Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,1230,36-0,24 -0,8% 30,6029,94162.63910:18

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 1.542 (915 Calls, 627 Puts)
Totaal open interest bij opening 6.610 (3.265 Calls, 3.345 Puts)
Call / Put ratio 1,46
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
20-03-261922,500,030,01+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
20-03-267424,000,050,03+0,02 +66,7% ----0,050,051 9-3
20-03-26 24,500,100,01-- -- ----0,100,101 2-3
20-03-26 25,000,090,01-- -- ----0,090,091 5-3
20-03-26 25,500,050,02+0,03 +150,0% ----0,050,052 12:36
20-03-26 26,000,080,03+0,05 +166,7% ----0,080,056 16:44
20-03-26 26,500,080,06+0,02 +33,3% ----0,080,085 10-3
20-03-26 27,000,090,090,00 0,0% --0,510,090,093 12:29
20-03-26 27,500,110,14-0,03 -21,4% ----0,110,112 10-3
20-03-26 28,000,260,22+0,04 +18,2% --1,000,260,261 17:03
20-03-26 28,500,250,30-0,05 -16,7% ----0,250,252 13:42
20-03-26 28,60--0,32-- -- --------0 --
20-03-26 28,80--0,35-- -- --------0 --
20-03-26 29,000,300,37-0,07 -18,9% ----0,300,302 10-3
20-03-26 29,20--0,43-- -- 0,420,56----0 --
20-03-26 29,40--0,50-- -- --------0 --
20-03-26 29,500,630,52+0,11 +21,2% ----0,630,6348 16:20
20-03-26 29,60--0,54-- -- --------0 --
20-03-26 29,800,520,63-- -- ----0,520,5210 9-3
20-03-26 30,000,500,66-0,16 -24,2% ----0,500,465 14:09
20-03-26 30,500,730,86-0,13 -15,1% 0,921,090,880,733 14:32
20-03-26 31,001,121,10-- -- ----1,151,0715 6-3
20-03-26 31,501,301,39-0,09 -6,5% ----1,301,305 14:32
20-03-26 32,001,591,72-0,13 -7,6% ----1,591,591 10-3
20-03-26 32,50--2,10-- -- 2,282,45----0 --
20-03-26 33,003,702,49-- -- ----3,703,702 3-3
20-03-26 34,003,803,40-- -- ----3,803,805 6-3
20-03-26 35,005,304,37-- -- ----5,305,301 4-3
20-03-26 36,005,345,36-- -- 5,555,805,345,341 6-3
20-03-26 37,002,026,36-- -- ----2,022,021 14-1
20-03-26 38,0012,307,36-- -- ----12,3012,301 18-2
20-03-26 39,00--8,36-- -- --------0 --
20-03-26 40,0010,749,36-- -- 9,559,9010,7410,741 5-3
20-03-26 42,0012,6511,36-- -- ----12,6512,651 5-3
20-03-26 44,0018,3613,36-- -- 13,5513,9518,3618,367 24-2
20-03-26 46,0022,5515,36-- -- ----22,5522,551 12-2
20-03-26 48,009,7517,36-7,61 -43,8% ----9,759,7525 30-10
20-03-26 50,009,5019,36-9,86 -50,9% ----9,509,4050 27-10
20-03-26 52,00--21,36-- -- --------0 --
20-03-26 55,00--24,36-- -- --------0 --
20-03-26 60,00--29,36-- -- --------0 --
20-03-26 70,00--39,36-- -- --------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 --
17-04-26 18,000,050,03-- -- ----0,050,051 27-2
17-04-26 19,000,100,04-- -- ----0,100,101 25-2
17-04-26 20,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,01-- -- --------0 --
17-04-26 21,000,160,02-- -- ----0,190,162 25-2
17-04-26 21,500,340,02-- -- ----0,340,344 23-2
17-04-26 22,000,270,04-- -- ----0,270,275 25-2
17-04-26 22,500,600,05-- -- ----0,600,601 24-2
