Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 34,4234,18+0,24 +0,7% 34,4234,06181.34612:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-12-2025)
Totaal volume 204 (155 Calls, 49 Puts)
Totaal open interest bij opening 6.453 (4.018 Calls, 2.435 Puts)
Call / Put ratio 3,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25410,000,090,01+0,08 +800,0% ----0,090,091 12-8
19-12-255415,000,050,01+0,04 +400,0% ----0,050,051 8-5
19-12-25 16,00------ -- --------0 --
19-12-251518,000,060,02-- -- --------14 12-3
19-12-251520,000,100,03-- -- ----0,100,104 6-2
19-12-2518322,000,030,05-- -- ----0,030,032 28-5
19-12-25 23,00------ -- ---------- --
19-12-251.53724,000,040,01-- -- --1,120,040,048 26-6
19-12-2551825,000,030,01-- -- ----0,030,0325 14-10
19-12-25 26,000,120,02+0,10 +500,0% --0,050,120,121 28-11
19-12-25 27,00--0,03-- -- --------0 --
19-12-253528,000,080,04-- -- --0,060,080,082 5-9
19-12-25 28,50--0,01-- -- --------0 --
19-12-25 29,00--0,01-- -- --------0 --
19-12-25 29,50--0,01-- -- --------0 --
19-12-25 30,000,100,01-- -- ----0,100,101 19-11
19-12-25 31,000,080,05-- -- ----0,080,085 24-11
19-12-25 32,000,130,130,00 0,0% ----0,130,136 1-12
19-12-25 33,000,280,26+0,02 +7,7% ----0,280,281 1-12
19-12-25 34,000,530,49+0,04 +8,2% ----0,560,532 1-12
19-12-25 35,000,950,91-- -- ----1,020,9511 28-11
19-12-25 36,001,501,60-- -- ----1,501,501 26-11
19-12-25 37,002,752,46+0,29 +11,8% ----2,752,751 1-12
19-12-25 38,003,723,41+0,31 +9,1% ----3,723,721 13:08
19-12-25 39,004,464,40-- -- ----4,464,402 25-11
19-12-25 40,005,355,40-- -- ----5,355,356 28-11
19-12-25 41,005,726,40-- -- ----5,725,724 17-11
19-12-25 42,007,407,40-- -- ----7,407,401 26-11
19-12-25 43,00--8,40-- -- --------0 --
19-12-25 44,009,389,40-- -- ----9,389,381 28-11
19-12-25 45,0010,4510,40-- -- ----10,4510,452 18-11
19-12-25 46,009,5511,40-- -- ----9,559,551 10-11
19-12-25 48,009,2313,40-- -- ----9,239,233 16-10
19-12-25 50,004,6015,40-- -- --------0 31-7
19-12-25 52,005,4017,40-- -- ----5,405,4010 7-5
19-12-25 55,006,1020,40-- -- ----6,106,105 13-2
19-12-25 60,00--25,40-- -- --------0 --
19-12-25 70,00--35,40-- -- --------0 --
16-01-26 16,00------ -- ---------- --
16-01-26 18,00------ -- --------0 --
16-01-26 20,00--0,01-- -- --------0 --
16-01-26 22,00--0,01-- -- --------0 --
16-01-26 23,00------ -- --------0 --
16-01-26 24,00--0,02-- -- --------0 --
16-01-26 25,00--0,03-- -- --------0 --
16-01-26 26,00--0,04-- -- --------0 --
16-01-26 27,00--0,05-- -- --------0 --
16-01-26 28,00--0,07-- -- --------0 --
16-01-26 29,00--0,09-- -- --------0 --
16-01-26 29,50--0,11-- -- --------0 --
16-01-26 30,00--0,13-- -- --------0 --
16-01-26 31,000,350,20-- -- ----0,350,351 20-11
16-01-26 32,000,300,32-- -- ----0,300,301 26-11
16-01-26 33,000,590,51-- -- ----0,590,5930 25-11
