Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,4830,50-0,02 -0,1% 30,8430,10637.97515:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 1.228 (672 Calls, 556 Puts)
Totaal open interest bij opening 46.993 (36.150 Calls, 10.843 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,00--0,05-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 17,00--0,01-- -- --------0 --
20-03-26518,000,080,01-- -- ----0,080,082 13-2
20-03-26519,000,250,01-- -- ----0,250,125 12-2
20-03-261720,000,040,01-- -- ----0,040,041 25-2
20-03-26220,500,150,01-- -- ----0,150,152 18-2
20-03-261621,000,120,01-- -- ----0,120,088 23-2
20-03-261521,500,170,02-- -- ----0,170,175 24-2
20-03-2641122,000,070,01-- -- ----0,070,071 27-2
20-03-262322,500,030,01+0,02 +200,0% ----0,030,034 6-3
20-03-2645723,000,100,02-- -- ----0,100,101 3-3
20-03-265823,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,120,03-- -- 0,01--0,120,121 3-3
20-03-2649924,500,100,05-0,04 -80,0% ----0,100,101 2-3
20-03-2656125,000,090,07-0,05 -71,4% ----0,090,091 5-3
20-03-26 25,500,140,09-- -- ----0,140,141 4-3
20-03-26 26,000,240,12-- -- ----0,240,23103 2-3
20-03-26 26,500,300,17-- -- ----0,300,305 3-3
20-03-269927,000,140,22-0,09 -40,9% --0,510,140,141 6-3
20-03-264527,500,190,29-0,12 -41,4% ----0,190,191 6-3
20-03-26 28,000,650,37-- -- --1,000,650,654 3-3
20-03-266228,500,480,47-0,14 -29,8% ----0,480,481 5-3
20-03-26 28,60------ -- --------0 --
20-03-26 28,80------ -- --------0 --
20-03-268729,000,450,61-0,18 -29,5% ----0,450,407 6-3
20-03-26 29,20------ -- --------0 --
20-03-26 29,40------ -- --------0 --
20-03-26 29,500,560,76-0,20 -26,3% ----0,560,544 6-3
20-03-26 29,60------ -- --------0 --
20-03-26 29,800,66---- -- ----0,660,665 6-3
20-03-26 30,000,720,96-0,24 -25,0% ----0,740,6231 6-3
20-03-26 30,501,00---- -- ----1,000,9020 6-3
20-03-263531,001,121,47-0,24 -16,3% ----1,151,0715 6-3
20-03-26 31,50------ -- --------0 --
20-03-26 32,001,912,16-0,25 -11,6% ----1,911,911 6-3
20-03-26 32,50------ -- ---------- --
20-03-26 33,003,702,97-- -- ----3,703,702 3-3
20-03-26 34,003,803,89-0,09 -2,3% ----3,803,805 6-3
20-03-26 35,005,304,84-- -- ----5,305,301 4-3
20-03-261236,005,345,82-0,32 -5,5% ----5,345,341 6-3
20-03-26 37,002,026,82-- -- ----2,022,021 14-1
20-03-262138,0012,307,82-0,32 -4,1% ----12,3012,301 18-2
20-03-26 39,00--8,82-- -- --------0 --
20-03-26 40,0010,749,82-- -- ----10,7410,741 5-3
20-03-26 42,0012,6511,82-- -- ----12,6512,651 5-3
20-03-26 44,0018,3613,82-- -- ----18,3618,367 24-2
20-03-26 46,0022,5515,82-- -- ----22,5522,551 12-2
20-03-26 48,009,7517,82-8,07 -45,3% ----9,759,7525 30-10
20-03-26 50,009,5019,82-10,32 -52,1% ----9,509,4050 27-10
20-03-26 52,00--21,82-- -- --------0 --
20-03-26 55,00--24,82-- -- --------0 --
20-03-26 60,00--29,82-- -- --------0 --
20-03-26 70,00--39,82-- -- --------0 --
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 16,00--0,01-- -- --------0 --
17-04-26 17,00--0,02-- -- --------0 --
17-04-262618,000,050,03-- -- ----0,050,051 27-2