17-04-26 23,000,180,07-- -- ----0,180,181 27-2
17-04-26523,500,120,10+0,02 +20,0% ----0,120,121 12:00
17-04-26 24,000,200,14-- -- ----0,200,2010 9-3
17-04-261524,500,440,180,00 0,0% ----0,440,442 3-3
17-04-26 25,000,210,22-0,01 -4,5% ----0,210,215 10-3
17-04-26 25,500,800,28-- -- ----0,940,806 25-2
17-04-26 26,000,360,33-- -- ----0,360,343 9-3
17-04-26 26,500,390,40-- -- ----0,390,3910 9-3
17-04-26 27,000,520,47+0,05 +10,6% ----0,550,526 17:20
17-04-26 27,500,530,55-- -- 0,570,700,530,531 6-3
17-04-26 28,000,660,68-- -- ----0,660,662 9-3
17-04-26 28,501,210,76-- -- ----1,211,212 2-3
17-04-26 29,001,060,93+0,13 +14,0% ----1,060,924 16:30
17-04-26 29,500,921,07-0,15 -14,0% ----0,920,921 10-3
17-04-26 30,001,231,28-0,05 -3,9% ----1,231,0615 13:35
17-04-26 31,001,811,71-- -- ----1,811,812 9-3
17-04-26 32,002,202,29-0,09 -3,9% ----2,201,9510 14:32
17-04-26 33,002,032,96-- -- 3,163,332,032,035 27-1
17-04-261034,004,203,71+0,29 +7,8% ----4,204,204 4-3
17-04-26 35,005,704,56-- -- ----5,705,702 3-3
17-04-26 36,005,445,45-- -- ----5,445,441 6-3
17-04-26 37,00--6,40-- -- --------0 --
17-04-26 38,00--7,37-- -- --------0 --
17-04-26 40,00--9,36-- -- --------0 --
17-04-26 42,00--11,36-- -- --------0 --
17-04-26 44,00--13,36-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 18,00--0,03-- -- --------0 --
15-05-26 19,000,200,06-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,09-- -- ----0,200,201 3-3
15-05-26 21,000,200,14-- -- ----0,200,201 9-3
15-05-26 22,000,450,20-- -- ----0,450,451 25-2
15-05-26 23,000,310,27+0,04 +14,8% ----0,310,311 15:14
15-05-26 23,500,450,30-- -- ----0,450,451 27-2
15-05-26 24,00--0,35-- -- --------0 --
15-05-26124,500,920,43+0,01 +2,3% ----0,920,921 25-2
15-05-26 25,000,480,49-- -- ----0,480,4810 6-3
15-05-26 25,500,860,57-- -- ----0,860,861 27-2
15-05-26 26,000,700,65-- -- ----0,700,7040 6-3
15-05-26 26,50--0,75-- -- --------0 --
15-05-26 27,001,010,87+0,14 +16,1% ----1,011,011 15:14
15-05-26 27,502,181,00-- -- ----2,182,181 25-2
15-05-26 28,00--1,14-- -- --------0 --
15-05-26 28,501,211,29-0,08 -6,2% ----1,211,211 10-3
15-05-26 29,001,401,47-- -- ----1,401,401 6-3
15-05-26 29,50--1,67-- -- 1,771,94----0 --
15-05-26 30,001,751,88-0,13 -6,9% 2,022,181,751,752 13:11
15-05-26 31,002,532,39+0,14 +5,9% 2,552,732,532,531 14:40
15-05-26 32,003,412,97-- -- ----3,413,411 5-3
15-05-26 33,00--3,65-- -- --------0 --
15-05-26 34,004,404,39-- -- 4,524,884,404,4020 6-3
15-05-26 36,006,336,09+0,24 +3,9% ----6,336,331 14:40
15-05-26 38,007,807,92-- -- ----7,807,8020 6-3
15-05-26 40,00--9,83-- -- --------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--0,01-- -- --------0 --
19-06-26 16,000,300,02-- -- ----0,300,3022 6-2
19-06-26 18,000,240,08-- -- 0,04--0,240,242 25-2
19-06-26 19,00--0,12-- -- --------0 --
19-06-26 20,000,380,18-- -- ----0,420,383 25-2
