Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 30,9031,40-0,50 -1,6% 31,0830,70226.56811:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.285 (1.120 Calls, 165 Puts)
Totaal open interest bij opening 9.323 (7.517 Calls, 1.806 Puts)
Call / Put ratio 6,79
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-- -- --0,060,050,044 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
15-05-26123,500,450,02-- -- ----0,450,451 27-2
15-05-261824,000,060,02-- -- ----0,060,064 24-4
15-05-26 24,500,330,03-- -- ----0,330,331 10-4
15-05-26 25,000,060,04+0,02 +50,0% ----0,060,062 15:44
15-05-26 25,500,050,06-- -- ----0,050,051 23-4
15-05-26 26,000,100,09-- -- ----0,100,103 22-4
15-05-26 26,500,210,11-- -- ----0,210,212 20-4
15-05-26 27,000,120,15-0,03 -20,0% ----0,120,123 14:21
15-05-26 27,500,220,20-- -- ----0,220,221 23-4
15-05-26 28,000,230,28-0,05 -17,9% ----0,230,238 27-4
15-05-26 28,500,370,35+0,02 +5,7% ----0,370,372 27-4
15-05-26 29,000,440,46-0,02 -4,3% ----0,440,441 27-4
15-05-26 29,500,710,58-- -- ----0,750,719 23-4
15-05-26 30,000,720,75-- -- ----0,720,721 24-4
15-05-2618031,001,121,20-0,17 -14,2% ----1,201,122 15:55
15-05-26 32,001,801,84-0,04 -2,2% ----1,801,805 13:04
15-05-26 33,002,452,65-- -- ----2,452,451 22-4
15-05-26 34,003,223,51-- -- ----3,223,221 22-4
15-05-26 35,003,614,48-- -- ----3,613,612 21-4
15-05-26 36,006,005,45-- -- 4,805,756,006,001 23-4
15-05-26 38,007,807,42-- -- ----7,807,8020 6-3
15-05-26 40,00--9,42-- -- --------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 --
19-06-26114,000,020,01-- -- ----0,020,021 1-4
19-06-262216,000,300,01-- -- ----0,300,3022 6-2
19-06-262718,000,050,01-- -- ----0,050,052 8-4
19-06-26 19,00--0,02-- -- --------0 --
19-06-26 20,000,110,03-- -- ----0,110,114 7-4
19-06-26 21,000,280,05-- -- ----0,280,281 1-4
19-06-26 22,000,170,09-- -- ----0,170,173 15-4
19-06-26 23,000,380,12-- -- ----0,380,381 10-4
19-06-26 24,000,200,17-- -- ----0,200,204 20-4
19-06-26 24,50--0,21-- -- --------0 --
19-06-26 25,000,220,24-0,02 -8,3% ----0,220,228 27-4
19-06-26 25,50--0,29-- -- --------0 --
19-06-26 26,000,480,33-- -- ----0,480,481 16-4
19-06-26 26,500,450,41-- -- ----0,450,451 17-4
19-06-26 27,000,550,50-- -- ----0,550,555 24-4
19-06-26 27,500,590,590,00 0,0% ----0,590,591 27-4
19-06-26 28,000,730,71-- -- ----0,730,731 22-4
19-06-26 28,501,900,85-- -- ----1,901,902 10-4
19-06-26 29,001,100,99-- -- ----1,151,1012 23-4
19-06-26 29,501,051,15-- -- ----1,051,051 22-4
19-06-26 30,001,301,34-0,04 -3,0% ----1,301,305 14:12
19-06-26 31,001,801,81-- -- ----1,801,801 23-4
19-06-26 32,002,532,39-- -- ----2,532,5310 24-4
19-06-26 33,00--3,05-- -- --------0 --
19-06-26 34,003,803,82-0,02 -0,5% ----3,803,802 27-4
19-06-26 35,004,974,65-- -- ----4,974,972 23-4
19-06-26 36,007,875,55-- -- ----7,877,8720 10-4
19-06-26 38,007,667,45-- -- ----7,667,662 16-4
19-06-26 40,0010,509,42-- -- ----10,5010,501 15-4
19-06-26 42,0010,7511,42-- -- ----11,1010,752 17-4
19-06-26 44,0013,8913,41-- -- ----13,8913,892 2-2
