Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6028,60-- -- 29,0028,46849.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 282 (235 Calls, 47 Puts)
Totaal open interest bij opening 7.315 (4.527 Calls, 2.788 Puts)
Call / Put ratio 5,00
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 --
19-06-26 14,000,020,02-- -- ----0,020,021 1-4
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,01-- -- --------0 --
19-06-26 20,000,060,01-- -- ----0,060,063 4-5
19-06-26 21,000,140,03-- -- ----0,140,1410 13-5
19-06-26 22,000,120,05-- -- ----0,140,124 14-5
19-06-26 23,000,080,09-- -- ----0,080,0821 18-5
19-06-26 24,000,170,13-- -- ----0,170,155 20-5
19-06-263024,500,180,170,00 0,0% 0,03--0,180,1811 13:29
19-06-26 25,000,240,21+0,03 +14,3% ----0,240,241 13:28
19-06-26 25,500,300,28+0,02 +7,1% ----0,300,253 12:43
19-06-26 26,000,380,34+0,04 +11,8% --0,800,380,381 13:29
19-06-26 26,500,460,45-- -- 0,25--0,580,469 20-5
19-06-26 27,000,690,57-- -- ----0,690,6911 20-5
19-06-26 27,500,550,71-- -- ----0,570,555 19-5
19-06-26 28,000,860,77+0,09 +11,7% ----0,860,861 17:26
19-06-26 28,501,151,09+0,06 +5,5% ----1,151,152 14:40
19-06-26 29,001,301,32-0,02 -1,5% ----1,301,255 17:20
19-06-26 29,502,691,58-- -- --------1 19-5
19-06-26 30,002,091,89-- -- ----2,092,092 20-5
19-06-265231,003,022,61+0,10 +3,8% ----3,023,024 20-5
19-06-26 32,003,353,44-- -- ----3,353,352 18-5
19-06-26 33,002,894,33-- -- ----2,892,891 6-5
19-06-26 34,005,855,26-- -- ----5,905,856 20-5
19-06-26 35,006,896,23-- -- ----6,896,891 18-5
19-06-26 36,007,877,22-- -- ----7,877,8720 10-4
19-06-26 38,008,809,22-- -- ----8,808,807 19-5
19-06-26 40,0012,7211,22-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,22-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,22-- -- ----13,4513,4520 6-5
19-06-26745,0016,3716,22+0,18 +1,1% ----16,4716,375 8-5
19-06-26 46,008,3017,22-8,92 -51,8% ----8,308,10150 30-10
19-06-26 48,009,9519,22+0,18 +0,9% ----9,959,9550 30-10
19-06-26 50,0021,6521,22-- -- --------0 13-4
19-06-26 55,009,0026,22-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,22-- -- ----13,2313,232 30-4
19-06-26 70,00--41,22-- -- --------0 --
19-06-26 80,00--51,22-- -- --------0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00--0,01-- -- --------0 --
17-07-26 18,00--0,03-- -- --------0 --
17-07-26 20,000,120,06-- -- ----0,130,124 14-5
17-07-26 21,00--0,10-- -- --------0 --
17-07-26 22,000,290,14-- -- ----0,290,291 13-5
17-07-26 23,000,180,23-0,05 -21,7% ----0,180,181 11:49
17-07-26 24,000,650,32-- -- 0,05------1 18-5
17-07-26 24,50--0,37-- -- --------0 --
17-07-26 25,000,470,44-- -- ----0,520,4726 20-5
17-07-26 25,500,970,54-- -- ----0,970,971 14-5
17-07-26 26,000,560,63-- -- ----0,560,561 19-5
17-07-26 26,500,790,78-- -- ----0,790,795 20-5
17-07-26 27,000,770,91-- -- ----0,770,771 19-5
17-07-26 27,500,951,09-- -- ----0,950,951 19-5
17-07-26 28,001,091,25-- -- ----1,091,091 19-5
17-07-26 28,502,601,48-- -- ----2,602,601 13-5
17-07-26 29,001,901,70-- -- ----1,901,574 7-5
17-07-26129,501,691,98+0,07 +3,5% ----1,691,691 19-5
17-07-26 30,003,002,26+0,74 +32,7% ----3,003,004 10:33