19-06-26 21,000,440,25-- -- ----0,440,441 3-3
19-06-26 22,001,050,33-- -- ----1,051,051 24-2
19-06-26 23,000,560,43-- -- 0,370,550,560,561 27-2
19-06-26 24,000,780,54-- -- ----0,800,785 2-3
19-06-26 25,000,680,70-0,02 -2,9% ----0,680,685 10-3
19-06-26 26,001,050,90+0,15 +16,7% ----1,051,051 16:21
19-06-26 27,001,201,15-- -- ----1,201,205 9-3
19-06-26 28,001,651,46+0,19 +13,0% ----1,651,38401 15:30
19-06-26 29,001,901,82-- -- ----1,901,904 6-3
19-06-26 30,002,202,24-0,04 -1,8% 2,382,542,202,095 13:38
19-06-26 32,003,163,33-- -- ----3,163,1614 9-3
19-06-26 34,004,644,66-- -- ----4,644,641 6-3
19-06-26 35,0010,405,43-- -- ----10,4010,401 4-2
19-06-26 36,007,486,26-- -- 5,35--7,487,482 27-2
19-06-26 38,0014,998,01-- -- ----14,9914,991 12-2
19-06-269840,0016,269,89+0,30 +3,0% ----16,2616,2620 10-2
19-06-26 42,0012,3011,82+0,48 +4,1% 11,9012,4012,3011,705 16:30
19-06-26 44,0013,8913,77-- -- ----13,8913,892 2-2
19-06-26 45,0018,0314,75-- -- ----18,0318,032 3-2
19-06-26 46,008,3015,74-7,44 -47,3% ----8,308,10150 30-10
19-06-26 48,009,9517,72-7,77 -43,8% ----9,959,9550 30-10
19-06-26 50,0025,3519,71-- -- ----25,3525,355 6-2
19-06-26 55,009,0024,69-15,69 -63,5% ----9,009,0010 13-5
19-06-26 60,0013,2329,67-16,44 -55,4% ----13,2313,232 30-4
19-06-26 70,00--39,63-- -- --------0 --
19-06-26 80,00--49,59-- -- --------0 --
18-09-26 9,00--0,01-- -- --0,25----0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,04-- -- --------0 --
18-09-26 14,00--0,10-- -- --------0 --
18-09-26 16,000,330,17-- -- ----0,330,3310 25-2
18-09-26 18,000,560,28-- -- ----0,560,565 19-2
18-09-26 19,000,600,37-- -- ----0,600,6016 25-2
18-09-26 20,001,100,44-- -- ----1,101,101 17-2
18-09-26 21,000,810,56-- -- ----0,810,811 3-3
18-09-26 22,000,870,70-- -- ----0,870,871 4-3
18-09-26 23,001,470,85-- -- ----1,501,4760 25-2
18-09-26 24,001,191,03+0,16 +15,5% ----1,191,191 17:09
18-09-26 25,001,361,25+0,11 +8,8% ----1,361,3610 16:20
18-09-26 26,002,511,50-- -- ----2,602,5130 25-2
18-09-26 27,003,781,82-- -- ----3,783,7813 5-2
18-09-26 28,000,712,17-1,46 -67,3% ----0,710,711 29-12
18-09-26 29,002,312,58-- -- ----2,312,311 29-1
18-09-26 30,003,133,02-- -- ----3,133,133 9-3
18-09-26 32,004,544,10-- -- ----4,544,541 5-3
18-09-2631834,005,335,37+0,28 +5,2% ----5,335,335 6-3
18-09-26 36,007,106,84-- -- ----7,107,102 3-2
18-09-26 38,004,208,44-- -- 8,659,054,204,201 16-1
18-09-26 40,0011,3910,17-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,02-- -- ----13,2013,201 5-3
18-09-26 44,0018,7613,90-- -- ----18,7618,767 24-2
18-09-26 50,00--19,73-- -- --------0 --
18-09-26 55,00--24,68-- -- --------0 --
18-12-26 9,00--0,05-- -- --------0 --
18-12-26 10,000,190,07-- -- ----0,190,191 11-2
18-12-26 12,000,380,11-- -- ----0,380,353 12-2
18-12-26 14,000,300,19-- -- --0,260,300,284 25-2
18-12-26 15,000,630,24-- -- ----0,630,632 13-2