17-04-261019,000,100,04-- -- ----0,100,101 25-2
17-04-26 20,000,120,05-- -- ----0,120,121 25-2
17-04-26 20,50--0,06-- -- --------0 --
17-04-262721,000,160,07-0,05 -71,4% ----0,190,162 25-2
17-04-26 21,500,340,09-- -- ----0,340,344 23-2
17-04-263122,000,270,11-0,07 -63,6% ----0,270,275 25-2
17-04-26 22,500,600,14-- -- ----0,600,601 24-2
17-04-264823,000,180,15-0,07 -46,7% ----0,180,181 27-2
17-04-26 23,500,410,18-- -- ----0,410,411 26-2
17-04-264224,000,330,20-0,06 -30,0% ----0,330,331 26-2
17-04-26 24,500,440,26-- -- ----0,440,442 3-3
17-04-266325,000,380,30-0,08 -26,7% ----0,420,382 5-3
17-04-264125,500,800,36-0,08 -22,2% ----0,940,806 25-2
17-04-262626,000,320,43-0,09 -20,9% ----0,320,321 6-3
17-04-261426,500,460,52-0,11 -21,2% ----0,460,4610 6-3
17-04-26 27,000,700,61-- -- ----0,700,701 5-3
17-04-26 27,500,530,72-0,19 -26,4% ----0,530,531 6-3
17-04-26 28,001,000,84-- -- ----1,001,0010 5-3
17-04-26 28,501,210,98-- -- ----1,211,212 2-3
17-04-26 29,001,351,13-- -- ----1,351,351 5-3
17-04-26 29,501,681,34-- -- ----1,681,6810 27-2
17-04-26 30,001,281,53-0,25 -16,3% ----1,281,285 6-3
17-04-261931,001,762,03-0,20 -9,9% ----1,761,7610 6-3
17-04-262532,002,232,64-0,22 -8,3% ----2,322,2319 6-3
17-04-26533,002,033,36-0,25 -7,4% ----2,032,035 27-1
17-04-26 34,004,204,14-- -- ----4,204,204 4-3
17-04-26 35,005,705,00-- -- ----5,705,702 3-3
17-04-26636,005,445,92-0,31 -5,2% ----5,445,441 6-3
17-04-26 37,00--6,88-0,33 -4,8% --------0 --
17-04-26 38,00--7,85-- -- --------0 --
17-04-26 40,00--9,82-- -- --------0 --
17-04-26 42,00--11,82-0,32 -2,7% --------0 --
17-04-26 44,00--13,82-0,32 -2,3% --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,05-- -- --------0 --
15-05-26 19,000,200,08-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,12-- -- ----0,200,201 3-3
15-05-26 21,000,350,17-- -- ----0,350,351 25-2
15-05-26 22,000,450,23-- -- ----0,450,451 25-2
15-05-26 23,000,350,31-- -- ----0,350,351 27-2
15-05-26 23,500,450,35-- -- ----0,450,451 27-2
15-05-26 24,00--0,41-0,05 -12,2% --------0 --
15-05-26124,500,920,48-0,06 -12,5% ----0,920,921 25-2
15-05-261225,000,480,56-0,06 -10,7% ----0,480,4810 6-3
15-05-26 25,500,860,66-- -- ----0,860,861 27-2
15-05-26 26,000,700,76-0,06 -7,9% ----0,700,7040 6-3
15-05-26 26,50--0,87-- -- --------0 --
15-05-26 27,00--1,00-- -- --------0 --
15-05-26 27,502,181,14-- -- ----2,182,181 25-2
15-05-26 28,00--1,31-- -- --------0 --
15-05-26 28,501,811,50-- -- ----1,811,8154 2-3
15-05-26 29,001,401,67-0,27 -16,2% ----1,401,401 6-3
15-05-26 29,50--1,89-- -- --------0 --
15-05-26 30,001,902,14-0,24 -11,2% ----1,901,902 6-3
15-05-26231,003,242,67-0,19 -7,1% ----3,243,242 27-2
15-05-26 32,003,413,31-- -- ----3,413,411 5-3
15-05-26 33,00--4,02-- -- --------0 --
15-05-26 34,004,404,79-0,39 -8,1% ----4,404,4020 6-3
15-05-26 36,00--6,49-0,28 -4,3% --------0 --
15-05-26 38,007,808,35-0,55 -6,6% ----7,807,8020 6-3
15-05-26 40,00------ -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,02-- -- --------0 --
