Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,9629,24-0,28 -1,0% 29,2428,9628.69509:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 371 (257 Calls, 114 Puts)
Totaal open interest bij opening 8.220 (4.049 Calls, 4.171 Puts)
Call / Put ratio 2,25
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
20-03-2640722,000,020,01+0,01 +100,0% ----0,020,025 10:09
20-03-261922,500,020,01+0,01 +100,0% ----0,020,026 18-3
20-03-2645723,000,100,02-- -- ----0,100,101 3-3
20-03-265823,500,080,02-- -- ----0,080,082 27-2
20-03-267424,000,050,03+0,02 +66,7% ----0,050,051 9-3
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-2656025,000,020,01+0,01 +100,0% ----0,020,021 18-3
20-03-267725,500,050,01-- -- ----0,050,052 10-3
20-03-2632726,000,050,01+0,04 +400,0% ----0,050,051 11:57
20-03-2637326,500,070,03-- -- ----0,070,074 11-3
20-03-269627,000,030,01-- -- --0,510,070,0320 17-3
20-03-26 27,500,160,03-- -- ----0,180,1649 12-3
20-03-26 28,000,060,07-- -- --0,500,100,0632 17-3
20-03-26 28,20------ -- ---------- --
20-03-26 28,40--0,11-- -- --------0 --
20-03-26 28,500,100,12-- -- 0,010,200,190,1030 17-3
20-03-26 28,60--0,12-- -- --------0 --
20-03-26828,800,400,18-0,01 -5,6% 0,060,280,400,378 16-3
20-03-26 29,000,180,21-- -- ----0,190,1613 18-3
20-03-26 29,20--0,26-- -- 0,200,42----0 --
20-03-26 29,40--0,31-- -- --------0 --
20-03-26 29,500,330,35-0,02 -5,7% 0,370,580,330,324 19-3
20-03-26329,600,570,40+0,13 +32,5% 0,430,650,570,573 11-3
20-03-26 29,800,570,49-- -- ----0,570,3525 18-3
20-03-26 30,000,700,61+0,09 +14,8% ----0,790,7014 12:43
20-03-26 30,500,800,95-- -- ----0,800,801 18-3
20-03-26 31,001,581,37+0,21 +15,3% 1,671,881,751,585 11:36
20-03-26 31,501,851,84-- -- 2,172,361,851,851 16-3
20-03-26 32,002,592,32+0,27 +11,6% ----2,592,553 19-3
20-03-26 32,50--2,81-- -- --------0 --
20-03-26 33,003,033,30-- -- ----3,033,031 18-3
20-03-26 34,004,544,30+0,24 +5,6% ----4,544,405 13:16
20-03-26 35,005,305,30-- -- 5,605,905,305,301 4-3
20-03-261036,006,056,30+0,46 +7,3% 6,557,006,056,051 18-3
20-03-26 37,002,027,30-- -- ----2,022,021 14-1
20-03-26 38,008,308,30-- -- 8,509,058,308,301 16-3
20-03-26 39,00--9,30-- -- --------0 --
20-03-26 40,0010,7710,30+0,47 +4,6% ----10,7710,372 17:18
20-03-26 42,0012,6512,30-- -- ----12,6512,651 5-3
20-03-26 44,0018,3614,30-- -- ----18,3618,367 24-2
20-03-26 46,0022,5516,30-- -- 16,4517,0522,5522,551 12-2
20-03-26 48,009,7518,30-8,55 -46,7% ----9,759,7525 30-10
20-03-26 50,009,5020,30-10,80 -53,2% ----9,509,4050 27-10
20-03-26 52,00--22,30-- -- --------0 --
20-03-26 55,00--25,30-- -- --------0 --
20-03-26 60,00--30,30-- -- --------0 --
20-03-26 70,00--40,30-- -- --------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 --
17-04-262618,000,050,01-- -- ----0,050,051 27-2
17-04-261019,000,100,01-- -- ----0,100,101 25-2
17-04-262520,000,020,01-- -- 0,010,100,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,160,02-- -- 0,010,110,190,162 25-2
