Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6228,48+0,14 +0,5% 28,8828,16341.39914:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 652 (568 Calls, 84 Puts)
Totaal open interest bij opening 4.668 (3.313 Calls, 1.355 Puts)
Call / Put ratio 6,76
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
15-05-265124,500,330,02-- -- ----0,330,331 10-4
15-05-26 25,000,040,03-- -- ----0,040,041 30-4
15-05-26 25,500,050,04-- -- ----0,050,051 23-4
15-05-26 26,000,070,07-- -- --0,300,070,0710 7-5
15-05-26 26,500,120,11-- -- ----0,120,121 7-5
15-05-26 27,000,220,16-- -- ----0,220,221 7-5
15-05-26 27,20------ -- --------0 --
15-05-26 27,40------ -- --------0 --
15-05-26 27,500,350,27-- -- ----0,350,22105 7-5
15-05-26 27,60------ -- --------0 --
15-05-26 27,800,30---- -- ----0,300,302 8-5
15-05-26 28,000,370,42-0,05 -11,9% ----0,370,376 8-5
15-05-26 28,20------ -- --------0 --
15-05-26 28,40------ -- --------0 --
15-05-26 28,500,550,63-0,08 -12,7% ----0,550,551 8-5
15-05-26 28,60------ -- --------0 --
15-05-26 28,80------ -- --------0 --
15-05-26 29,000,910,91-- -- ----1,000,6942 7-5
15-05-26 29,20--1,02-- -- --------0 --
15-05-26 29,40--1,17-- -- --------0 --
15-05-26 29,500,231,23-- -- ----0,230,234 5-5
15-05-26 29,601,271,30-- -- ----1,271,271 7-5
15-05-26 29,80--1,45-- -- --------0 --
15-05-26 30,001,561,62-0,06 -3,7% ----1,561,569 8-5
15-05-26 30,501,952,03-- -- ----1,951,952 7-5
15-05-26 31,002,352,48-0,13 -5,2% ----2,352,352 8-5
15-05-26 31,50--2,95-- -- --------0 --
15-05-26 32,003,453,44-- -- ----3,453,451 7-5
15-05-26 32,50--3,94-- -- --------0 --
15-05-26 33,002,544,44-- -- ----2,542,541 6-5
15-05-26 33,50--4,94-- -- --------0 --
15-05-26 34,003,225,44-- -- ----3,223,221 22-4
15-05-26 35,006,556,44+0,11 +1,7% ----6,556,552 8-5
15-05-26 36,005,257,44-- -- ----5,255,251 30-4
15-05-26 38,007,859,44-- -- ----7,857,8520 6-5
15-05-26 40,00--11,44-- -- --------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 18,000,050,03-- -- ----0,050,052 8-4
19-06-26 19,00--0,04-- -- --------0 --
19-06-26 20,000,060,05-- -- ----0,060,063 4-5
19-06-26 21,000,280,07-- -- ----0,280,281 1-4
19-06-26 22,000,120,11-- -- ----0,120,1020 7-5
19-06-26 23,000,100,14-- -- ----0,100,101 7-5
19-06-26 24,000,210,23-0,02 -8,7% ----0,210,214 8-5
19-06-26 24,500,270,28-0,01 -3,6% 0,03--0,270,271 8-5
19-06-26 25,000,350,33+0,02 +6,1% ----0,350,352 8-5
19-06-26 25,500,410,400,00 0,0% ----0,410,412 8-5
19-06-26 26,000,520,49-- -- ----0,560,4011 7-5
19-06-26 26,500,600,60-- -- ----0,600,5711 7-5
19-06-26 27,000,790,75+0,04 +5,3% ----0,820,7915 8-5
19-06-26 27,500,880,92-0,04 -4,3% ----0,880,881 8-5
19-06-26 28,001,151,12+0,03 +2,7% ----1,161,143 8-5
19-06-26 28,501,301,34-- -- ----1,371,063 7-5
19-06-26 29,001,601,59-- -- ----1,651,453 7-5
19-06-26 29,501,121,88-- -- ----1,400,894 6-5
19-06-26 30,002,252,20+0,05 +2,3% ----2,252,0612 8-5
19-06-26 31,001,582,91-- -- ----1,581,5810 6-5
19-06-26 32,002,003,72-- -- ----2,001,802 5-5
19-06-26 33,002,894,59-- -- ----2,892,891 6-5
19-06-26 34,003,725,51-- -- ----3,723,721 6-5
19-06-26 35,004,976,47-- -- ----4,974,972 23-4
19-06-26 36,007,877,45-- -- ----7,877,8720 10-4