19-06-26 14,00--0,04-- -- --------0 --
19-06-262216,000,300,10-0,04 -40,0% ----0,300,3022 6-2
19-06-262818,000,240,14-0,03 -21,4% ----0,240,242 25-2
19-06-26 19,00--0,18-- -- --------0 --
19-06-26 20,000,380,23-- -- ----0,420,383 25-2
19-06-26 21,000,440,30-- -- ----0,440,441 3-3
19-06-26 22,001,050,38-- -- ----1,051,051 24-2
19-06-26 23,000,560,50-- -- ----0,560,561 27-2
19-06-262824,000,780,65-0,12 -18,5% ----0,800,785 2-3
19-06-26 25,000,950,83-- -- ----1,100,956 3-3
19-06-26 26,001,051,05-- -- ----1,051,051 5-3
19-06-26 27,001,511,32-- -- ----1,511,511 2-3
19-06-26 28,001,451,65-0,20 -12,1% ----1,451,4222 6-3
19-06-26 29,001,902,05-0,15 -7,3% ----1,901,904 6-3
19-06-26 30,002,402,51-0,11 -4,4% ----2,402,404 6-3
19-06-26 32,003,253,64-0,39 -10,7% ----3,303,2510 6-3
19-06-2646834,004,645,06-0,26 -5,1% ----4,644,641 6-3
19-06-26 35,0010,405,85-- -- ----10,4010,401 4-2
19-06-26 36,007,486,68-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,998,46-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,35-- -- ----16,2616,2620 10-2
19-06-26 42,0012,2012,28-- -- ----12,2012,202 5-3
19-06-26 44,0013,8914,22-- -- ----13,8913,892 2-2
19-06-26 45,0018,0315,21-- -- ----18,0318,032 3-2
19-06-26 46,008,3016,20-7,90 -48,8% ----8,308,10150 30-10
19-06-26 48,009,9518,18-8,23 -45,3% ----9,959,9550 30-10
19-06-26 50,0025,3520,17-- -- ----25,3525,355 6-2
19-06-26 55,009,0025,14-0,31 -1,2% ----9,009,0010 13-5
19-06-26 60,0013,2330,12-16,89 -56,1% ----13,2313,232 30-4
19-06-26 70,00--40,08-0,32 -0,8% --------0 --
19-06-26 80,00--50,04-0,32 -0,6% --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,010,00 0,0% --------0 --
18-09-26 12,00--0,11-0,08 -72,7% --------0 --
18-09-26 14,00--0,14-0,03 -21,4% --------0 --
18-09-262916,000,330,22-0,05 -22,7% ----0,330,3310 25-2
18-09-264018,000,560,34-0,06 -17,6% ----0,560,565 19-2
18-09-262219,000,600,42-0,06 -14,3% ----0,600,6016 25-2
18-09-264320,001,100,53-0,08 -15,1% ----1,101,101 17-2
18-09-265221,000,810,65-0,09 -13,8% ----0,810,811 3-3
18-09-26922,000,870,80-0,11 -13,8% ----0,870,871 4-3
18-09-2616823,001,470,97-0,11 -11,3% ----1,501,4760 25-2
18-09-2610624,001,351,17-0,11 -9,4% ----1,351,351 27-2
18-09-26 25,001,601,41-- -- ----1,601,603 2-3
18-09-268226,002,511,70-0,15 -8,8% ----2,602,5130 25-2
18-09-262327,003,782,03-0,16 -7,9% ----3,783,7813 5-2
18-09-26128,000,712,41-0,18 -7,5% ----0,710,711 29-12
18-09-26429,002,312,81-0,18 -6,4% ----2,312,311 29-1
18-09-265030,003,053,30-0,20 -6,1% ----3,053,051 6-3
18-09-267132,004,544,42-0,23 -5,2% ----4,544,541 5-3
18-09-2631334,005,335,75-0,26 -4,5% ----5,335,335 6-3
18-09-261236,007,107,25-0,28 -3,9% ----7,107,102 3-2
18-09-26 38,004,208,89-- -- ----4,204,201 16-1
18-09-26 40,0011,3910,63-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,44-- -- ----13,2013,201 5-3
18-09-26844,0018,7614,34-0,30 -2,1% ----18,7618,767 24-2
18-09-26 50,00--20,18-0,31 -1,5% --------0 --
18-09-26 55,00--25,14-0,32 -1,3% --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,15-- -- ----0,380,353 12-2