17-04-26421,500,340,03-0,01 -33,3% ----0,340,344 23-2
17-04-26 22,000,270,04-- -- ----0,270,275 25-2
17-04-262022,500,600,06-0,01 -16,7% 0,010,150,600,601 24-2
17-04-26 23,000,090,08-- -- 0,020,180,090,093 17-3
17-04-26 23,500,120,11-- -- 0,040,200,120,121 10-3
17-04-26 24,000,200,14-- -- 0,040,240,200,2010 9-3
17-04-26 24,500,440,19-- -- ----0,440,442 3-3
17-04-26 25,000,220,24-- -- ----0,220,221 17-3
17-04-26 25,500,800,29-- -- ----0,940,806 25-2
17-04-26 26,000,350,34-- -- 0,310,460,350,351 18-3
17-04-26 26,500,410,41-- -- ----0,410,4133 17-3
17-04-264227,000,460,51+0,09 +17,6% ----0,460,461 18-3
17-04-26 27,500,680,60+0,08 +13,3% ----0,680,6511 13:35
17-04-26 28,000,650,72-- -- ----0,650,654 18-3
17-04-26 28,500,970,88-- -- ----1,030,9712 16-3
17-04-26 29,001,181,06+0,12 +11,3% ----1,181,181 11:57
17-04-26 29,501,161,25-- -- ----1,161,155 18-3
17-04-26 30,001,761,51+0,25 +16,6% 1,661,821,761,6318 12:39
17-04-26 31,002,272,09+0,18 +8,6% ----2,272,096 19-3
17-04-26 32,002,752,78-- -- ----2,752,751 17-3
17-04-26 33,002,033,59-- -- ----2,032,035 27-1
17-04-26 34,004,204,46-- -- ----4,204,204 4-3
17-04-26 35,005,705,38-- -- 5,655,955,705,702 3-3
17-04-26 36,005,446,33-- -- ----5,445,441 6-3
17-04-26 37,00--7,31-- -- --------0 --
17-04-26 38,008,408,30-- -- ----8,408,401 17-3
17-04-26 40,00--10,30-- -- --------0 --
17-04-26 42,00--12,30-- -- --------0 --
17-04-26 44,00--14,30-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
15-05-26 16,00--0,03-- -- --------0 --
15-05-26 18,00--0,06-- -- --------0 --
15-05-26 19,000,200,08-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,13-- -- 0,030,200,200,201 3-3
15-05-26 21,000,190,17-- -- ----0,190,191 16-3
15-05-26 22,000,250,23+0,02 +8,7% 0,180,310,250,254 17:18
15-05-26223,000,310,30+0,03 +10,0% ----0,310,311 10-3
15-05-26 23,500,450,35-- -- 0,280,470,450,451 27-2
15-05-26224,000,440,41+0,05 +12,2% 0,330,530,440,441 13-3
15-05-26 24,500,920,48-- -- ----0,920,921 25-2
15-05-26 25,000,630,58+0,05 +8,6% 0,500,630,630,631 14:14
15-05-26 25,500,580,65-- -- ----0,580,584 18-3
15-05-26 26,000,700,76-- -- 0,780,940,700,7040 6-3
15-05-26 26,50--0,88-- -- 0,901,09----0 --
15-05-26 27,001,201,02-- -- ----1,201,201 13-3
15-05-26 27,502,181,19-- -- ----2,182,181 25-2
15-05-26 28,001,541,35-- -- ----1,541,541 13-3
15-05-26 28,501,561,55-- -- ----1,561,561 16-3
15-05-26 29,001,811,77-- -- 1,872,092,021,8156 13-3
15-05-26 29,50--2,02-- -- --------0 --
15-05-26 30,002,592,26+0,33 +14,6% 2,432,642,592,302 17:17
15-05-26 31,002,562,88-- -- ----2,562,5640 18-3
15-05-26 32,003,393,57-- -- 3,793,973,393,391 18-3
15-05-26 33,00--4,32-- -- --------0 --
15-05-26 34,005,345,15+0,19 +3,7% ----5,345,341 13:16
15-05-26 36,006,476,92-- -- 7,107,556,476,471 11-3
15-05-26 38,007,808,83-- -- 9,009,457,807,8020 6-3
15-05-26 40,00--10,77-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,03-- -- --------0 --
