Close sub menu
Opties RELX
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 27,7428,16-0,42 -1,5% 28,1827,74156.33810:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 455 (294 Calls, 161 Puts)
Totaal open interest bij opening 10.722 (5.305 Calls, 5.417 Puts)
Call / Put ratio 1,83
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
20-03-2640722,000,020,01+0,01 +100,0% ----0,020,025 19-3
20-03-261922,500,020,01+0,01 +100,0% ----0,020,026 18-3
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
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-2656025,000,020,01+0,01 +100,0% ----0,020,021 18-3
20-03-267725,500,050,01-- -- ----0,050,052 10-3
20-03-2632726,000,040,01+0,03 +300,0% --0,040,040,041 20-3
20-03-2637326,500,070,03-- -- ----0,070,074 11-3
20-03-269627,000,030,01-- -- --0,040,070,0320 17-3
20-03-2610727,500,160,01-- -- --0,040,180,1649 12-3
20-03-267728,000,060,03-- -- --0,070,100,0632 17-3
20-03-26 28,20------ -- ---------- --
20-03-26 28,40--0,08-- -- --0,10----0 --
20-03-265028,500,140,10+0,04 +40,0% --0,080,140,1243 20-3
20-03-26 28,60--0,12-- -- --0,12----0 --
20-03-26828,800,400,17-- -- 0,010,110,400,378 16-3
20-03-2610729,000,360,24+0,12 +50,0% --0,150,360,363 20-3
20-03-26 29,20--0,32-- -- 0,070,28----0 --
20-03-26 29,400,450,43+0,02 +4,7% 0,230,460,450,453 20-3
20-03-2610629,500,400,48-0,08 -16,7% 0,330,560,650,3421 20-3
20-03-26329,600,570,53+0,04 +7,5% 0,430,660,570,573 20-3
20-03-261629,801,030,67+0,36 +53,7% 0,630,861,031,031 20-3
20-03-26 30,00------ -- ---------- --
20-03-267730,500,801,27-- -- 1,321,550,800,801 18-3
20-03-264231,001,581,76-- -- 1,822,051,751,585 19-3
20-03-26531,501,852,26-- -- 2,322,551,851,851 16-3
20-03-265632,002,882,76+0,12 +4,3% 2,823,052,972,888 20-3
20-03-26 32,50--3,26-- -- 3,323,56----0 --
20-03-26533,003,033,76-- -- 3,814,073,033,031 18-3
20-03-262934,005,004,76+0,24 +5,0% 4,775,105,005,001 20-3
20-03-26 35,00------ -- ---------- --
20-03-261036,006,056,76-- -- 6,707,156,056,051 18-3
20-03-26 37,002,027,76-- -- 7,708,202,022,021 14-1
20-03-262138,009,148,76+0,38 +4,3% 8,659,259,149,141 20-3
20-03-26 39,00--9,76-- -- 9,6510,25----0 --
20-03-26 40,00------ -- ---------- --
20-03-26342,0012,6512,76-- -- 12,6513,2512,6512,651 5-3
20-03-26 44,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00--22,76-- -- 22,6523,25----0 --
20-03-26 55,00------ -- ---------- --
20-03-26 60,00------ -- ---------- --
20-03-26 70,00--40,76-- -- 40,6041,20----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 --
17-04-262618,000,050,01-- -- ----0,050,051 27-2
17-04-261019,000,100,01-- -- ----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 21,000,010,010,00 0,0% ----0,010,012 24-3
17-04-26 21,500,340,01-- -- ----0,340,344 23-2
17-04-26 22,000,270,02-- -- ----0,270,275 25-2
17-04-26 22,500,600,04-- -- ----0,600,601 24-2
17-04-26 23,000,090,06-- -- ----0,090,093 17-3
17-04-26 23,500,140,09-- -- ----0,140,141 23-3
17-04-264424,000,210,13+0,03 +23,1% ----0,260,168 23-3
