Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,6028,58+0,02 +0,1% 29,0428,42455.39116:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 253 (189 Calls, 64 Puts)
Totaal open interest bij opening 8.079 (1.580 Calls, 6.499 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
17-04-262520,000,020,02-- -- ----0,020,0210 9-3
17-04-26 20,50--0,03-- -- --------0 --
17-04-262721,000,010,04-- -- ----0,010,012 24-3
17-04-26 21,500,340,04-- -- ----0,340,344 23-2
17-04-26 22,000,270,07-- -- ----0,270,275 25-2
17-04-26 22,500,600,08-- -- ----0,600,601 24-2
17-04-26 23,000,090,08-- -- ----0,090,091 26-3
17-04-26 23,500,130,15-- -- ----0,130,132 25-3
17-04-26 24,000,120,15-0,03 -20,0% ----0,120,122 30-3
17-04-26 24,500,230,19-- -- ----0,230,235 25-3
17-04-26 25,000,360,32-- -- ----0,360,362 27-3
17-04-26 25,500,450,33+0,12 +36,4% ----0,450,455 27-3
17-04-26 26,000,380,43-0,05 -11,6% --0,600,380,384 27-3
17-04-26 26,500,750,56+0,19 +33,9% ----0,750,753 27-3
17-04-26 27,000,920,73+0,19 +26,0% ----0,920,707 27-3
17-04-26 27,500,681,00-0,32 -32,0% ----0,950,6811 17:22
17-04-26 28,001,101,16-0,06 -5,2% ----1,101,105 30-3
17-04-265128,501,421,42-0,37 -26,1% ----1,421,383 25-3
17-04-26 29,001,401,76-0,36 -20,5% ----1,401,405 27-3
17-04-26 29,502,252,09+0,16 +7,7% ----2,252,251 30-3
17-04-26 30,002,352,48-0,13 -5,2% ----2,352,356 30-3
17-04-26 31,003,153,33-- -- ----3,153,156 25-3
17-04-26 32,004,204,25-0,05 -1,2% ----4,304,209 30-3
17-04-26 33,002,035,19-- -- ----2,032,035 27-1
17-04-26 34,004,206,17-- -- ----4,204,204 4-3
17-04-26 35,006,057,16-- -- ----6,056,055 23-3
17-04-26 36,005,448,15-- -- ----5,445,441 6-3
17-04-26 37,00--9,18-- -- --------0 --
17-04-26 38,008,4010,14-- -- ----8,408,401 17-3
17-04-26 40,00--12,14-- -- --------0 --
17-04-26 42,00--14,14-- -- --------0 --
17-04-26 44,00--16,18-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,08-- -- --------0 --
15-05-26 19,000,200,11-- -- 0,04--0,210,2024 25-2
15-05-26 20,000,200,11-- -- ----0,200,201 3-3
15-05-26 21,000,190,17-- -- ----0,190,191 16-3
15-05-26 22,000,290,24+0,05 +20,8% ----0,290,291 30-3
15-05-26 23,000,390,34+0,05 +14,7% ----0,390,391 30-3
15-05-26 23,500,450,41-- -- ----0,450,451 27-2
15-05-26 24,000,580,52-- -- ----0,580,581 26-3
15-05-26 24,500,610,62-0,01 -1,6% ----0,610,6151 27-3
15-05-265125,000,730,74-0,07 -9,5% ----0,730,7316 27-3
15-05-26 25,500,860,89-- -- ----0,860,861 25-3
15-05-26 26,000,981,05-- -- ----0,980,981 24-3
15-05-26 26,501,251,24-- -- ----1,251,251 25-3
15-05-26 27,001,381,46-- -- ----1,381,381 26-3
15-05-26 27,502,181,69-- -- ----2,182,181 25-2
15-05-26 28,001,591,96-0,37 -18,9% ----1,591,591 17:18
15-05-26 28,501,952,26-0,31 -13,7% ----1,951,954 27-3
15-05-26 29,002,432,58-- -- ----2,432,431 26-3
15-05-26 29,50--2,92-- -- --------0 --
15-05-26 30,003,453,27-- -- ----3,453,454 26-3
15-05-26 31,003,704,12-- -- ----3,703,702 26-3
15-05-26 32,004,844,91-- -- ----4,904,8433 25-3
15-05-26 33,00--5,81-- -- --------0 --
15-05-26 34,005,346,73-- -- ----5,345,341 19-3
15-05-26 36,006,478,64-- -- ----6,476,471 11-3
15-05-26 38,007,8010,60-- -- ----7,807,8020 6-3
15-05-26 40,00--12,58-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,03-- -- --------0 --