19-06-26 16,000,300,07-- -- 0,010,160,300,3022 6-2
19-06-26 18,000,140,13-- -- 0,04--0,140,144 16-3
19-06-26 19,00--0,19-- -- --------0 --
19-06-26 20,000,380,21-- -- 0,140,310,420,383 25-2
19-06-26 21,000,280,30-- -- ----0,280,282 17-3
19-06-26 22,000,390,38-- -- ----0,390,394 16-3
19-06-26 23,000,480,50-- -- ------0,483 17-3
19-06-26 24,000,600,66-- -- 0,610,810,600,601 11-3
19-06-26 25,000,920,84-- -- 0,831,030,920,921 13-3
19-06-2627826,001,101,09+0,13 +11,9% 1,131,301,191,103 13-3
19-06-26 27,001,431,40-- -- ----1,431,434 16-3
19-06-26 28,001,861,73+0,13 +7,5% 1,832,021,861,862 15:47
19-06-26 29,002,102,17-- -- 2,282,482,102,101 18-3
19-06-26 30,002,872,67+0,20 +7,5% ----2,872,871 10:55
19-06-26 32,004,023,89-- -- 4,084,304,024,021 13-3
19-06-26 34,004,645,40-- -- 5,605,904,644,641 6-3
19-06-26 35,0010,406,22-- -- ----10,4010,401 4-2
19-06-26 36,006,707,08-- -- 5,35--6,706,701 18-3
19-06-26 38,0014,998,90-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,82-- -- 11,0011,3516,2616,2620 10-2
19-06-26 42,0012,9512,77+0,18 +1,4% ----12,9512,951 15:13
19-06-26 44,0013,8914,73-- -- 14,9515,4013,8913,892 2-2
19-06-26 45,0018,0315,72-- -- 15,9516,3018,0318,032 3-2
19-06-26 46,008,3016,71-8,41 -50,3% 16,9517,358,308,10150 30-10
19-06-26 48,009,9518,70-8,75 -46,8% ----9,959,9550 30-10
19-06-26 50,0025,3520,68-- -- 20,9021,3525,3525,355 6-2
19-06-26 55,009,0025,66+0,47 +1,8% ----9,009,0010 13-5
19-06-26 60,0013,2330,64-17,41 -56,8% ----13,2313,232 30-4
19-06-26 70,00--40,61-- -- --------0 --
19-06-26 80,00--50,58-- -- --------0 --
18-09-26 9,00--0,02-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,14-- -- --0,21----0 --
18-09-26 16,000,330,20-- -- ----0,330,3310 25-2
18-09-26 18,000,560,32-- -- 0,230,420,560,565 19-2
18-09-26 19,000,600,39-- -- 0,320,510,600,6016 25-2
18-09-26 20,000,470,49-- -- ----0,470,471 18-3
18-09-265221,000,810,62+0,07 +11,3% ----0,810,811 3-3
18-09-26 22,000,870,77-- -- 0,730,960,870,871 4-3
18-09-26 23,000,880,96-- -- ----0,880,881 18-3
18-09-26 24,001,261,17+0,09 +7,7% 1,181,411,261,2614 15:42
18-09-26 25,001,361,44-- -- 1,461,671,361,3610 10-3
18-09-26 26,002,511,75-- -- ----2,602,5130 25-2
18-09-26 27,003,782,10-- -- 2,152,373,783,7813 5-2
18-09-26 28,000,712,51-1,80 -71,7% ----0,710,711 29-12
18-09-26 29,002,312,94-- -- --------1.000 11-3
18-09-26 30,003,453,47-- -- 3,583,813,453,451 18-3
18-09-26 32,004,544,63-- -- 4,805,104,544,541 5-3
18-09-26 34,005,336,02-- -- ----5,335,335 6-3
18-09-26 36,007,107,57-- -- 7,758,157,107,102 3-2
18-09-26 38,004,209,26-- -- ----4,204,201 16-1
18-09-26 40,0011,3911,05-- -- 11,2011,7011,3911,391 5-3
18-09-26 42,0013,2012,92-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,83-- -- 15,0015,5018,7618,767 24-2
18-09-26 50,00--20,69-- -- --------0 --
18-09-26 55,00--25,66-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26210,000,190,04+0,03 +75,0% ----0,190,191 11-2
18-12-261512,000,380,12+0,01 +8,3% ----0,380,353 12-2