19-06-262438,007,669,44+0,08 +0,8% ----7,667,662 16-4
19-06-26 40,0011,3911,44-0,05 -0,4% ----11,3911,392 8-5
19-06-26 42,0010,9013,44-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,44-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,44-0,07 -0,4% ----16,4716,375 8-5
19-06-26 46,008,3017,44-9,14 -52,4% ----8,308,10150 30-10
19-06-26 48,009,9519,44-9,49 -48,8% ----9,959,9550 30-10
19-06-26 50,0021,6521,44-- -- ----21,6521,655 13-4
19-06-26 55,009,0026,44-17,44 -66,0% ----9,009,0010 13-5
19-06-26 60,0013,2331,44-- -- ----13,2313,232 30-4
19-06-26 70,00--41,44-- -- --------0 --
19-06-26 80,00--51,44-- -- --------0 --
17-07-26 16,00------ -- --------0 --
17-07-26 18,00--0,04-- -- --------0 --
17-07-26 20,00--0,08-- -- --------0 --
17-07-26 22,00--0,18-- -- --------0 --
17-07-26 23,00--0,28-- -- --------0 --
17-07-26 24,000,310,38-- -- 0,05--0,410,31102 7-5
17-07-26 25,000,350,54-- -- ----0,350,355 6-5
17-07-26 25,50------ -- --------0 --
17-07-26 26,000,700,77-- -- ----0,700,702 7-5
17-07-26 26,50--0,90-- -- --------0 --
17-07-26 27,001,101,07-- -- ----1,101,101 7-5
17-07-26 27,500,691,25-- -- ----0,690,691 5-5
17-07-26 28,001,501,45-- -- ----1,501,272 7-5
17-07-26 28,501,671,670,00 0,0% ----1,671,671 8-5
17-07-26929,001,901,93+0,03 +1,6% ----1,901,574 7-5
17-07-26 29,50--2,20-- -- --------0 --
17-07-26730,001,432,49+0,04 +1,6% ----1,431,432 4-5
17-07-26 31,001,853,17-- -- ----1,851,855 6-5
17-07-26 32,00--3,92-- -- --------0 --
17-07-26 33,00--4,74-- -- --------0 --
17-07-26 34,00--5,62-- -- --------0 --
17-07-26 35,00--6,54-- -- --------0 --
17-07-26 36,00--7,49-- -- --------0 --
17-07-26 38,00--9,45-- -- --------0 --
17-07-26 40,00--11,44-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,04-- -- --------0 --
18-09-26 16,000,330,11-- -- 0,04--0,330,3310 25-2
18-09-264218,000,210,17-- -- 0,100,220,210,212 9-4
18-09-26 19,000,220,22-- -- ----0,220,223 17-4
18-09-26 20,000,290,29-- -- ----0,290,291 15-4
18-09-26 21,000,810,38-- -- ----0,810,811 3-3
18-09-26 22,000,400,49-- -- ----0,400,402 17-4
18-09-26 23,000,880,66-- -- ----0,880,881 18-3
18-09-26 24,000,850,83-- -- ----0,850,8515 7-5
18-09-26 25,000,641,08-- -- ----0,640,641 5-5
18-09-26 26,001,351,37-0,02 -1,5% ----1,351,351 8-5
18-09-26 27,001,701,72-- -- ----1,701,7010 7-5
18-09-26 28,002,052,14-- -- ----2,202,0528 7-5
18-09-26 29,002,652,63-- -- ----2,652,402 7-5
18-09-26 30,002,303,20-- -- ----2,552,3024 6-5
18-09-26 32,003,274,52-- -- ----3,403,272 6-5
18-09-26 34,004,606,08-- -- ----4,604,601 17-4
18-09-26 36,007,107,78-- -- ----7,107,102 3-2
18-09-26 38,004,209,60-- -- ----4,204,201 16-1
18-09-26 40,009,7011,51-- -- ----9,709,701 4-5
18-09-26 42,0013,2013,45-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,44-- -- ----18,7618,767 24-2
18-09-26 50,00--21,44-- -- --------0 --
18-09-26 55,00--26,44-- -- --------0 --
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,190,04-- -- ----0,190,191 11-2
18-12-26 12,000,380,07-- -- ----0,380,353 12-2
18-12-26 14,000,300,11-- -- --0,200,300,284 25-2
18-12-26 15,000,180,08-- -- ----0,180,181 10-4
18-12-26 16,000,310,19-- -- ----0,310,313 11-3