16-01-26 34,000,820,80-- -- ----0,820,821 27-11
16-01-26 35,001,371,23+0,14 +11,4% ----1,371,375 1-12
16-01-26 36,001,901,85-- -- ----1,901,901 28-11
16-01-26 37,002,922,61+0,31 +11,9% ----2,922,925 16:55
16-01-26 38,003,543,48-- -- ----3,543,541 25-11
16-01-26 39,003,774,43-- -- ----3,773,774 17-11
16-01-26 40,003,685,40-- -- ----3,693,6845 11-11
16-01-26 41,002,236,40-- -- ----2,232,231 29-10
16-01-26 42,003,167,40-- -- ----3,163,163 20-10
16-01-26 43,003,228,40-- -- ----3,403,2240 28-10
16-01-26 44,006,609,40-- -- ----6,606,6020 6-11
16-01-26 46,00--11,40-- -- --------0 --
16-01-26 48,00--13,40-- -- --------0 --
16-01-26 50,00--15,40-- -- --------0 --
20-02-26 16,00------ -- ---------- --
20-02-26 18,00------ -- ---------- --
20-02-26 20,00------ -- --------0 --
20-02-26 22,00--0,01-- -- --------0 --
20-02-26 23,00------ -- ---------- --
20-02-26 24,00--0,02-- -- --------0 --
20-02-26 25,00--0,03-- -- --------0 --
20-02-26 26,00--0,06-- -- --------0 --
20-02-26 27,00--0,11-- -- --------0 --
20-02-26 28,00--0,15-- -- --------0 --
20-02-26 29,000,230,23-- -- ----0,230,231 24-11
20-02-26 29,50--0,27-- -- --------0 --
20-02-26 30,000,300,33-- -- ----0,300,302 27-11
20-02-26 31,00--0,47-- -- --------0 --
20-02-26 32,00--0,63-- -- --------0 --
20-02-26 33,000,900,91-- -- ----0,900,901 28-11
20-02-26 34,00--1,26-- -- --------0 --
20-02-26 35,001,641,69-- -- ----1,641,642 28-11
20-02-26 36,002,412,23+0,18 +8,1% ----2,412,416 16:56
20-02-26 37,00--2,90-- -- --------0 --
20-02-26 38,00--3,66-- -- --------0 --
20-02-26 40,00--5,44-- -- --------0 --
20-02-26 42,00--7,40-- -- --------0 --
20-02-26 44,00--9,40-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,000,010,02-- -- ----0,010,011 5-8
20-03-26 20,000,020,03-- -- ----0,020,021 5-8
20-03-26 22,00--0,05-- -- --------0 --
20-03-26 24,00--0,09-- -- --------0 --
20-03-26 26,00--0,14-- -- --------0 --
20-03-26 27,00--0,18-- -- --------0 --
20-03-26 28,000,270,25-- -- ----0,270,271 14-11
20-03-26 29,000,450,34-- -- ----0,460,452 19-11
20-03-26 30,000,440,46-- -- ----0,440,302 7-11
20-03-26 32,000,850,84-- -- ----0,850,8510 26-11
20-03-26 34,001,691,48-- -- ----1,691,691 18-11
20-03-26 35,001,881,90-- -- ----1,881,881 28-11
20-03-26 36,002,502,45+0,05 +2,0% ----2,502,502 1-12
20-03-26 38,004,213,85-- -- ----4,214,211 19-11
20-03-26 40,005,245,54-- -- ----5,245,2418 21-11
20-03-26 42,007,577,42-- -- ----7,577,571 21-11
20-03-26 44,009,659,40-- -- ----9,659,654 20-11
20-03-26 46,0010,4011,40-- -- ----10,4010,401 13-11
20-03-26 48,009,7513,40-- -- ----9,759,7525 30-10
20-03-26 50,009,5015,40-- -- ----9,509,4050 27-10
20-03-26 52,00--17,40-- -- --------0 --
20-03-26 55,00--20,40-- -- --------0 --
20-03-26 60,00--25,40-- -- --------0 --