18-12-26 14,000,300,20-- -- ----0,300,284 25-2
18-12-26 15,000,630,26-- -- ----0,630,632 13-2
18-12-26 16,000,310,32-- -- 0,210,410,310,313 11-3
18-12-26 18,000,420,48-- -- ----0,420,421 10-3
18-12-26 19,000,770,58-- -- 0,520,710,770,771 3-3
18-12-26 20,000,540,70-- -- 0,660,840,570,542 10-3
18-12-26 21,001,150,85-- -- ----1,151,151 26-2
18-12-2613622,001,061,04+0,10 +9,6% ----1,061,061 17-3
18-12-26 23,001,091,25-- -- ----1,091,091 9-3
18-12-26 24,001,411,51-- -- 1,521,751,411,4110 12-3
18-12-26 25,001,871,80+0,07 +3,9% ----1,871,871 15:38
18-12-26 26,001,842,14-- -- 2,162,391,841,842 10-3
18-12-26 27,002,222,51-- -- ----2,222,2230 6-3
18-12-26 28,003,022,93+0,09 +3,1% 2,993,223,023,022 16:58
18-12-26 29,003,393,37-- -- ----3,393,3910 17-3
18-12-26 30,003,903,89-- -- ----3,903,901 18-3
18-12-26 32,006,705,05-- -- 5,205,506,706,701 25-2
18-12-26 34,006,456,40+0,05 +0,8% ----6,456,453 19-3
18-12-26 35,007,507,12-- -- ----7,507,505 3-3
18-12-26 36,009,537,88-- -- ----9,829,536 25-2
18-12-26 38,0013,519,51-- -- 9,7010,1513,5113,514 9-2
18-12-26 40,0010,9411,23-- -- 11,4511,9010,9410,941 12-3
18-12-26 42,0017,3513,04-- -- ----17,3517,352 4-2
18-12-26 45,0015,9015,85-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,72-5,02 -24,2% ----15,7015,701 9-12
18-12-26 55,009,7025,66-15,96 -62,2% ----9,709,7025 12-5
18-12-26 60,00--30,63-- -- --------0 --
18-12-26 70,00--40,59-- -- --------0 --
18-12-26 80,00--50,55-- -- --------0 --
18-06-275315,000,400,42+0,11 +26,2% ----0,400,401 12-3
18-06-27316,001,300,52+0,08 +15,4% ----1,301,303 13-2
18-06-27 18,002,040,81-- -- ----2,042,004 12-2
18-06-27 20,002,041,18-- -- ----2,042,044 17-2
18-06-27 22,001,681,65-- -- ----1,681,682 5-3
18-06-27 24,002,782,21-- -- ----2,782,782 26-2
18-06-27 25,002,552,57-0,02 -0,8% ----2,552,554 15:25
18-06-27 26,003,512,87-- -- ----3,513,517 26-2
18-06-27 28,003,403,74-- -- ----3,403,408 6-3
18-06-27 30,004,424,74-- -- ----4,424,421 9-3
18-06-27 35,007,807,89-- -- ----7,807,801 12-3
18-06-27 40,0013,5211,75-- -- ----13,5212,092 3-2
18-06-27 45,004,3716,11-11,74 -72,9% ----4,374,371 26-6
18-06-271150,0025,1520,81+0,42 +2,0% ----25,1525,151 6-2
18-06-27 55,00--25,68-- -- --------0 --
18-06-27 60,00--30,63-- -- --------0 --
18-06-27 70,00--40,59-- -- --------0 --
18-06-27 80,00--50,55-- -- --------0 --
17-12-27 15,000,670,55-- -- ----0,670,671 18-3
17-12-27 16,000,920,76-- -- ----0,920,9220 3-3
17-12-27 18,001,081,06-- -- ----1,081,082 12-3
17-12-27 20,001,501,49-- -- ----1,501,501 13-3
17-12-27 22,002,562,03-- -- ----2,562,567 26-2
17-12-2737024,003,302,68+0,09 +3,4% ----3,303,3030 26-2
17-12-27 26,003,313,41-- -- ----3,313,312 13-3
17-12-27 28,004,754,27-- -- ----4,754,751 26-2
17-12-27 30,005,005,31-- -- ----5,005,0020 6-3
17-12-27 32,008,276,48-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,43-- -- ----10,7110,6950 19-2
17-12-275040,0015,0512,15+0,36 +3,0% ----15,0515,054 19-2
