Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 29,8430,00-0,16 -0,5% 30,0429,261.030.57517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 654 (556 Calls, 98 Puts)
Totaal open interest bij opening 5.844 (2.622 Calls, 3.222 Puts)
Call / Put ratio 5,67
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
20-03-2649924,500,100,01-- -- ----0,100,101 2-3
20-03-2656125,000,090,01-- -- ----0,090,091 5-3
20-03-26 25,500,050,01-- -- ----0,050,052 10-3
20-03-26 26,000,070,03-- -- ----0,070,071 11-3
20-03-26 26,500,070,05-- -- ----0,070,074 11-3
20-03-26 27,000,090,09-- -- --0,510,090,093 10-3
20-03-26 27,500,160,13-- -- ----0,180,1649 12-3
20-03-269028,000,180,20-0,04 -20,0% --1,000,220,1818 12-3
20-03-26 28,40------ -- --------0 --
20-03-26 28,500,250,29-- -- ----0,250,252 10-3
20-03-26 28,60--0,33-- -- 0,190,37----0 --
20-03-26 28,80--0,39-- -- --------0 --
20-03-26 29,000,410,45-0,04 -8,9% ----0,410,413 13-3
20-03-26 29,20--0,51-- -- --------0 --
20-03-26 29,40--0,58-- -- --------0 --
20-03-26 29,500,640,59+0,05 +8,5% ----0,640,641 13-3
20-03-26 29,600,570,63-- -- ----0,570,573 11-3
20-03-26 29,800,650,72-- -- ----0,750,6511 11-3
20-03-26 30,000,890,80+0,09 +11,3% ----0,900,892 13-3
20-03-26 30,500,931,06-- -- ----0,950,886 11-3
20-03-26 31,001,221,38-- -- ----1,221,174 11-3
20-03-26 31,501,481,74-- -- ----1,481,482 11-3
20-03-26 32,001,592,15-- -- 2,162,351,591,591 10-3
20-03-26 32,50--2,60-- -- 2,612,80----0 --
20-03-26 33,003,703,06-- -- ----3,703,702 3-3
20-03-26 34,003,804,01-- -- 4,054,283,803,805 6-3
20-03-26 35,005,305,00-- -- 5,005,305,305,301 4-3
20-03-26 36,005,886,00-- -- ----5,885,881 12-3
20-03-26 37,002,027,00-- -- ----2,022,021 14-1
20-03-26 38,0012,308,00-- -- ----12,3012,301 18-2
20-03-26 39,00--9,00-- -- --------0 --
20-03-26 40,009,9610,00-- -- ----9,969,961 12-3
20-03-26 42,0012,6512,00-- -- 11,9012,4012,6512,651 5-3
20-03-26 44,0018,3614,00-- -- ----18,3618,367 24-2
20-03-26 46,0022,5516,00-- -- 15,9016,4022,5522,551 12-2
20-03-26 48,009,7518,00-8,25 -45,8% 17,9018,459,759,7525 30-10
20-03-26 50,009,5020,00-10,50 -52,5% ----9,509,4050 27-10
20-03-26 52,00--22,00-- -- --------0 --
20-03-26 55,00--25,00-- -- --------0 --
20-03-26 60,00--30,00-- -- --------0 --
20-03-26 70,00--40,00-- -- --------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
17-04-26 19,000,100,01-- -- ----0,100,101 25-2
17-04-26 20,000,020,01-- -- ----0,020,0210 9-3
17-04-26 20,50--0,02-- -- --------0 --
17-04-26 21,000,160,02-- -- ----0,190,162 25-2
17-04-26 21,500,340,03-- -- ----0,340,344 23-2
17-04-26 22,000,270,05-- -- ----0,270,275 25-2
17-04-26 22,500,600,06-- -- ----0,600,601 24-2
17-04-26 23,000,090,08+0,01 +12,5% ----0,090,091 13-3