19-06-26 45,0016,4214,41-- -- ----16,4216,421 23-3
19-06-2617646,008,3015,41-0,29 -1,9% ----8,308,10150 30-10
19-06-26 48,009,9517,41-7,46 -42,8% ----9,959,9550 30-10
19-06-26 50,0021,6519,41-- -- ----21,6521,655 13-4
19-06-26 55,009,0024,40-15,40 -63,1% ----9,009,0010 13-5
19-06-26 60,0013,2329,40-16,17 -55,0% ----13,2313,232 30-4
19-06-26 70,00--39,39-- -- --------0 --
19-06-26 80,00--49,38-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,00--0,03-- -- --------0 --
17-07-26 22,00--0,10-- -- --------0 --
17-07-26 24,00--0,27-- -- --------0 --
17-07-26 25,000,360,40-- -- ----0,360,365 24-4
17-07-26 26,000,580,54-- -- ----0,580,585 24-4
17-07-26 27,00--0,73-- -- --------0 --
17-07-26 27,500,790,83-- -- ----0,790,791 22-4
17-07-26 28,001,050,97-- -- ----1,051,053 24-4
17-07-26 28,50--1,11-- -- --------0 --
17-07-26 29,00--1,27-- -- --------0 --
17-07-26 29,50--1,46-- -- --------0 --
17-07-26 30,001,701,65+0,05 +3,0% ----1,701,701 27-4
17-07-26 31,002,252,13-- -- ----2,252,253 20-4
17-07-26 32,00--2,69-- -- --------0 --
17-07-26 33,00--3,34-- -- --------0 --
17-07-26 34,00--4,07-- -- --------0 --
17-07-26 35,00--4,84-- -- --------0 --
17-07-26 36,00--5,70-- -- --------0 --
17-07-26 38,00--7,54-- -- --------0 --
17-07-26 40,00--9,47-- -- --------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--0,03-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,04--0,330,3310 25-2
18-09-26 18,000,210,14-- -- 0,03--0,210,212 9-4
18-09-26 19,000,220,18-- -- ----0,220,223 17-4
18-09-26 20,000,290,23-- -- ----0,290,291 15-4
18-09-26 21,000,810,29-- -- ----0,810,811 3-3
18-09-261222,000,400,37-0,03 -8,1% ----0,400,402 17-4
18-09-2616823,000,880,49-0,04 -8,2% ----0,880,881 18-3
18-09-26 24,001,450,61-- -- ----1,451,451 20-3
18-09-26 25,000,850,79-- -- ----0,850,851 23-4
18-09-26 26,001,081,00-- -- ----1,081,081 23-4
18-09-26 27,002,321,25-- -- ----2,322,3210 1-4
18-09-261928,001,451,56-0,11 -7,1% ----1,451,451 22-4
18-09-26 29,001,901,91-- -- ----1,901,905 22-4
18-09-26 30,002,252,32-0,07 -3,0% ----2,252,258 17:12
18-09-26 32,003,483,36-- -- ----3,483,4810 24-4
18-09-2631834,004,604,66-0,23 -4,9% 4,354,604,604,601 17-4
18-09-26 36,007,106,17-- -- ----7,107,102 3-2
18-09-26 38,004,207,84-- -- ----4,204,201 16-1
18-09-2618640,009,409,63-0,28 -2,9% ----9,409,401 17-4
18-09-26 42,0013,2011,52-- -- ----13,2013,201 5-3
18-09-26844,0018,7613,46-0,30 -2,2% ----18,7618,767 24-2
18-09-26 50,00--19,40-- -- --------0 --
18-09-26 55,00--24,40-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,380,02-- -- ----0,380,353 12-2
18-12-26 14,000,300,05-- -- ----0,300,284 25-2
18-12-26 15,000,180,07-- -- ----0,180,181 10-4
18-12-26 16,000,310,11-- -- ----0,310,313 11-3
18-12-26 18,000,380,26-- -- 0,04--0,380,383 10-4
18-12-26 19,000,770,32-- -- ----0,770,771 3-3
18-12-26 20,000,720,40-- -- 0,35--0,720,7090 9-4
18-12-26 21,000,600,50-- -- ----0,600,601 15-4
18-12-26 22,000,690,62-- -- ----0,690,695 17-4
18-12-266523,001,200,78-0,06 -7,7% ----1,201,201 10-4
18-12-26 24,001,000,95-- -- ----1,001,005 17-4