18-12-26 16,000,390,27-- -- ----0,390,391 3-3
18-12-26 18,000,420,420,00 0,0% 0,370,550,420,421 10-3
18-12-26 19,000,770,51-- -- 0,480,660,770,771 3-3
18-12-26 20,000,540,64-0,10 -15,6% ----0,570,542 10-3
18-12-26 21,001,150,78-- -- ----1,151,151 26-2
18-12-26 22,000,900,93-- -- ----0,900,9041 6-3
18-12-26 23,001,091,12-- -- ----1,091,091 9-3
18-12-26 24,001,351,350,00 0,0% ----1,351,351 10-3
18-12-26 25,001,871,61-- -- ----1,871,872 4-3
18-12-26 26,001,841,89-0,05 -2,6% ----1,841,842 10-3
18-12-26 27,002,222,22-- -- ----2,222,2230 6-3
18-12-26 28,002,802,58+0,22 +8,5% ----2,802,802 16:51
18-12-26 29,003,043,01-- -- ----3,043,041 9-3
18-12-26 30,003,253,47-0,22 -6,3% ----3,253,251 12:25
18-12-26 32,006,704,53-- -- ----6,706,701 25-2
18-12-26 34,009,605,79-- -- ----9,609,605 24-2
18-12-26 35,007,506,49-- -- ----7,507,505 3-3
18-12-26 36,009,537,20-- -- ----9,829,536 25-2
18-12-26 38,0013,518,76-- -- ----13,5113,514 9-2
18-12-26 40,0010,3510,42-0,07 -0,7% ----10,3510,351 14:32
18-12-26 42,0017,3512,18-- -- ----17,3517,352 4-2
18-12-26 45,0015,9014,94-- -- ----15,9015,904 5-3
18-12-26 50,0015,7019,76-4,06 -20,5% ----15,7015,701 9-12
18-12-26 55,009,7024,69-14,99 -60,7% 24,8025,359,709,7025 12-5
18-12-26 60,00--29,66-- -- --------0 --
18-12-26 70,00--39,61-- -- --------0 --
18-12-26 80,00--49,57-- -- --------0 --
18-06-27 15,000,400,36-- -- ----0,400,401 5-3
18-06-27 16,001,300,46-- -- ----1,301,303 13-2
18-06-27 18,002,040,73-- -- ----2,042,004 12-2
18-06-27 20,002,041,05-- -- ----2,042,044 17-2
18-06-27 22,001,681,47-- -- ----1,681,682 5-3
18-06-277524,002,781,99+0,08 +4,0% ----2,782,782 26-2
18-06-27 25,004,052,29-- -- 2,262,534,054,051 4-2
18-06-27 26,003,512,62-- -- 2,622,923,513,517 26-2
18-06-27 28,003,403,43-- -- ----3,403,408 6-3
18-06-27 30,004,424,32-- -- ----4,424,421 9-3
18-06-27 35,009,307,30-- -- ----9,509,302 25-2
18-06-27 40,0013,5211,00-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,26-10,89 -71,4% ----4,374,371 26-6
18-06-27 50,0025,1519,88-- -- ----25,1525,151 6-2
18-06-27 55,00--24,72-- -- --------0 --
18-06-27 60,00--29,66-- -- --------0 --
18-06-27 70,00--39,60-- -- --------0 --
18-06-27 80,00--49,55-- -- --------0 --
17-12-27 15,000,700,52+0,18 +34,6% ----0,700,701 16:25
17-12-27 16,000,920,67-- -- ----0,920,9220 3-3
17-12-27 18,001,020,98-- -- ----1,021,021 27-2
17-12-27 20,001,751,36-- -- 1,191,711,851,752 3-3
17-12-27 22,002,561,84-- -- ----2,562,567 26-2
17-12-27 24,003,302,41-- -- ----3,303,3030 26-2
17-12-27 26,003,583,10-- -- ----3,603,5830 27-2
17-12-27 28,004,753,91-- -- 3,814,424,754,751 26-2
17-12-27 30,005,004,87-- -- ----5,005,0020 6-3
17-12-27 32,008,275,96-- -- ----8,308,2720 19-2
17-12-27 35,0010,717,75-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0511,39-- -- ----15,0515,054 19-2