17-04-26 24,500,440,19-- -- ----0,440,442 3-3
17-04-26 25,000,250,23+0,02 +8,7% ----0,250,2517 14:14
17-04-26 25,500,350,31+0,04 +12,9% ----0,350,351 15:04
17-04-26 26,000,320,39-0,07 -17,9% ----0,320,321 12:35
17-04-26 26,500,390,50-0,11 -22,0% ----0,400,3714 13:34
17-04-26 27,000,610,65-0,04 -6,2% ----0,610,5212 16:12
17-04-26 27,500,630,82-- -- --1,000,890,632 23-3
17-04-2610428,001,061,00+0,11 +11,0% ----1,061,0610 16:56
17-04-26 28,501,081,24-0,16 -12,9% ----1,081,081 13:46
17-04-26 29,001,231,53-0,30 -19,6% ----1,231,231 12:52
17-04-26 29,501,701,83-- -- ----1,701,644 23-3
17-04-26 30,002,052,14-- -- ----2,052,054 23-3
17-04-26 31,002,462,90-0,44 -15,2% ----2,462,337 24-3
17-04-26 32,003,403,77-0,37 -9,8% ----3,423,405 24-3
17-04-26 33,002,034,66-- -- ----2,032,035 27-1
17-04-261034,004,205,60+0,26 +4,6% ----4,204,204 4-3
17-04-26 35,006,056,56-- -- 6,557,006,056,055 23-3
17-04-26 36,005,447,54-- -- ----5,445,441 6-3
17-04-26 37,00--8,54-- -- --------0 --
17-04-26 38,008,409,54-- -- ----8,408,401 17-3
17-04-26 40,00--11,54-- -- --------0 --
17-04-26 42,00--13,54-- -- --------0 --
17-04-26 44,00--15,54-- -- --------0 --
15-05-26 14,00--0,04-- -- --------0 --
15-05-26 16,00--0,05-- -- --------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 20,000,200,14-- -- ----0,200,201 3-3
15-05-26 21,000,190,19-- -- ----0,190,191 16-3
15-05-26 22,000,210,25-0,04 -16,0% ----0,210,213 24-3
15-05-26 23,000,400,37-- -- ----0,400,401 23-3
15-05-26 23,500,450,44-- -- ----0,450,451 27-2
15-05-26 24,000,580,50-- -- ----0,580,581 23-3
15-05-26 24,500,920,59-- -- ----0,920,921 25-2
15-05-26 25,000,590,70-0,11 -15,7% ----0,590,5920 24-3
15-05-26 25,500,820,84-- -- ----0,820,82136 20-3
15-05-26 26,000,980,980,00 0,0% ----0,980,981 14:38
15-05-26 26,50--1,14-- -- --------0 --
15-05-26 27,001,151,31-0,16 -12,2% ----1,151,151 24-3
15-05-26 27,502,181,56-- -- ----2,182,181 25-2
15-05-26 28,001,601,77-- -- ----1,601,601 20-3
15-05-26 28,501,562,03-- -- ----1,561,561 16-3
15-05-2610929,001,812,34+0,09 +3,8% ----2,021,8156 13-3
15-05-26 29,50--2,66+0,09 +3,4% --------0 --
15-05-26 30,002,642,97-0,33 -11,1% ----2,642,645 24-3
15-05-26 31,003,323,66-0,34 -9,3% ----3,323,321 24-3
15-05-26 32,003,394,48-- -- 4,424,713,393,391 18-3
15-05-26 33,00--5,31-- -- --------0 --
15-05-26 34,005,346,22-- -- ----5,345,341 19-3
15-05-26 36,006,478,08-- -- ----6,476,471 11-3
15-05-262038,007,8010,02+0,29 +2,9% ----7,807,8020 6-3
15-05-26 40,00--11,99-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26 12,00--0,01-- -- --0,20----0 --
19-06-26 14,00--0,01-- -- --------0 --
19-06-26 16,000,300,05-- -- ----0,300,3022 6-2
19-06-26 18,000,140,12-- -- 0,04--0,140,144 16-3
19-06-26 19,00--0,17-- -- --------0 --
19-06-26 20,000,250,23+0,02 +8,7% ----0,250,254 16:49
19-06-26 21,000,280,31-- -- ----0,280,282 17-3
19-06-26 22,000,390,43-- -- ----0,390,394 16-3
19-06-26 23,000,480,60-- -- ------0,483 17-3
19-06-26 24,000,600,79-- -- ----0,600,601 11-3
19-06-26 25,001,141,03-- -- ----1,141,122 23-3