18-12-2629925,001,151,17-0,06 -5,1% 0,10--1,151,152 22-4
18-12-26 26,001,431,43-- -- ----1,551,432 23-4
18-12-26 27,002,681,73-- -- ----2,682,681 13-4
18-12-26 28,001,902,07-- -- 0,05--1,951,903 22-4
18-12-26 29,002,522,45-- -- 2,00--2,522,521 24-4
18-12-26 30,002,912,89+0,02 +0,7% ----2,912,911 27-4
18-12-26 32,004,233,88-- -- ----4,234,231 23-4
18-12-26 34,006,455,14-- -- ----6,456,453 19-3
18-12-26 35,005,755,82-- -- ----5,755,751 22-4
18-12-26 36,008,466,56-- -- ----8,468,461 31-3
18-12-265938,007,858,14-0,24 -2,9% ----7,857,8510 17-4
18-12-26 40,009,509,85-- -- ----9,509,501 21-4
18-12-26 42,0017,3511,65-- -- ----17,3517,352 4-2
18-12-26 45,0014,9014,49-- -- ----14,9014,901 24-4
18-12-26 50,0015,7019,41-3,71 -19,1% ----15,7015,701 9-12
18-12-26 55,009,7024,39-14,69 -60,2% ----9,709,7025 12-5
18-12-26 60,00--29,38-- -- --------0 --
18-12-26 70,00--39,37-- -- --------0 --
18-12-26 80,00--49,36-- -- --------0 --
19-03-27 14,000,230,14-- -- ----0,230,222 10-4
19-03-27 16,00--0,27-- -- --------0 --
19-03-27 18,000,750,40-- -- ----0,750,751 27-3
19-03-27 20,00--0,60-- -- --------0 --
19-03-27 22,001,090,87-- -- ----1,091,093 8-4
19-03-27 23,00--1,05-- -- --------0 --
19-03-27 24,00--1,27-- -- --------0 --
19-03-27 25,00--1,51-- -- --------0 --
19-03-27 26,00--1,80-- -- --------0 --
19-03-27527,002,122,11-0,12 -5,7% ----2,122,125 16-4
19-03-27 28,002,682,46-- -- ----2,682,6810 16-4
19-03-27 29,00--2,86-- -- --------0 --
19-03-27 30,00--3,29-- -- --------0 --
19-03-27 32,00--4,31-- -- --------0 --
19-03-27 34,00--5,51-- -- --------0 --
19-03-27 36,00--6,91-- -- --------0 --
19-03-27 38,00--8,43-- -- --------0 --
19-03-27 40,00--10,08-- -- --------0 --
19-03-27 45,00--14,57-- -- --------0 --
19-03-27 50,00--19,42-- -- --------0 --
18-06-275615,000,250,23+0,03 +13,0% ----0,250,251 22-4
18-06-27 16,000,390,32-- -- ----0,390,393 21-4
18-06-27 18,002,040,55-- -- ----2,042,004 12-2
18-06-27 20,002,040,79-- -- ----2,042,044 17-2
18-06-27 22,001,181,13-- -- ----1,181,181 17-4
18-06-27 24,002,781,60-- -- ----2,782,782 26-2
18-06-273225,001,821,87-0,05 -2,7% ----1,821,823 16:36
18-06-27 26,002,672,17-- -- ----2,672,671 9-4
18-06-27 28,004,052,88-- -- ----4,054,0432 13-4
18-06-27 30,004,503,74-- -- ----4,504,502 14-4
18-06-27 35,006,506,61-- -- ----6,506,501 22-4
18-06-27740,0012,8010,38-0,23 -2,2% ----12,8012,804 27-3
18-06-27 45,0016,7514,69-- -- ----16,7516,751 23-3
18-06-27 50,0025,1519,44-- -- ----25,1525,151 6-2
18-06-27 55,00--24,39-- -- --------0 --
18-06-27 60,00--29,38-- -- --------0 --
18-06-27 70,00--39,37-- -- --------0 --
18-06-27 80,00--49,36-- -- --------0 --
17-12-27 15,000,670,43-- -- ----0,670,671 18-3
17-12-27 16,000,920,54-- -- ----0,920,9220 3-3
17-12-27 18,000,660,75-- -- --75,000,660,666 22-4
17-12-27 20,001,011,05-0,04 -3,8% ----1,011,011 15:47
17-12-27 22,001,501,46+0,04 +2,7% ----1,501,5020 15:25
17-12-27 24,002,251,97-- -- ----2,252,251 15-4
17-12-27 26,002,862,60-- -- ----2,862,862 16-4
17-12-27 28,003,313,35-0,04 -1,2% ----3,313,318 16:49