20-03-26 70,00--35,40+0,42 +1,2% --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00--0,02-- -- --------0 --
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,05-- -- --------0 --
19-06-26 20,00--0,09-0,01 -11,1% --------0 --
19-06-26 22,00--0,13-- -- --------0 --
19-06-26 24,000,290,21-- -- ----0,290,291 18-11
19-06-26 25,00--0,27-- -- --------0 --
19-06-26 26,000,340,34-- -- ----0,340,264 7-11
19-06-26 27,00--0,44-- -- --------0 --
19-06-26 28,000,440,57-- -- ----0,440,324 6-11
19-06-26 29,000,730,72-- -- ----0,730,731.501 14-11
19-06-26 30,000,910,92-- -- ----0,910,911 21-11
19-06-26 32,001,091,46-- -- ----1,091,091 10-11
19-06-26 34,002,392,22-- -- ----2,392,3925 19-11
19-06-26 35,002,902,67-- -- ----2,902,887 18-11
19-06-26 36,003,433,23-- -- ----3,433,433 18-11
19-06-26 38,004,494,50-- -- ----4,494,491 25-11
19-06-26 40,006,356,05+0,30 +5,0% ----6,356,3520 16:34
19-06-264042,007,407,77+0,38 +4,9% ----7,407,401 24-11
19-06-26 44,009,939,60-- -- ----9,939,931 20-11
19-06-26 45,008,9410,54-- -- ----8,948,941 10-11
19-06-26 46,008,3011,49-- -- ----8,308,10150 30-10
19-06-26 48,009,9513,44-- -- ----9,959,9550 30-10
19-06-26 50,005,9515,40-- -- ----5,955,957 24-7
19-06-26 55,009,0020,40-- -- ----9,009,0010 13-5
19-06-26 60,0013,2325,40-- -- ----13,2313,232 30-4
19-06-26 70,00--35,40-- -- --------0 --
19-06-26 80,00--45,40-- -- --------0 --
18-09-26 12,00------ -- ---------- --
18-09-26 14,00--0,01-- -- --------0 --
18-09-26 16,00--0,03-- -- --------0 --
18-09-26 18,00--0,07-- -- --------0 --
18-09-26 20,00--0,14-- -- --------0 --
18-09-26 22,00--0,23-- -- --------0 --
18-09-26 24,000,410,36-- -- ----0,410,372 19-11
18-09-26 26,00--0,55-- -- --------0 --
18-09-26 27,00--0,68-- -- --------0 --
18-09-26 28,00--0,85-- -- --------0 --
18-09-26 29,00--1,04-- -- --------0 --
18-09-26 30,000,901,27-- -- ----0,900,901 6-11
18-09-26 32,001,871,87-- -- ----1,871,871 27-11
18-09-26 34,002,502,67-- -- ----2,502,501 14-11
18-09-26 36,00--3,70-- -- --------0 --
18-09-26 38,004,274,99-- -- ----4,274,271 10-11
18-09-26 40,006,406,46-- -- ----6,406,4035 27-11
18-09-26 42,00--8,07-- -- --------0 --
18-09-26 44,008,519,82-- -- ----8,518,511 12-11
18-09-26 50,00--15,51-- -- --------0 --
18-09-26 55,00--20,40-- -- --------0 --
18-12-26 15,000,010,01-- -- ----0,010,011 21-7
18-12-26 20,000,090,13-- -- ----0,090,091 19-9
18-12-26 24,001,200,53-- -- ----1,201,203 7-4
18-12-26 25,000,500,64-- -- ----0,500,501 11-11
18-12-26 26,000,230,78-- -- ----0,230,231 8-7
18-12-26 28,001,051,13-- -- ----1,051,052 14-11
18-12-26 30,001,481,60-- -- ----1,481,481 24-11
18-12-26 35,003,503,51-- -- ----3,653,503 26-11
18-12-26 38,004,255,27-- -- ----4,254,0013 7-11
18-12-26 40,006,856,68-- -- ----7,006,853 18-11
18-12-26 42,006,108,26-- -- ----6,106,105 6-11