19-06-26 25,50------ -- ---------- --
19-06-26 26,001,101,32-- -- ----1,191,103 13-3
19-06-26 26,50--1,49-- -- --------0 --
19-06-26 27,001,701,69+0,01 +0,6% ----1,701,707 15:05
19-06-26 27,50--1,93-- -- --------0 --
19-06-26 28,001,862,15-- -- ----1,861,862 19-3
19-06-26 28,50--2,41-- -- --------0 --
19-06-26 29,002,492,67-- -- ----2,492,4922 23-3
19-06-26 29,502,572,96-- -- ----2,572,579 23-3
19-06-26 30,003,373,30+0,07 +2,1% ----3,373,371 16:19
19-06-26 31,00--3,99-- -- --------0 --
19-06-26 32,004,024,73-- -- ----4,024,021 13-3
19-06-26 34,006,006,41-- -- 6,306,756,156,002 23-3
19-06-26 35,0010,407,29-- -- ----10,4010,401 4-2
19-06-26 36,007,708,21-- -- 5,35--7,707,701 20-3
19-06-26 38,009,6410,10-- -- ----9,649,641 20-3
19-06-26 40,0011,8012,03-- -- ----11,8011,803 20-3
19-06-26 42,0013,8013,99-- -- ----13,8013,403 23-3
19-06-26 44,0013,8915,97-- -- ----13,8913,892 2-2
19-06-26 45,0016,4216,96-- -- ----16,4216,421 23-3
19-06-26 46,008,3017,95-9,65 -53,8% ----8,308,10150 30-10
19-06-26 48,009,9519,94-9,99 -50,1% ----9,959,9550 30-10
19-06-26 50,0025,3521,93-- -- ----25,3525,355 6-2
19-06-26 55,009,0026,92-17,92 -66,6% ----9,009,0010 13-5
19-06-26 60,0013,2331,90-18,67 -58,5% ----13,2313,232 30-4
19-06-26 70,00--41,87-- -- --------0 --
19-06-26 80,00--51,84-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,07-- -- --------0 --
18-09-26 14,00--0,13-- -- --------0 --
18-09-26 16,000,330,20-- -- ----0,330,3310 25-2
18-09-26 18,000,560,34-- -- ----0,560,565 19-2
18-09-26 19,000,600,44-- -- ----0,600,6016 25-2
18-09-264320,000,640,55+0,02 +3,6% ----0,640,641 23-3
18-09-26 21,000,810,70-- -- ----0,810,811 3-3
18-09-26 22,000,900,88+0,02 +2,3% ----0,900,901 15:03
18-09-26 23,000,881,10-- -- ----0,880,881 18-3
18-09-26 24,001,451,36-- -- 1,291,451,451,451 20-3
18-09-26 25,001,561,68-- -- ----1,561,561 20-3
18-09-26 26,002,512,01-- -- ----2,602,5130 25-2
18-09-262327,003,782,43+0,06 +2,5% ----3,783,7813 5-2
18-09-26 28,000,712,89-2,18 -75,4% ----0,710,711 29-12
18-09-26 29,003,433,41+0,02 +0,6% ----3,443,4334 17:23
18-09-26 30,003,454,00-- -- 3,994,183,453,451 18-3
18-09-26 32,004,545,33-- -- ----4,544,541 5-3
18-09-26 34,005,336,85-- -- ----5,335,335 6-3
18-09-261236,007,108,56+0,19 +2,2% ----7,107,102 3-2
18-09-26 38,004,2010,32-- -- ----4,204,201 16-1
18-09-2618340,0012,0012,18+0,25 +2,1% ----12,0012,001 20-3
18-09-26 42,0013,2014,09-- -- ----13,2013,201 5-3
18-09-26 44,0018,7616,01-- -- ----18,7618,767 24-2
18-09-26 50,00--21,93-- -- --------0 --
18-09-26 55,00--26,90-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26 10,000,190,04-- -- ----0,190,191 11-2
18-12-26 12,000,380,12-- -- ----0,380,353 12-2
18-12-26 14,000,300,21-- -- ----0,300,284 25-2
18-12-26 15,000,630,27-- -- ----0,630,632 13-2
18-12-26 16,000,310,32-- -- ----0,310,313 11-3
18-12-26 18,000,580,51+0,07 +13,7% ----0,580,581 14:07
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 21,000,910,96-- -- ----0,910,911 23-3
18-12-26 22,001,061,18-- -- ----1,061,061 17-3