17-12-27 30,004,154,24-- -- ----4,154,151 21-4
17-12-27 32,005,305,28-- -- ----5,305,307 17-4
17-12-27 35,007,307,08-- -- ----7,307,301 24-4
17-12-27 40,0010,6010,76-- -- ----10,6010,606 21-4
17-12-27 45,0020,7014,94-- -- ----20,7020,701 4-2
17-12-27 50,0019,6019,54-- -- ----19,6019,601 23-4
17-12-27 55,0028,7624,41-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3229,38-- -- ----31,3231,328 3-2
17-12-27 70,00--39,37-- -- --------0 --
17-12-27 80,00--49,36-- -- --------0 --
15-12-28 15,001,500,75-- -- ----1,511,4916 17-2
15-12-28 16,002,100,87-- -- ----2,102,103 11-2
15-12-28 18,001,151,17-- -- ----1,151,154 8-4
15-12-28 20,003,371,57-- -- ----3,373,3710 16-2
15-12-28 22,002,922,06-- -- ----2,922,892 27-3
15-12-28 24,004,662,65-- -- ----4,664,6610 24-2
15-12-28 25,003,552,98-- -- ----3,553,554 6-3
15-12-28 26,007,163,34-- -- ----7,167,1612 12-2
15-12-28 28,004,104,13-- -- ----4,104,101 21-4
15-12-28 30,006,705,06-- -- ----6,706,701 25-3
15-12-28 35,007,747,85-- -- ----7,747,745 21-4
15-12-28 40,0016,0011,33-- -- ----16,0016,001 18-2
15-12-28 45,0020,9015,33-- -- ----20,9020,902 4-2
15-12-28 50,0023,2519,73-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6024,44-- -- ----18,6018,601 12-1
15-12-28 60,00--29,35-- -- --------0 --
15-12-28 80,00--49,31-- -- --------0 --
15-12-28 100,00--69,27-- -- --------0 --
21-12-291010,000,810,26+0,01 +3,8% ----0,810,8110 16-2
21-12-29 15,001,141,06-- -- ----1,141,144 8-4
21-12-29 18,00--1,61-- -- --------0 --
21-12-29 20,002,002,09-- -- ----2,002,002 22-4
21-12-29 22,004,812,64-- -- ----4,814,7515 10-2
21-12-29 24,004,103,27-- -- ----4,104,102 27-2
21-12-29 25,004,743,61-- -- ----4,744,7410 25-3
21-12-29 26,006,103,98-- -- ----6,106,105 24-2
21-12-296028,007,984,78+0,05 +1,0% ----8,027,9850 10-2
21-12-29 30,006,905,73-- -- ----6,906,901 31-3
21-12-29 35,008,508,49-- -- ----8,508,4526 17-4
21-12-29 40,0013,0011,86-- -- ----13,2012,95217 14-4
21-12-29 45,0011,2015,70-- -- ----11,2011,202 15-1
21-12-29 50,0021,4019,95-- -- ----21,4021,401 14-4
21-12-29 55,0030,0524,53-- -- ----30,0530,051 16-2
21-12-29 60,0023,3029,38-- -- ----23,3023,301 12-1
21-12-29 80,00--49,35-- -- --------0 --
21-12-29 100,00--69,32-- -- --------0 --
20-12-30 10,001,090,41-- -- ----1,091,0925 20-2
20-12-30 15,002,201,40-- -- ----2,202,205 24-2
20-12-30 18,003,592,06-- -- ----3,593,5920 18-2
20-12-30 20,003,292,59-- -- ----3,293,291 26-3
20-12-30 22,003,993,19-- -- ----3,993,9910 25-3
20-12-30 24,004,323,87-- -- ----4,324,3220 6-3
20-12-30 25,004,354,22-- -- ----4,354,351 17-4
20-12-30 26,004,704,61-- -- ----4,704,704 16-4
20-12-30 28,005,755,50-- -- ----5,755,7510 3-2
20-12-30 30,006,706,47+0,23 +3,6% ----6,706,5084 12:16
20-12-30 35,009,759,27-- -- ----10,859,7557 14-4
20-12-30 40,0011,8012,53-- -- ----11,8011,801 22-4
20-12-30245,0011,2616,20+0,07 +0,4% ----11,2611,262 7-1
20-12-30 50,0026,2520,27-- -- ----26,2526,102 13-2
20-12-30 60,00--29,43-- -- --------0 --
20-12-30 80,0049,7049,32-0,30 -0,6% ----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?