17-12-27 45,0020,7015,54-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,03-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7624,78-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,67-- -- ----31,3231,328 3-2
17-12-27 70,00--39,59-- -- --------0 --
17-12-27 80,00--49,54-- -- --------0 --
15-12-28 15,001,500,86-- -- ----1,511,4916 17-2
15-12-28 16,002,100,99-- -- ----2,102,103 11-2
15-12-28 18,00--1,38-- -- --------0 --
15-12-28 20,003,371,84-- -- ----3,373,3710 16-2
15-12-28 22,003,522,39-- -- ----3,773,5222 24-2
15-12-28 24,004,663,03-- -- ----4,664,6610 24-2
15-12-28 25,003,553,38-- -- ----3,553,554 6-3
15-12-28 26,007,163,76-- -- 3,674,307,167,1612 12-2
15-12-28 28,004,794,60-- -- ----4,794,791 9-3
15-12-28 30,005,655,54-- -- ----5,655,651 6-3
15-12-28 35,0011,608,39-- -- ----11,6011,601 5-2
15-12-2889040,0016,0011,76+0,26 +2,2% ----16,0016,001 18-2
15-12-28 45,0020,9015,85-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,20-- -- 20,3021,2023,2521,4915 3-2
15-12-28 55,0018,6024,86-- -- ----18,6018,601 12-1
15-12-28 60,00--29,70-- -- --------0 --
15-12-28 80,00--49,55-- -- --------0 --
15-12-28 100,00--69,46-- -- --------0 --
21-12-29 10,000,810,41-- -- ----0,810,8110 16-2
21-12-29 15,001,441,12-- -- ----1,481,44111 27-2
21-12-29 18,00--1,77-- -- --------0 --
21-12-29 20,002,992,27-- -- ----2,992,991 26-2
21-12-29 22,004,812,89-- -- ----4,814,7515 10-2
21-12-29 24,004,103,58-- -- 3,384,234,104,102 27-2
21-12-29 25,004,203,94-- -- 3,774,624,204,201 9-3
21-12-29 26,006,104,35-- -- 4,205,056,106,105 24-2
21-12-29 28,007,985,33-- -- ----8,027,9850 10-2
21-12-29 30,006,556,23-- -- ----6,556,551 6-3
21-12-29 35,0012,509,11-- -- ----12,5012,504 4-2
21-12-29 40,0012,3712,44-0,07 -0,6% ----12,3812,3725 12:32
21-12-29 45,0011,2016,25-- -- ----11,2011,202 15-1
21-12-2985450,0021,2020,45+0,20 +1,0% ----21,2021,204 16:48
21-12-29 55,0030,0524,97-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,69-- -- ----23,3023,301 12-1
21-12-29 80,00--49,51-- -- --------0 --
21-12-29 100,00--69,41-- -- --------0 --
20-12-30 10,001,090,42-- -- ----1,091,0925 20-2
20-12-30 15,002,201,44-- -- ----2,202,205 24-2
20-12-30 18,003,592,25-- -- ----3,593,5920 18-2
20-12-30 20,004,292,72-- -- ----4,324,29500 12-2
20-12-30 22,004,503,36-- -- ----4,504,503 23-2
20-12-30 24,004,324,07-- -- 3,854,814,324,3220 6-3
20-12-30 25,005,154,46-- -- ----5,155,151 4-3
20-12-30 26,006,204,88-- -- ----6,206,2010 25-2
20-12-30 28,005,755,73-- -- ----5,755,7510 3-2
20-12-30 30,006,826,67+0,15 +2,2% ----6,826,8225 12:32
20-12-30 35,0010,459,78-- -- ----10,4510,451 27-2
20-12-30 40,0015,4012,98-- -- ----15,4015,401 25-2
20-12-30 45,0011,2616,64-- -- ----11,2611,262 7-1
20-12-30 50,0026,2520,72-- -- ----26,2526,102 13-2
20-12-30 60,00--29,80-- -- --------0 --
20-12-30 80,00--49,53-- -- --------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?