18-12-26 18,000,380,31-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,40-- -- ----0,770,771 3-3
18-12-26 20,000,340,51-- -- ----0,340,341 5-5
18-12-26 21,000,480,64-- -- ----0,480,481 30-4
18-12-26 22,000,690,81-- -- ----0,690,695 17-4
18-12-26 23,000,991,01-- -- ----0,990,991 7-5
18-12-26 24,000,901,25-- -- ----0,900,901 5-5
18-12-26 25,001,211,53-- -- 0,10--1,211,215 6-5
18-12-26 26,001,861,87-- -- ----1,861,7390 7-5
18-12-26 27,002,222,26-- -- ----2,262,226 7-5
18-12-26 28,002,752,69-- -- ----2,752,753 7-5
18-12-26 29,003,153,18-0,03 -0,9% ----3,153,151 8-5
18-12-26 30,003,753,72+0,03 +0,8% ----3,753,751 8-5
18-12-26 32,004,954,98-- -- ----4,954,951 7-5
18-12-26 34,006,456,45-- -- ----6,456,453 19-3
18-12-26 35,007,307,26+0,04 +0,6% ----7,307,302 8-5
18-12-26 36,008,468,08-- -- ----8,468,461 31-3
18-12-26 38,007,859,82-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,64-0,19 -1,6% ----11,4511,453 8-5
18-12-26 42,0017,3513,54-- -- ----17,3517,352 4-2
18-12-26 45,0014,4016,44-- -- ----14,4014,4020 6-5
18-12-26 50,0015,7021,44-5,74 -26,8% ----15,7015,701 9-12
18-12-26 55,009,7026,44-16,74 -63,3% ----9,709,7025 12-5
18-12-26 60,00--31,44-- -- --------0 --
18-12-26 70,00--41,44-- -- --------0 --
18-12-26 80,00--51,44-- -- --------0 --
19-03-27 14,000,230,16-- -- ----0,230,222 10-4
19-03-27 16,00--0,29-- -- --------0 --
19-03-27 18,000,750,46-- -- ----0,750,751 27-3
19-03-27 20,00--0,69-- -- --------0 --
19-03-27322,001,091,07+0,01 +0,9% ----1,091,093 8-4
19-03-27 23,001,351,31-- -- ----1,351,351 7-5
19-03-27 24,00--1,55-- -- --------0 --
19-03-27 25,00--1,89-- -- --------0 --
19-03-27 26,00--2,23-- -- --------0 --
19-03-27 27,002,582,64-- -- ----2,582,581 7-5
19-03-27 28,003,093,07-- -- ----3,093,079 7-5
19-03-27 29,00--3,57-- -- --------0 --
19-03-27 30,003,434,10-- -- ----3,433,431 29-4
19-03-27 32,00--5,34-- -- --------0 --
19-03-27 34,00--6,74-- -- --------0 --
19-03-27 36,00--8,31-- -- --------0 --
19-03-27 38,00--9,99-- -- --------0 --
19-03-27 40,0011,7111,77-0,06 -0,5% ----11,7111,712 8-5
19-03-27 45,00--16,47-- -- --------0 --
19-03-27 50,00--21,44-- -- --------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 18,002,040,64-- -- ----2,042,004 12-2
18-06-27 20,002,040,96-- -- ----2,042,044 17-2
18-06-27 22,001,181,37-- -- ----1,181,181 17-4
18-06-27 24,002,781,97-- -- ----2,782,782 26-2
18-06-27 25,002,302,30-- -- ----2,322,306 7-5
18-06-27 26,002,502,69-- -- ----2,502,501 7-5
18-06-27 28,004,053,57-- -- ----4,054,0432 13-4
18-06-27 30,004,504,63-- -- ----4,504,502 14-4
18-06-27 35,006,507,92-- -- ----6,506,501 22-4
18-06-27 40,0012,8011,97-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,54-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,44-- -- ----25,1525,151 6-2
18-06-27 55,00--26,44-- -- --------0 --
18-06-27 60,00--31,44-- -- --------0 --
18-06-27 70,00--41,44-- -- --------0 --
18-06-27 80,00--51,44-- -- --------0 --
17-12-27 15,000,670,49-- -- 0,19--0,670,671 18-3
17-12-27 16,000,920,59-- -- ----0,920,9220 3-3
17-12-27 18,000,500,88-- -- --70,000,500,502 6-5
17-12-27 20,001,011,26-- -- ----1,011,011 27-4
17-12-27 22,001,501,76-- -- ----1,501,5020 27-4
17-12-27 24,002,252,38-- -- ----2,252,251 15-4