18-12-26 23,001,091,43-- -- ----1,091,091 9-3
18-12-26 24,001,641,72-0,08 -4,7% ----1,641,641 24-3
18-12-26 25,001,872,06-- -- ----1,871,871 19-3
18-12-26 26,002,312,40-- -- ----2,312,311 23-3
18-12-26 27,002,222,82-- -- ----2,222,2230 6-3
18-12-26 28,003,253,29-- -- ----3,253,251 23-3
18-12-26 29,003,703,82-- -- ----3,703,7020 23-3
18-12-26 30,004,304,38-- -- ----4,304,301 20-3
18-12-26 32,006,705,69-- -- ----6,706,701 25-2
18-12-26 34,006,457,15-- -- ----6,456,453 19-3
18-12-26 35,007,507,94-- -- ----7,507,505 3-3
18-12-262336,009,538,75+0,22 +2,5% ----9,829,536 25-2
18-12-26 38,0010,4010,46-- -- ----10,4010,401 20-3
18-12-26 40,0010,9412,26-- -- ----10,9410,941 12-3
18-12-26 42,0017,3514,13-- -- ----17,3517,352 4-2
18-12-26 45,0015,9017,01-- -- ----15,9015,904 5-3
18-12-26 50,0015,7021,93-6,23 -28,4% ----15,7015,701 9-12
18-12-26 55,009,7026,89-17,19 -63,9% ----9,709,7025 12-5
18-12-26 60,00--31,87-- -- --------0 --
18-12-26 70,00--41,83-- -- --------0 --
18-12-26 80,00--51,79-- -- --------0 --
19-03-27 14,00--0,22-- -- --------0 --
19-03-27 16,00--0,41-- -- --------0 --
19-03-27 18,00--0,66-- -- --------0 --
19-03-27 20,00--0,98-- -- --------0 --
19-03-27 22,00--1,42-- -- --------0 --
19-03-27 23,00------ -- ---------- --
19-03-27 24,00--2,07-- -- --------0 --
19-03-27 25,00--2,44-- -- --------0 --
19-03-27 26,00--2,79+0,05 +1,8% --------0 --
19-03-27 27,00--3,25-- -- --------0 --
19-03-27 28,00--3,67-- -- --------0 --
19-03-27 29,00--4,19-- -- --------0 --
19-03-27 30,00--4,87-- -- --------0 --
19-03-27 32,00--6,21-- -- --------0 --
19-03-27 34,00--7,55-- -- --------0 --
19-03-27 40,00--12,46-- -- --------0 --
19-03-27 45,00--17,24-- -- --------0 --
18-06-27 15,000,400,45-- -- ----0,400,401 12-3
18-06-27 16,001,300,57-- -- ----1,301,303 13-2
18-06-27 18,002,040,87-- -- ----2,042,004 12-2
18-06-27 20,002,041,28-- -- ----2,042,044 17-2
18-06-27 22,001,681,80-- -- ----1,681,682 5-3
18-06-27 24,002,782,46-- -- ----2,782,782 26-2
18-06-27 25,002,552,84-- -- ----2,552,554 19-3
18-06-27 26,003,513,17-- -- ----3,513,517 26-2
18-06-27 28,004,054,11-- -- ----4,054,051 23-3
18-06-27 30,004,425,18-- -- ----4,424,421 9-3
18-06-27 35,007,808,59-- -- ----7,807,801 12-3
18-06-27 40,0013,5212,62-- -- ----13,5212,092 3-2
18-06-27 45,0016,7517,15-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,96-- -- ----25,1525,151 6-2
18-06-27 55,00--26,90-- -- --------0 --
18-06-27 60,00--31,87-- -- --------0 --
18-06-27 70,00--41,83-- -- --------0 --
18-06-27 80,00--51,80-- -- --------0 --
17-12-27 15,000,670,67-- -- ----0,670,671 18-3
17-12-27 16,000,920,82-- -- ----0,920,9220 3-3
17-12-27 18,001,081,20-- -- ----1,081,082 12-3
17-12-27 20,001,501,65-- -- ----1,501,501 13-3
17-12-27 22,002,152,25-0,10 -4,4% ----2,152,1510 14:14
17-12-27 24,003,302,96-- -- ----3,303,3030 26-2
17-12-27 26,003,313,77-- -- ----3,313,312 13-3
17-12-27 28,004,754,63-- -- ----4,754,751 26-2
17-12-27 30,005,005,73-- -- ----5,005,0020 6-3
17-12-27 32,008,276,94-- -- ----8,308,2720 19-2