17-04-26 23,500,120,11-- -- 0,080,210,120,121 10-3
17-04-26 24,000,200,15-- -- 0,070,240,200,2010 9-3
17-04-26 24,500,440,22-- -- ----0,440,442 3-3
17-04-26 25,000,210,25-- -- ----0,210,211 11-3
17-04-26 25,500,800,30-- -- 0,230,370,940,806 25-2
17-04-26 26,000,360,37-- -- ----0,360,343 9-3
17-04-26 26,500,390,46-- -- ----0,390,3910 9-3
17-04-26 27,000,580,55-- -- ----0,580,583 12-3
17-04-26 27,500,640,66-- -- ----0,640,602 11-3
17-04-26 28,000,780,80-0,02 -2,5% ----0,780,782 13-3
17-04-26 28,500,920,94-0,02 -2,1% ----0,920,921 13-3
17-04-26 29,001,061,12-- -- ----1,060,924 10-3
17-04-26 29,501,271,33-- -- ----1,271,274 11-3
17-04-26 30,001,461,54-- -- ----1,461,4622 12-3
17-04-26 31,002,492,05+0,44 +21,5% ----2,492,498 13-3
17-04-26 32,003,142,71+0,43 +15,9% ----3,143,148 13-3
17-04-26 33,002,033,45-- -- ----2,032,035 27-1
17-04-26 34,004,204,27-- -- ----4,204,204 4-3
17-04-26 35,005,705,16-- -- ----5,705,702 3-3
17-04-26 36,005,446,09-- -- ----5,445,441 6-3
17-04-26 37,00--7,04-- -- --------0 --
17-04-26 38,00--8,01-- -- --------0 --
17-04-26 40,00--10,00-- -- --------0 --
17-04-26 42,00--12,00-- -- --------0 --
17-04-26 44,00--14,00-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 18,00--0,05-- -- --------0 --
15-05-26 19,000,200,08-- -- 0,05--0,210,2024 25-2
15-05-26 20,000,200,11-- -- ----0,200,201 3-3
15-05-26 21,000,200,16-- -- ----0,200,201 9-3
15-05-26 22,000,450,23-- -- ----0,450,451 25-2
15-05-26 23,000,310,31-- -- ----0,310,311 10-3
15-05-26 23,500,450,35-- -- ----0,450,451 27-2
15-05-26 24,000,440,42+0,02 +4,8% ----0,440,441 13-3
15-05-26 24,500,920,48-- -- ----0,920,921 25-2
15-05-26 25,000,480,57-- -- ----0,480,4810 6-3
15-05-26 25,500,860,67-- -- ----0,860,861 27-2
15-05-26 26,000,700,77-- -- ----0,700,7040 6-3
15-05-26 26,50--0,91-- -- --------0 --
15-05-26 27,001,201,03+0,17 +16,5% 0,961,121,201,201 13-3
15-05-26 27,502,181,19-- -- ----2,182,181 25-2
15-05-26 28,001,541,34+0,20 +14,9% ----1,541,541 13-3
15-05-26 28,501,211,54-- -- ----1,211,211 10-3
15-05-26 29,001,811,74+0,07 +4,0% ----2,021,8156 13-3
15-05-26 29,50--1,95-- -- --------0 --
15-05-26730,002,302,21+0,06 +2,7% ----2,302,301 13-3
15-05-26 31,002,532,78-- -- ----2,532,531 10-3
15-05-26632,003,413,43+0,09 +2,6% ----3,413,411 5-3
15-05-26 33,00--4,14-- -- --------0 --
15-05-26 34,004,404,92-- -- ----4,404,4020 6-3
15-05-26 36,006,476,66-- -- ----6,476,471 11-3
15-05-26 38,007,808,54-- -- ----7,807,8020 6-3
15-05-26 40,00--10,46-- -- --------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 --
19-06-262216,000,300,04+0,02 +50,0% ----0,300,3022 6-2
19-06-26 18,000,240,12-- -- 0,04--0,240,242 25-2
19-06-26 19,00--0,16-- -- --------0 --
