 13-5
20-12-30 24,004,404,13-- -- --6,004,404,403 12-5
20-12-30 25,004,754,53+0,22 +4,9% ----4,754,757 10-6
20-12-30 26,005,204,94+0,26 +5,3% 4,765,505,205,201 10-6
20-12-30 28,006,035,85-- -- ----6,036,031 25-5
20-12-30 30,007,206,73+0,47 +7,0% ----7,407,10153 10-6
20-12-303535,009,759,58+0,32 +3,3% ----10,859,7557 14-4
20-12-30 40,0011,8012,82-- -- 12,9513,6511,8011,801 22-4
20-12-30 45,0011,2616,59-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,70-- -- ----26,2526,102 13-2
20-12-30 60,00--29,85-- -- --------0 --
20-12-30 80,0049,7049,84-- -- ----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?