17-07-26 31,002,812,92-- -- ----2,812,812 18-5
17-07-26 32,004,603,67-- -- ----4,604,601 13-5
17-07-26 33,00--4,49-- -- --------0 --
17-07-26 34,00--5,37+0,13 +2,4% --------0 --
17-07-26 35,00--6,29-- -- --------0 --
17-07-26 36,00--7,25-- -- --------0 --
17-07-26 38,00--9,22-- -- --------0 --
17-07-26 40,00--11,22-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,03-- -- --------0 --
21-08-26 20,00--0,11-- -- --------0 --
21-08-26 21,00--0,19-- -- --------0 --
21-08-26 22,00--0,30-- -- --------0 --
21-08-26 23,00--0,44-- -- --------0 --
21-08-26 24,000,520,60-- -- ----0,520,521 19-5
21-08-26225,000,840,79+0,06 +7,6% ----0,840,841 20-5
21-08-26 25,50--0,92-- -- --------0 --
21-08-26 26,00--1,06-- -- --------0 --
21-08-26 26,501,371,19-- -- ----1,371,371 20-5
21-08-26 27,00--1,37-- -- --------0 --
21-08-26 27,50--1,54-- -- --------0 --
21-08-26 28,00--1,75-- -- --------0 --
21-08-26 28,50--1,97-- -- --------0 --
21-08-26 29,002,002,20-- -- ----2,002,001 19-5
21-08-26 29,50--2,49-- -- --------0 --
21-08-26 30,002,942,75-- -- ----2,942,942 20-5
21-08-26 31,00--3,39-- -- --------0 --
21-08-26 32,00--4,11-- -- --------0 --
21-08-26 34,00--5,70-- -- --------0 --
21-08-26 36,00--7,47-- -- --------0 --
21-08-26 38,00--9,34+0,17 +1,8% --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,04-- -- --------0 --
18-09-262916,000,330,09+0,01 +11,1% 0,04--0,330,3310 25-2
18-09-26 18,000,210,16-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,21-- -- ----0,220,223 17-4
18-09-26 20,000,290,27-- -- --0,400,290,291 15-4
18-09-265121,000,620,36+0,02 +5,6% ----0,620,619 13-5
18-09-26 22,000,820,46-- -- ----0,820,802 13-5
18-09-26 23,000,710,60-- -- ----0,710,715 20-5
18-09-26 24,000,850,79-- -- ----0,850,8515 7-5
18-09-26 25,001,191,01-- -- ----1,191,191 18-5
18-09-26 26,001,261,28-- -- ----1,501,266 18-5
18-09-26 27,002,421,64-- -- ----2,422,0527 13-5
18-09-26 28,002,402,03-- -- ----2,402,402 15-5
18-09-261.03029,002,552,48+0,09 +3,6% ----2,552,5316 10:46
18-09-26 30,003,203,01-- -- ----3,203,201 20-5
18-09-26 32,004,004,33-- -- ----4,054,007 19-5
18-09-26 34,004,605,87-- -- ----4,604,601 17-4
18-09-26 36,007,207,57-- -- ----7,207,2010 19-5
18-09-26 38,004,209,40-- -- ----4,204,201 16-1
18-09-26 40,0013,4011,31-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,24-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,22-- -- ----18,7618,767 24-2
18-09-26 50,00--21,22-- -- --------0 --
18-09-26 55,00--26,22-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-261512,000,380,04-0,01 -25,0% ----0,380,353 12-2
18-12-263414,000,080,10-0,01 -10,0% 0,07--0,080,081 19-5
18-12-26 15,000,180,15-- -- ----0,180,181 10-4
18-12-26 16,000,280,19-- -- ----0,280,282 12-5
18-12-26 18,000,430,32-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,41-- -- ----0,770,771 3-3
18-12-26 20,000,340,50-- -- ----0,340,341 5-5
18-12-26 21,000,480,64-- -- ----0,480,481 30-4
18-12-26 22,001,180,79-- -- ----1,181,1813 13-5
18-12-26 23,001,101,00-- -- ----1,101,101 18-5
18-12-2634524,001,731,22+0,04 +3,3% ----1,731,7320 13-5