19-06-26 14,00--0,05-- -- --------0 --
19-06-26 16,000,300,08-- -- ----0,300,3022 6-2
19-06-26 18,000,140,13-- -- 0,04--0,140,141 26-3
19-06-26 19,00--0,18-- -- --------0 --
19-06-26 20,000,250,25-- -- ----0,250,254 24-3
19-06-26 21,000,280,31-- -- ----0,280,282 17-3
19-06-26 22,000,480,43-- -- ----0,480,462 25-3
19-06-26 23,000,480,71-- -- ------0,483 17-3
19-06-26 24,000,800,91-- -- ----0,800,8028 27-3
19-06-26 24,50--0,94-- -- --------0 --
19-06-26 25,001,091,07-- -- ----1,091,091 25-3
19-06-26 25,50--1,23-- -- --------0 --
19-06-26 26,001,311,40-- -- ----1,311,3189 25-3
19-06-26 26,501,531,59-- -- ----1,561,536 26-3
19-06-26 27,001,901,84-- -- ----1,901,902 26-3
19-06-26 27,50--2,07-- -- --------0 --
19-06-26 28,002,342,340,00 0,0% ----2,342,346 30-3
19-06-26 28,50--2,60-- -- --------0 --
19-06-26 29,002,642,90-0,26 -9,0% ----2,642,644 27-3
19-06-26 29,502,953,24-0,29 -9,0% ----2,952,951 27-3
19-06-26 30,003,463,67-- -- ----3,463,461 25-3
19-06-26331,004,334,33-0,48 -11,1% ----4,334,331 30-3
19-06-26 32,004,725,18-- -- ----4,724,721 27-3
19-06-26 34,006,006,86-- -- ----6,156,002 23-3
19-06-26 35,007,427,77-0,35 -4,5% ----7,427,421 27-3
19-06-26 36,007,708,70-- -- ----7,707,701 20-3
19-06-26 38,009,6410,69-- -- ----9,649,641 20-3
19-06-269740,0012,3512,60-0,70 -5,6% ----12,3512,354 27-3
19-06-266442,0014,1014,58-0,71 -4,9% ----14,2514,102 30-3
19-06-26 44,0013,8916,61-- -- ----13,8913,892 2-2
19-06-26 45,0016,4217,56-- -- ----16,4216,421 23-3
19-06-26 46,008,3018,56-10,26 -55,3% ----8,308,10150 30-10
19-06-26 48,009,9520,55-10,60 -51,6% ----9,959,9550 30-10
19-06-26 50,0025,3522,55-- -- ----25,3525,355 6-2
19-06-26 55,009,0027,53-18,53 -67,3% ----9,009,0010 13-5
19-06-26 60,0013,2332,52-19,29 -59,3% ----13,2313,232 30-4
19-06-26 70,00--42,49-- -- --------0 --
19-06-26 80,00--52,46-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,05-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,13-- -- --------0 --
18-09-26 16,000,330,21-- -- ----0,330,3310 25-2
18-09-26 18,000,560,39-- -- ----0,560,565 19-2
18-09-26 19,000,600,43-- -- ----0,600,6016 25-2
18-09-26 20,000,700,55+0,15 +27,3% ----0,700,704 27-3
18-09-26 21,000,810,70-- -- ----0,810,811 3-3
18-09-26 22,000,900,89-- -- ----0,900,901 24-3
18-09-26 23,000,881,13-- -- ----0,880,881 18-3
18-09-26 24,001,451,41-- -- ----1,451,451 20-3
18-09-26 25,001,651,73-- -- ----1,651,652 25-3
18-09-26 26,002,512,11-- -- ----2,602,5130 25-2
18-09-26 27,003,782,56-- -- ----3,783,7813 5-2
18-09-26 28,003,103,06-- -- ----3,103,103 26-3
18-09-26 29,003,553,78-- -- ----3,553,555 25-3
18-09-26 30,004,434,27+0,16 +3,7% ----4,434,435 30-3
18-09-26 32,004,545,66-- -- ----4,544,541 5-3
18-09-26 34,007,417,27+0,14 +1,9% ----7,417,415 30-3
18-09-26 36,007,109,06-- -- ----7,107,102 3-2
18-09-26 38,004,2010,81-- -- ----4,204,201 16-1
18-09-26 40,0012,0012,70-- -- ----12,0012,001 20-3
18-09-26 42,0013,2014,63-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,60-- -- ----18,7618,767 24-2
18-09-26 50,00--22,58-- -- --------0 --
18-09-26 55,00--27,52-- -- --------0 --
18-12-26 9,00--0,06-- -- --------0 --
18-12-26 10,000,190,08-- -- ----0,190,191 11-2
18-12-26 12,000,380,14-- -- ----0,380,353 12-2