17-12-271.01335,0010,719,01+0,24 +2,7% ----10,7110,6950 19-2
17-12-27 40,0015,0512,93-- -- ----15,0515,054 19-2
17-12-27 45,0020,7017,32-- -- ----20,7020,701 4-2
17-12-27 50,0021,5522,02-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7626,90-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,86-- -- ----31,3231,328 3-2
17-12-27 70,00--41,82-- -- --------0 --
17-12-27 80,00--51,78-- -- --------0 --
15-12-281615,001,501,05-0,01 -1,0% ----1,511,4916 17-2
15-12-28 16,002,101,15-- -- ----2,102,103 11-2
15-12-28 18,00--1,67-- -- --------0 --
15-12-281220,003,372,22-0,02 -0,9% ----3,373,3710 16-2
15-12-28 22,003,522,87-- -- ----3,773,5222 24-2
15-12-28 24,004,663,63-- -- ----4,664,6610 24-2
15-12-28 25,003,554,03-- -- ----3,553,554 6-3
15-12-28 26,007,164,37-- -- ----7,167,1612 12-2
15-12-28 28,004,785,31-- -- ----4,784,781 12-3
15-12-28 30,005,656,37-- -- ----5,655,651 6-3
15-12-28 35,0011,609,46-- -- ----11,6011,601 5-2
15-12-28 40,0016,0013,25-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,49-- -- ----20,9020,902 4-2
15-12-28 50,0023,2522,07-- -- ----23,2521,4915 3-2
15-12-282555,0018,6026,91+0,31 +1,2% ----18,6018,601 12-1
15-12-28 60,00--31,85-- -- --------0 --
15-12-28 80,00--51,76+0,32 +0,6% --------0 --
15-12-28 100,00--71,68-- -- --------0 --
21-12-29 10,000,810,49-- -- ----0,810,8110 16-2
21-12-29 15,001,441,37-- -- ----1,481,44111 27-2
21-12-29 18,00--2,13-- -- --------0 --
21-12-29 20,002,992,77-- -- 2,283,122,992,991 26-2
21-12-29 22,004,813,48-- -- ----4,814,7515 10-2
21-12-29 24,004,104,27-- -- ----4,104,102 27-2
21-12-29 25,004,204,68-- -- ----4,204,201 9-3
21-12-29 26,006,105,10-- -- ----6,106,105 24-2
21-12-29 28,007,986,05-- -- ----8,027,9850 10-2
21-12-29 30,006,607,03-- -- ----6,606,601 12-3
21-12-29 35,009,9710,08-- -- ----9,979,672 19-3
21-12-29 40,0012,3713,71-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2017,78-- -- ----11,2011,202 15-1
21-12-29 50,0021,2522,22-- -- ----21,2521,251 19-3
21-12-29 55,0030,0526,96-- -- ----30,0530,051 16-2
21-12-29 60,0023,3031,86-- -- ----23,3023,301 12-1
21-12-29 80,00--51,76-- -- --------0 --
21-12-29 100,00--71,68-- -- --------0 --
20-12-30 10,001,090,75-- -- ----1,091,0925 20-2
20-12-301515,002,201,78-0,01 -0,6% ----2,202,205 24-2
20-12-30 18,003,592,57-- -- ----3,593,5920 18-2
20-12-30 20,004,293,28-- -- ----4,324,29500 12-2
20-12-30 22,004,504,03-- -- ----4,504,503 23-2
20-12-30 24,004,324,83-- -- ----4,324,3220 6-3
20-12-30 25,005,155,27-- -- ----5,155,151 4-3
20-12-30 26,006,205,68-- -- ----6,206,2010 25-2
20-12-30 28,005,756,73-- -- ----5,755,7510 3-2
20-12-30 30,006,827,65-- -- ----6,826,8225 10-3
20-12-30 35,0010,4510,66-- -- ----10,4510,451 27-2
20-12-30 40,0015,4014,17-- -- ----15,4015,401 25-2
20-12-30 45,0011,2618,11-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,41-- -- ----26,2526,102 13-2
20-12-30 60,00--31,83-- -- --------0 --
20-12-30 80,00--51,67-- -- --------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?