18-12-26 25,001,701,52-- -- 0,10--1,701,5621 20-5
18-12-26 26,002,571,83-- -- ----2,582,572 13-5
18-12-26 27,002,392,20-- -- ----2,392,3865 20-5
18-12-26 28,002,982,61-- -- ----2,982,981 15-5
18-12-26 29,003,583,08-- -- ----3,583,581 13-5
18-12-26 30,003,633,62-- -- ----3,953,633 20-5
18-12-26 32,005,354,86-- -- ----5,355,351 13-5
18-12-26 34,006,456,30-- -- ----6,456,453 19-3
18-12-2618835,007,507,07+0,12 +1,7% ----7,707,505 12-5
18-12-26 36,008,467,88-- -- ----8,468,461 31-3
18-12-265938,007,859,61+0,15 +1,6% ----7,857,8510 17-4
18-12-26 40,0011,4511,43-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,32-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,24-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,22-5,52 -26,0% ----15,7015,701 9-12
18-12-26 55,009,7026,22-- -- ----9,709,7025 12-5
18-12-26 60,00--31,22-- -- --------0 --
18-12-26 70,00--41,22-- -- --------0 --
18-12-26 80,00--51,22+0,18 +0,4% --------0 --
19-03-27 12,00--0,10-- -- --------0 --
19-03-27 14,000,230,17-- -- ----0,230,222 10-4
19-03-27 16,000,320,29-- -- ----0,320,322 13-5
19-03-27 18,000,750,46-- -- ----0,750,751 27-3
19-03-27 20,00--0,71-- -- --------0 --
19-03-27 22,001,091,06-- -- ----1,091,093 8-4
19-03-27 23,001,371,28-- -- ----1,371,372 20-5
19-03-27 24,00--1,54+0,04 +2,6% --------0 --
19-03-27 25,00--1,85-- -- --------0 --
19-03-27 26,00--2,21+0,02 +0,9% --------0 --
19-03-27 27,003,252,59-- -- ----3,253,251 14-5
19-03-27 28,003,073,01-- -- ----3,253,073 18-5
19-03-27 29,00--3,48-- -- --------0 --
19-03-27 30,004,314,00-- -- ----4,314,311 18-5
19-03-27 32,00--5,18-- -- --------0 --
19-03-27 34,008,206,58-- -- ----8,208,208 13-5
19-03-27 36,00--8,12-- -- --------0 --
19-03-27 38,00--9,79-- -- --------0 --
19-03-27 40,0011,7111,56-- -- ----11,7111,712 8-5
19-03-27 45,00--16,25+0,17 +1,0% --------0 --
19-03-27 50,00--21,22+0,18 +0,8% --------0 --
18-06-27 15,000,250,32-- -- ----0,250,251 22-4
18-06-27 16,000,390,41-- -- ----0,390,393 21-4
18-06-27 18,002,040,63-- -- ----2,042,004 12-2
18-06-27 20,002,040,94-- -- ----2,042,044 17-2
18-06-27 22,001,731,37-- -- ----1,731,731 13-5
18-06-27 24,002,781,92-- -- ----2,782,782 26-2
18-06-27 25,002,302,24-- -- ----2,322,306 7-5
18-06-27 26,002,502,63-- -- ----2,502,501 7-5
18-06-27 28,004,053,47-- -- ----4,054,0432 13-4
18-06-27 30,004,504,48-- -- ----4,504,502 14-4
18-06-27 35,008,877,74-- -- ----8,878,871 14-5
18-06-27 40,0012,8011,78-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,35-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,22-- -- ----25,1525,151 6-2
18-06-27 55,00--26,22-- -- --------0 --
18-06-27 60,00--31,22-- -- --------0 --
18-06-27 70,00--41,22-- -- --------0 --
18-06-27 80,00--51,22-- -- --------0 --
17-12-27 15,000,670,51-- -- 0,44--0,670,671 18-3
17-12-271216,000,920,63+0,04 +6,3% ----0,920,9220 3-3
17-12-27 18,000,500,91-- -- ----0,500,502 6-5
17-12-27 20,001,011,28-- -- ----1,011,011 27-4
17-12-2710722,001,501,76+0,11 +6,3% ----1,501,5020 27-4
17-12-2739024,002,982,39+0,11 +4,6% ----2,982,9825 13-5
17-12-27 26,003,113,15-- -- ----3,112,933 7-5