18-12-26 14,000,300,23-- -- ----0,300,284 25-2
18-12-26 15,000,630,26-- -- ----0,630,632 13-2
18-12-26 16,000,310,32-- -- ----0,310,313 11-3
18-12-261.00918,000,500,53-0,01 -1,9% ----0,500,501 27-3
18-12-26 19,000,770,63-- -- ----0,770,771 3-3
18-12-26 20,000,830,78-- -- ----0,830,833 23-3
18-12-26 21,000,910,97-- -- ----0,910,911 23-3
18-12-26 22,001,201,31-- -- ----1,201,201 25-3
18-12-26 23,001,091,47-- -- ----1,091,091 9-3
18-12-26 24,001,991,77+0,22 +12,4% ----1,991,99317 27-3
18-12-26 25,002,012,12-- -- 0,10--2,012,011 25-3
18-12-26 26,002,502,66-- -- ----2,532,505 25-3
18-12-26 27,002,872,97-- -- ----2,872,8710 25-3
18-12-26 28,003,723,47-- -- ----3,723,7220 26-3
18-12-262.57729,004,204,17-0,37 -8,9% ----4,204,201 27-3
18-12-26 30,004,304,63-- -- ----4,304,301 20-3
18-12-26 32,006,705,99-- -- ----6,706,701 25-2
18-12-26 34,006,457,54-- -- ----6,456,453 19-3
18-12-26 35,007,508,47-- -- ----7,507,505 3-3
18-12-26 36,009,539,21-- -- ----9,829,536 25-2
18-12-26 38,0010,7510,97-0,22 -2,0% ----10,7510,7510 27-3
18-12-26 40,0010,9412,80-- -- ----10,9410,941 12-3
18-12-26 42,0017,3514,68-- -- ----17,3517,352 4-2
18-12-26 45,0015,9017,60-- -- ----15,9015,904 5-3
18-12-26 50,0015,7022,53-6,83 -30,3% ----15,7015,701 9-12
18-12-26 55,009,7027,51-17,81 -64,7% ----9,709,7025 12-5
18-12-26 60,00--32,49-- -- --------0 --
18-12-26 70,00--42,46-- -- --------0 --
18-12-26 80,00--52,43-- -- --------0 --
19-03-27 14,00--0,25-- -- --------0 --
19-03-27 16,00--0,49-- -- --------0 --
19-03-27 18,000,750,64+0,11 +17,2% ----0,750,751 27-3
19-03-27 20,00--0,98-- -- --------0 --
19-03-27 22,00--1,43-- -- --------0 --
19-03-27 23,00--1,73-- -- --------0 --
19-03-27 24,00--2,22-- -- --------0 --
19-03-27 25,00--2,42-- -- --------0 --
19-03-27 26,00--2,87-- -- --------0 --
19-03-27 27,00--3,48-- -- --------0 --
19-03-27 28,00--3,99-- -- --------0 --
19-03-27 29,00--4,54-- -- --------0 --
19-03-27 30,00--4,96-- -- --------0 --
19-03-27 32,00--6,45-- -- --------0 --
19-03-27 34,00--7,78-- -- --------0 --
19-03-27 40,00--12,99-- -- --------0 --
19-03-27 45,00--17,62-- -- --------0 --
18-06-27 15,000,400,51-- -- ----0,400,401 12-3
18-06-27 16,001,300,54-- -- ----1,301,303 13-2
18-06-272.00418,002,040,84+0,01 +1,2% ----2,042,004 12-2
18-06-27 20,002,041,38-- -- ----2,042,044 17-2
18-06-27 22,001,681,79-- -- ----1,681,682 5-3
18-06-27 24,002,782,46-- -- ----2,782,782 26-2
18-06-27 25,002,552,82-- -- ----2,552,554 19-3
18-06-27 26,003,513,28-- -- ----3,513,517 26-2
18-06-27 28,004,054,26-- -- ----4,054,051 23-3
18-06-27 30,004,425,57-- -- ----4,424,421 9-3
18-06-27 35,007,808,87-- -- ----7,807,801 12-3
18-06-27 40,0012,8013,05-0,25 -1,9% ----12,8012,804 27-3
18-06-27 45,0016,7517,75-- -- ----16,7516,751 23-3
18-06-27 50,0025,1522,55-- -- ----25,1525,151 6-2
18-06-27 55,00--27,54-- -- --------0 --
18-06-27 60,00--32,48-- -- --------0 --
18-06-27 70,00--42,44-- -- --------0 --
18-06-27 80,00--52,45-- -- --------0 --
17-12-27 15,000,670,66-- -- ----0,670,671 18-3
17-12-27 16,000,920,85-- -- ----0,920,9220 3-3
17-12-27 18,000,831,14-0,31 -27,2% ----1,210,834 17:16
17-12-27 20,001,601,61-0,01 -0,6% ----1,601,601 30-3
17-12-27 22,002,152,29-- -- ----2,152,1510 24-3
17-12-27 24,002,953,03-- -- ----2,952,955 27-3