18-12-26 45,0010,9510,84-- -- ----10,9510,951 18-11
18-12-26 50,0011,4015,50-- -- ----11,4011,402 3-9
18-12-26 55,009,7020,40-- -- ----9,709,7025 12-5
18-12-26 60,00--25,40-- -- --------0 --
18-12-26 70,00--35,40-- -- --------0 --
18-12-26 80,00--45,40-- -- --------0 --
18-06-27 20,00--0,36-- -- --------0 --
18-06-27 24,00--0,74-- -- --------0 --
18-06-27 25,00--0,88-- -- --------0 --
18-06-27 26,00--1,05-- -- --------0 --
18-06-27 28,001,501,47-- -- ----1,501,501 25-11
18-06-27 30,002,131,99-- -- ----2,132,131 18-11
18-06-273435,003,904,07+0,19 +4,7% ----3,903,901 24-11
18-06-27 40,00--7,17-- -- --------0 --
18-06-27 45,004,3711,15-- -- ----4,374,371 26-6
18-06-27 50,009,6015,66-- -- ----9,609,6010 21-8
18-06-27 55,00--20,43-- -- --------0 --
18-06-27 60,00--25,40-- -- --------0 --
18-06-27 70,00--35,40-- -- --------0 --
18-06-27 80,00--45,40-- -- --------0 --
17-12-27 20,000,300,49-- -- ----0,300,301 7-11
17-12-27 24,00--0,98-- -- --------0 --
17-12-27 26,000,501,34-- -- ----0,500,502 5-5
17-12-27 28,001,851,83-- -- ----1,851,854 27-11
17-12-27 30,002,502,43-- -- ----2,502,501 18-11
17-12-27 32,003,003,16-- -- ----3,003,002 14-11
17-12-27 35,004,444,53-- -- ----4,444,441 24-11
17-12-27 40,004,587,60-- -- ----4,584,581 1-9
17-12-27 45,007,8511,45-- -- ----7,857,853 14-10
17-12-27 50,0014,1515,79-- -- ----14,1514,151 12-11
17-12-27 55,0013,0020,48-- -- ----13,0013,0050 7-3
17-12-27 60,0016,4525,40-- -- ----16,4516,451 3-1
17-12-27 70,00--35,40-- -- --------0 --
17-12-27 80,00--45,40-- -- --------0 --
15-12-28 20,000,620,75-- -- ----0,620,621 30-10
15-12-28 25,000,541,63-1,09 -66,9% ----0,540,5418 5-12
15-12-28 26,00--1,83-- -- --------0 --
15-12-28 28,001,542,41-- -- ----1,541,541 15-10
15-12-28 30,003,003,06-- -- ----3,003,002 25-11
15-12-28 35,005,145,19-- -- ----5,145,141 25-11
15-12-28 40,008,158,16-- -- ----8,158,151 27-11
15-12-28 45,007,7511,79-- -- ----7,757,751 19-8
15-12-28 50,009,3016,00-- -- ----9,309,301 4-4
15-12-28 55,009,5520,56-- -- ----9,559,5525 13-2
15-12-28 60,00--25,40-- -- --------0 --
15-12-28 80,00--45,40-- -- --------0 --
15-12-28 100,00--65,40-- -- --------0 --
21-12-29 20,00--1,03-- -- --------0 --
21-12-29 25,001,002,04-- -- ----1,001,001 12-9
21-12-29 26,00--2,29-- -- --------0 --
21-12-29 28,00--2,90-- -- --------0 --
21-12-29 30,003,653,59-- -- ----3,653,651 28-11
21-12-29 35,005,965,80-- -- ----5,965,961 20-11
21-12-29 40,009,008,70-- -- ----9,009,002 25-11
21-12-29 45,009,5212,22-- -- ----9,529,522 4-11
21-12-29 50,0016,2016,28-- -- ----16,2016,203 27-11
21-12-29 55,0012,4020,72-- -- ----12,4012,4010 28-7
21-12-29 60,0015,6325,42-- -- ----15,6315,631 17-7
21-12-29 80,00--45,40-- -- --------0 --
21-12-29 100,00--65,40-- -- --------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?