17-12-27 26,003,113,16-- -- ----3,112,933 7-5
17-12-27 28,003,294,11-- -- ----3,293,291 6-5
17-12-27 30,004,605,17-- -- ----4,604,602 6-5
17-12-27 32,005,296,41-- -- ----5,295,292 4-5
17-12-2799635,007,108,44-- -- 8,258,707,107,1010 6-5
17-12-27 40,0010,6012,35-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,72-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,46-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,44-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,44-- -- ----31,3231,328 3-2
17-12-27 70,00--41,44-- -- --------0 --
17-12-27 80,00--51,44-- -- --------0 --
15-12-28 15,001,500,84-- -- ----1,511,4916 17-2
15-12-28 16,002,101,00-- -- ----2,102,103 11-2
15-12-28 18,001,251,38-- -- ----1,251,251 7-5
15-12-28 20,001,851,87-- -- ----1,851,753 7-5
15-12-28 22,002,102,45-- -- ----2,102,1055 6-5
15-12-28 24,004,663,16-- -- ----4,664,6610 24-2
15-12-28 25,003,553,55-- -- ----3,553,554 6-3
15-12-28 26,007,163,97-- -- ----7,167,1612 12-2
15-12-28 28,004,104,95-- -- ----4,104,101 21-4
15-12-28 30,005,256,01-- -- ----5,255,251 30-4
15-12-28 35,008,009,12-- -- ----8,008,002 6-5
15-12-28 40,0016,0012,91-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,09-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,56-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,44-- -- ----18,6018,601 12-1
15-12-28 60,00--31,44-- -- --------0 --
15-12-28 80,00--51,44-- -- --------0 --
15-12-28 100,00--71,44-- -- --------0 --
21-12-29 10,000,810,45-- -- ----0,810,8110 16-2
21-12-29 15,001,141,15-- -- ----1,141,144 8-4
21-12-29 18,00--1,79-- -- --------0 --
21-12-29 20,002,002,35-- -- ----2,002,002 22-4
21-12-29 22,004,813,02-- -- ----4,814,7515 10-2
21-12-29 24,004,103,76-- -- ----4,104,102 27-2
21-12-29 25,003,904,17-- -- ----3,903,902 28-4
21-12-29 26,004,484,65-0,17 -3,7% ----4,484,481 8-5
21-12-29 28,007,985,62-- -- ----8,027,9850 10-2
21-12-29 30,005,756,69-- -- ----5,755,7520 4-5
21-12-29 35,009,609,75-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,30-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,33+0,04 +0,2% ----17,3717,373 8-5
21-12-29 50,0021,4021,74-- -- ----21,4021,401 14-4
21-12-29 55,0030,0526,45-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,44-- -- ----29,6029,601 4-5
21-12-29 80,00--51,44-- -- --------0 --
21-12-29 100,00--71,44-- -- --------0 --
20-12-30 10,001,090,65-- -- ----1,091,0925 20-2
20-12-30 15,001,341,46-- -- ----1,341,341 4-5
20-12-30 18,003,592,19-- -- ----3,593,5920 18-2
20-12-30 20,002,752,78-- -- ----2,752,751 7-5
20-12-30 22,003,993,45-- -- ----3,993,9910 25-3
20-12-307124,004,324,280,00 0,0% --6,004,324,3220 6-3
20-12-30 25,004,354,71-- -- ----4,354,351 17-4
20-12-30 26,004,705,19-- -- ----4,704,704 16-4
20-12-30 28,005,956,18-- -- ----6,105,9530 7-5
20-12-30 30,006,657,26-- -- ----6,656,651 6-5
20-12-303535,009,7510,29+0,46 +4,5% ----10,859,7557 14-4
20-12-30 40,0011,8013,76-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,64-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,88-- -- ----26,2526,102 13-2
20-12-30 60,00--31,44-- -- --------0 --
20-12-30 80,0049,7051,44-- -- ----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?