17-12-27 45,0020,7016,37-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,93-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7625,73-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3230,63-- -- ----31,3231,328 3-2
17-12-27 70,00--40,57-- -- --------0 --
17-12-27 80,00--50,53-- -- --------0 --
15-12-28 15,001,500,98-- -- ----1,511,4916 17-2
15-12-28 16,002,101,11-- -- ----2,102,103 11-2
15-12-28 18,00--1,54-- -- --------0 --
15-12-28 20,003,372,04-- -- ----3,373,3710 16-2
15-12-28 22,003,522,65-- -- ----3,773,5222 24-2
15-12-28 24,004,663,35-- -- ----4,664,6610 24-2
15-12-28 25,003,553,73-- -- ----3,553,554 6-3
15-12-28 26,007,164,13-- -- ----7,167,1612 12-2
15-12-28 28,004,785,02-- -- ----4,784,781 12-3
15-12-28 30,005,656,02-- -- ----5,655,651 6-3
15-12-28 35,0011,609,05-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,67-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,64-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,07-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,78-- -- ----18,6018,601 12-1
15-12-28 60,00--30,66+0,47 +1,5% --------0 --
15-12-28 80,00--50,56-- -- --------0 --
15-12-28 100,00--70,49-- -- --------0 --
21-12-29 10,000,810,47-- -- ----0,810,8110 16-2
21-12-29 15,001,441,30-- -- ----1,481,44111 27-2
21-12-29 18,00--2,01-- -- --------0 --
21-12-29 20,002,992,58-- -- ----2,992,991 26-2
21-12-29 22,004,813,22-- -- ----4,814,7515 10-2
21-12-29 24,004,103,96-- -- ----4,104,102 27-2
21-12-29 25,004,204,35-- -- ----4,204,201 9-3
21-12-294226,006,104,80+0,15 +3,1% ----6,106,105 24-2
21-12-29 28,007,985,70-- -- ----8,027,9850 10-2
21-12-29 30,006,606,70-- -- ----6,606,601 12-3
21-12-29 35,009,979,61+0,36 +3,7% ----9,979,672 17:18
21-12-29 40,0012,3713,09-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2016,95-- -- ----11,2011,202 15-1
21-12-29 50,0021,2521,28-0,03 -0,1% ----21,2521,251 14:51
21-12-29 55,0030,0525,86-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,68-- -- ----23,3023,301 12-1
21-12-29 80,00--50,55-- -- --------0 --
21-12-29 100,00--70,48-- -- --------0 --
20-12-30 10,001,090,68-- -- ----1,091,0925 20-2
20-12-30 15,002,201,71-- -- ----2,202,205 24-2
20-12-30 18,003,592,50-- -- ----3,593,5920 18-2
20-12-30 20,004,293,08-- -- ----4,324,29500 12-2
20-12-30 22,004,503,76-- -- ----4,504,503 23-2
20-12-30 24,004,324,51-- -- ----4,324,3220 6-3
20-12-30 25,005,154,94-- -- ----5,155,151 4-3
20-12-30 26,006,205,35-- -- ----6,206,2010 25-2
20-12-30 28,005,756,28-- -- ----5,755,7510 3-2
20-12-30 30,006,827,38-- -- ----6,826,8225 10-3
20-12-30 35,0010,4510,31-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,90-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,73-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,86-- -- ----26,2526,102 13-2
20-12-30 60,00--30,87-- -- --------0 --
20-12-30 80,00--50,47-- -- --------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?