17-12-2718926,003,313,72-0,13 -3,5% ----3,313,312 13-3
17-12-27 28,004,754,76-- -- ----4,754,751 26-2
17-12-27 30,005,006,00-- -- ----5,005,0020 6-3
17-12-27 32,008,277,17-- -- ----8,308,2720 19-2
17-12-27 35,0010,719,34-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0513,33-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,83-- -- ----20,7020,701 4-2
17-12-27 50,0021,5522,59-- -- ----21,5521,5112 3-2
17-12-275055,0028,7627,50-0,68 -2,5% ----28,7928,7650 19-2
17-12-27 60,0031,3232,47-- -- ----31,3231,328 3-2
17-12-27 70,00--42,47-- -- --------0 --
17-12-27 80,00--52,43-- -- --------0 --
15-12-28 15,001,500,99-- -- ----1,511,4916 17-2
15-12-28 16,002,101,17-- -- ----2,102,103 11-2
15-12-28 18,00--1,55-- -- --------0 --
15-12-28 20,003,372,14-- -- ----3,373,3710 16-2
15-12-28 22,002,922,80+0,12 +4,3% ----2,922,892 27-3
15-12-28 24,004,663,59-- -- ----4,664,6610 24-2
15-12-28 25,003,554,13-- -- ----3,553,554 6-3
15-12-28 26,007,164,47-- -- ----7,167,1612 12-2
15-12-2827128,004,785,55-0,31 -5,6% ----4,784,781 12-3
15-12-28 30,006,706,63-- -- ----6,706,701 25-3
15-12-28 35,0011,6010,23-- -- ----11,6011,601 5-2
15-12-28 40,0016,0014,07-- -- ----16,0016,001 18-2
15-12-28 45,0020,9018,00-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,65-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6027,51-- -- ----18,6018,601 12-1
15-12-28 60,00--32,46-- -- --------0 --
15-12-28 80,00--52,38-- -- --------0 --
15-12-28 100,00--72,34-- -- --------0 --
21-12-29 10,000,810,52-- -- ----0,810,8110 16-2
21-12-29 15,001,441,41-- -- ----1,481,44111 27-2
21-12-29 18,00--2,15-- -- --------0 --
21-12-29 20,002,992,81-- -- ----2,992,991 26-2
21-12-29 22,004,813,44-- -- ----4,814,7515 10-2
21-12-293024,004,104,23-0,10 -2,4% ----4,104,102 27-2
21-12-29 25,004,744,74-- -- ----4,744,7410 25-3
21-12-29 26,006,105,24-- -- ----6,106,105 24-2
21-12-29 28,007,986,18-- -- ----8,027,9850 10-2
21-12-29 30,006,607,22-- -- ----6,606,601 12-3
21-12-29 35,009,9710,50-- -- ----9,979,672 19-3
21-12-29 40,0012,3714,08-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2018,26-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,76-- -- ----21,2521,251 19-3
21-12-29 55,0030,0527,54-- -- ----30,0530,051 16-2
21-12-29 60,0023,3032,46-- -- ----23,3023,301 12-1
21-12-29 80,00--52,37-- -- --------0 --
21-12-29 100,00--72,29-- -- --------0 --
20-12-30 10,001,090,72-- -- ----1,091,0925 20-2
20-12-30 15,002,201,77-- -- ----2,202,205 24-2
20-12-301518,003,592,71-0,13 -4,8% ----3,593,5920 18-2
20-12-30 20,003,293,25-- -- ----3,293,291 26-3
20-12-30 22,003,993,97-- -- ----3,993,9910 25-3
20-12-30 24,004,324,77-- -- ----4,324,3220 6-3
20-12-30 25,005,255,21-- -- ----5,255,251 26-3
20-12-30 26,006,205,71-- -- ----6,206,2010 25-2
20-12-30 28,005,756,68-- -- ----5,755,7510 3-2
20-12-30 30,007,557,78-- -- ----7,557,551 25-3
20-12-30 35,0011,2510,94+0,31 +2,8% ----11,2511,253 30-3
20-12-30 40,0015,4014,70-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,53-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,92-- -- ----26,2526,102 13-2
20-12-30 60,00--32,51-- -- --------0 --
20-12-30 80,00--52,42-- -- --------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?