18-12-26 14,000,300,23-- -- ----0,300,284 25-2
18-12-263915,000,630,28-0,04 -14,3% ----0,630,632 13-2
18-12-26 16,000,390,31-- -- ----0,390,391 3-3
18-12-26 18,000,560,47-- -- ----0,560,561 3-3
18-12-269019,000,770,59-0,06 -10,2% ----0,770,771 3-3
18-12-2613120,000,820,72-0,07 -9,7% ----0,900,827 3-3
18-12-26 21,001,150,88-- -- ----1,151,151 26-2
18-12-26 22,000,901,05-0,15 -14,3% ----0,900,9041 6-3
18-12-26 23,001,361,27-- -- ----1,361,361 27-2
18-12-2610924,001,401,52-0,13 -8,6% ----1,401,401 6-3
18-12-2631925,001,871,80-0,15 -8,3% ----1,871,872 4-3
18-12-26 26,001,922,12-0,20 -9,4% ----1,921,9220 6-3
18-12-261627,002,222,47-0,17 -6,9% ----2,222,2230 6-3
18-12-2643728,002,602,85-0,20 -7,0% ----2,602,60100 6-3
18-12-26 29,003,013,27-0,26 -8,0% ----3,013,0110 6-3
18-12-2612530,004,203,79-0,24 -6,3% ----4,204,201 2-3
18-12-26 32,006,704,88-- -- ----6,706,701 25-2
18-12-26 34,009,606,19-- -- ----9,609,605 24-2
18-12-26 35,007,506,89-- -- ----7,507,505 3-3
18-12-26 36,009,537,64-- -- ----9,829,536 25-2
18-12-26 38,0013,519,19-- -- ----13,5113,514 9-2
18-12-2612640,0010,5010,89-0,30 -2,8% ----10,5010,4011 6-3
18-12-26 42,0017,3512,65-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,41-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,23-4,53 -22,4% ----15,7015,701 9-12
18-12-2611555,009,7025,16-0,31 -1,2% ----9,709,7025 12-5
18-12-26 60,00--30,12-0,31 -1,0% --------0 --
18-12-26 70,00--40,08-- -- --------0 --
18-12-26 80,00--50,04-- -- --------0 --
18-06-27 15,000,400,47-- -- ----0,400,401 5-3
18-06-27316,001,300,58-0,06 -10,3% ----1,301,303 13-2
18-06-272.00418,002,040,85-0,13 -15,3% ----2,042,004 12-2
18-06-271520,002,041,22-0,20 -16,4% ----2,042,044 17-2
18-06-27922,001,681,67-0,23 -13,8% ----1,681,682 5-3
18-06-27 24,002,782,23-- -- ----2,782,782 26-2
18-06-27 25,004,052,56-- -- ----4,054,051 4-2
18-06-27726,003,512,95-0,31 -10,5% ----3,513,517 26-2
18-06-27 28,003,403,76-0,36 -9,6% ----3,403,408 6-3
18-06-27 30,004,434,69-0,26 -5,5% ----4,434,437 6-3
18-06-27 35,009,307,74-- -- ----9,509,302 25-2
18-06-27 40,0013,5211,46-- -- ----13,5212,092 3-2
18-06-27145,004,3715,76-0,27 -1,7% ----4,374,371 26-6
18-06-27 50,0025,1520,39-- -- ----25,1525,151 6-2
18-06-27 55,00--25,22-- -- --------0 --
18-06-27 60,00--30,15-- -- --------0 --
18-06-27 70,00--40,09-- -- --------0 --
18-06-27 80,00--50,05-- -- --------0 --
17-12-272015,001,230,82-0,22 -26,8% ----1,231,235 16-2
17-12-27 16,000,920,94-- -- ----0,920,9220 3-3
17-12-27 18,001,021,20-- -- ----1,021,021 27-2
17-12-275820,001,751,57-0,17 -10,8% ----1,851,752 3-3
17-12-27 22,002,562,04-- -- ----2,562,567 26-2
17-12-2737024,003,302,62-0,14 -5,3% ----3,303,3030 26-2
17-12-2719126,003,583,38-0,16 -4,7% ----3,603,5830 27-2
17-12-27 28,004,754,25-- -- ----4,754,751 26-2
17-12-276130,005,005,26-0,27 -5,1% ----5,005,0020 6-3
17-12-27 32,008,276,37-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,34-- -- ----10,7110,6950 19-2
17-12-275040,0015,0512,02-0,35 -2,9% ----15,0515,054 19-2