17-12-27 28,004,354,05-- -- ----4,354,3525 12-5
17-12-27 30,004,605,08-- -- --6,004,604,602 6-5
17-12-27 32,005,296,24-- -- ----5,295,292 4-5
17-12-27 35,008,008,25-- -- ----8,008,003 19-5
17-12-27 40,0010,6012,14-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,51-- -- ----20,7020,701 4-2
17-12-271250,0019,6021,24+0,20 +0,9% ----19,6019,601 23-4
17-12-27 55,0028,7626,22-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,22-- -- ----31,3231,328 3-2
17-12-27 70,00--41,22-- -- --------0 --
17-12-27 80,00--51,22-- -- --------0 --
15-12-28 15,001,500,88-- -- ----1,511,4916 17-2
15-12-28 16,002,101,03-- -- ----2,102,103 11-2
15-12-28 18,001,251,43-- -- ----1,251,251 7-5
15-12-28 20,001,851,91-- -- ----1,851,753 7-5
15-12-28 22,002,102,50-- -- ----2,102,1055 6-5
15-12-28 24,003,603,19-- -- ----3,603,6020 13-5
15-12-28 25,004,033,57-- -- ----4,034,0340 13-5
15-12-28 26,004,403,99-- -- ----4,404,401 14-5
15-12-2827128,004,104,86+0,09 +1,9% ----4,104,101 21-4
15-12-28 30,005,255,89-- -- ----5,255,251 30-4
15-12-2812135,008,009,04+0,08 +0,9% ----8,008,002 6-5
15-12-28 40,0016,0012,78-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,81-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,34-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,22-- -- ----18,6018,601 12-1
15-12-28 60,00--31,22-- -- --------0 --
15-12-28 80,00--51,22+0,18 +0,4% --------0 --
15-12-28 100,00--71,22-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,141,14-- -- ----1,141,144 8-4
21-12-29 18,00--1,80-- -- --------0 --
21-12-29 20,002,002,34-- -- ----2,002,002 22-4
21-12-29 22,004,812,99-- -- ----4,814,7515 10-2
21-12-293024,004,103,74+0,05 +1,3% ----4,104,102 27-2
21-12-29 25,003,904,15-- -- ----3,903,902 28-4
21-12-29 26,004,484,60-- -- ----4,484,481 8-5
21-12-29 28,007,985,55-- -- ----8,027,9850 10-2
21-12-29 30,007,446,56-- -- ----7,447,3234 13-5
21-12-29 35,009,609,58-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,16-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,08-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,48-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,22-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,22-- -- ----29,6029,601 4-5
21-12-29 80,00--51,22-- -- --------0 --
21-12-29 100,00--71,22-- -- --------0 --
20-12-30 10,001,090,58-- -- ----1,091,0925 20-2
20-12-30 15,001,341,44-- -- ----1,341,341 4-5
20-12-30 18,002,412,18-- -- ----2,412,411 20-5
20-12-30 20,003,222,79-- -- ----3,223,2270 13-5
20-12-30 22,003,943,45-- -- ----3,943,9430 13-5
20-12-30 24,004,404,23-- -- --6,004,404,403 12-5
20-12-30 25,004,654,650,00 0,0% ----4,654,652 17:06
20-12-30 26,005,155,06-- -- ----5,155,153 20-5
20-12-30 28,005,956,03-- -- ----6,105,9530 7-5
20-12-30 30,007,357,08-- -- ----7,357,354 20-5
20-12-30 35,009,7510,09-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,63-- -- ----11,8011,801 22-4
20-12-30245,0011,2617,29+0,29 +1,7% ----11,2611,262 7-1
20-12-30 50,0026,2521,60-- -- ----26,2526,102 13-2
20-12-30 60,00--31,22-- -- --------0 --
20-12-30 80,0049,7051,22-- -- ----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?