17-12-272645,0020,7016,18-0,38 -2,3% ----20,7020,701 4-2
17-12-271050,0021,5520,66-0,33 -1,6% ----21,5521,5112 3-2
17-12-275055,0028,7625,36-0,32 -1,3% ----28,7928,7650 19-2
17-12-27 60,0031,3230,21-- -- ----31,3231,328 3-2
17-12-27 70,00--40,09-- -- --------0 --
17-12-27 80,00--50,05-- -- --------0 --
15-12-281615,001,501,08-0,19 -17,6% ----1,511,4916 17-2
15-12-28 16,002,101,29-- -- ----2,102,103 11-2
15-12-28 18,00--1,70-- -- --------0 --
15-12-28 20,003,372,11-- -- ----3,373,3710 16-2
15-12-28 22,003,522,67-- -- ----3,773,5222 24-2
15-12-289924,004,663,33-0,20 -6,0% ----4,664,6610 24-2
15-12-284725,003,553,71-0,22 -5,9% ----3,553,554 6-3
15-12-284526,007,164,10-0,21 -5,1% ----7,167,1612 12-2
15-12-2827028,007,455,03-0,20 -4,0% ----7,457,45219 9-2
15-12-2820130,005,656,04-0,32 -5,3% ----5,655,651 6-3
15-12-2812235,0011,609,04-0,34 -3,8% ----11,6011,601 5-2
15-12-2889040,0016,0012,58-0,34 -2,7% ----16,0016,001 18-2
15-12-28 45,0020,9016,55-- -- ----20,9020,902 4-2
15-12-286550,0023,2520,87-0,35 -1,7% ----23,2521,4915 3-2
15-12-282555,0018,6025,47-0,31 -1,2% ----18,6018,601 12-1
15-12-28 60,00--30,25-- -- --------0 --
15-12-28 80,00--50,06-0,32 -0,6% --------0 --
15-12-28 100,00--69,98-- -- --------0 --
21-12-29 10,000,810,27-- -- ----0,810,8110 16-2
21-12-29 15,001,441,15-- -- ----1,481,44111 27-2
21-12-29 18,00--2,01-- -- --------0 --
21-12-29 20,002,992,73-- -- ----2,992,991 26-2
21-12-291522,004,813,52-0,48 -13,6% ----4,814,7515 10-2
21-12-29 24,004,104,41-- -- ----4,104,102 27-2
21-12-29 25,004,404,80-- -- ----4,404,401 5-3
21-12-294226,006,105,03-0,48 -9,5% ----6,106,105 24-2
21-12-296028,007,985,87-0,27 -4,6% ----8,027,9850 10-2
21-12-29 30,006,556,81-0,26 -3,8% ----6,556,551 6-3
21-12-29 35,0012,509,70-- -- ----12,5012,504 4-2
21-12-29 40,0016,5013,11-- -- ----16,5016,509 4-2
21-12-29 45,0011,2016,97-- -- ----11,2011,202 15-1
21-12-29 50,0024,0021,18-- -- ----24,0023,953 19-2
21-12-29 55,0030,0525,70-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,27-- -- ----23,3023,301 12-1
21-12-29 80,00--50,02-0,32 -0,6% --------0 --
21-12-29 100,00--69,93-- -- --------0 --
20-12-30 10,001,090,58-- -- ----1,091,0925 20-2
20-12-30 15,002,201,82-- -- ----2,202,205 24-2
20-12-30 18,003,592,88-- -- ----3,593,5920 18-2
20-12-30 20,004,293,30-- -- ----4,324,29500 12-2
20-12-308322,004,503,85-0,25 -6,5% ----4,504,503 23-2
20-12-30 24,004,324,54-0,22 -4,8% ----4,324,3220 6-3
20-12-30 25,005,154,92-- -- ----5,155,151 4-3
20-12-30 26,006,205,37-- -- ----6,206,2010 25-2
20-12-30 28,005,756,35-- -- ----5,755,7510 3-2
20-12-30 30,007,417,43-- -- ----7,417,411 27-2
20-12-30 35,0010,4510,47-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,77-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,47-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,51-- -- ----26,2526,102 13-2
20-12-30 60,00--30,41-- -- --------0 --
20-12-30 80,00--50,03-- -- --------0 --
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?