19-06-26 20,000,380,21-- -- ----0,420,383 25-2
19-06-26 21,000,440,28-- -- ----0,440,441 3-3
19-06-26 22,001,050,37-- -- ----1,051,051 24-2
19-06-26 23,000,560,49-- -- ----0,560,561 27-2
19-06-26 24,000,600,64-- -- ----0,600,601 11-3
19-06-26 25,000,920,83+0,09 +10,8% ----0,920,921 13-3
19-06-26 26,001,101,09+0,01 +0,9% ----1,191,103 13-3
19-06-26 27,001,301,37-- -- ----1,301,305 12-3
19-06-26 28,001,651,71-- -- ----1,651,38401 10-3
19-06-26 29,002,142,12-- -- 2,082,232,142,1451 11-3
19-06-26 30,002,632,61-- -- ----2,632,631 12-3
19-06-26 32,004,023,76+0,26 +6,9% ----4,024,021 13-3
19-06-26 34,004,645,21-- -- ----4,644,641 6-3
19-06-26 35,0010,405,99-- -- ----10,4010,401 4-2
19-06-2611536,007,486,85+0,14 +2,0% 5,35--7,487,482 27-2
19-06-26 38,0014,998,64-- -- ----14,9914,991 12-2
19-06-26 40,0016,2610,53-- -- ----16,2616,2620 10-2
19-06-26 42,0011,9012,47-- -- ----11,9011,901 11-3
19-06-26 44,0013,8914,42-- -- ----13,8913,892 2-2
19-06-26 45,0018,0315,40-- -- ----18,0318,032 3-2
19-06-26 46,008,3016,39-8,09 -49,4% ----8,308,10150 30-10
19-06-26 48,009,9518,37-8,42 -45,8% ----9,959,9550 30-10
19-06-26 50,0025,3520,36-- -- ----25,3525,355 6-2
19-06-26 55,009,0025,34-16,34 -64,5% ----9,009,0010 13-5
19-06-26 60,0013,2330,32-17,09 -56,4% ----13,2313,232 30-4
19-06-26 70,00--40,28-- -- --------0 --
19-06-26 80,00--50,24-- -- --------0 --
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,12-- -- --------0 --
18-09-26 16,000,330,20-- -- ----0,330,3310 25-2
18-09-26 18,000,560,32-- -- ----0,560,565 19-2
18-09-26 19,000,600,41-- -- ----0,600,6016 25-2
18-09-26 20,001,100,51-- -- ----1,101,101 17-2
18-09-26 21,000,810,64-- -- ----0,810,811 3-3
18-09-26 22,000,870,79-- -- ----0,870,871 4-3
18-09-26 23,001,470,98-- -- 0,911,081,501,4760 25-2
18-09-26 24,001,191,19-- -- ----1,191,191 10-3
18-09-26 25,001,361,45-- -- ----1,361,3610 10-3
18-09-26 26,002,511,74-- -- ----2,602,5130 25-2
18-09-262327,003,782,06+0,02 +1,0% ----3,783,7813 5-2
18-09-26 28,000,712,46-1,75 -71,1% ----0,710,711 29-12
18-09-26 29,002,312,87-- -- --------1.000 11-3
18-09-26 30,003,133,38-- -- ----3,133,133 9-3
18-09-26 32,004,544,53-- -- ----4,544,541 5-3
18-09-26 34,005,335,87-- -- ----5,335,335 6-3
18-09-26 36,007,107,38-- -- ----7,107,102 3-2
18-09-26 38,004,209,01-- -- 9,009,454,204,201 16-1
18-09-26 40,0011,3910,78-- -- ----11,3911,391 5-3
18-09-26 42,0013,2012,65-- -- ----13,2013,201 5-3
18-09-26 44,0018,7614,53-- -- ----18,7618,767 24-2
18-09-26 50,00--20,39-- -- --------0 --
18-09-26 55,00--25,34-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,02-- -- ----0,190,191 11-2
18-12-26 12,000,380,06-- -- ----0,380,353 12-2
18-12-26 14,000,300,15-- -- --0,240,300,284 25-2
18-12-26 15,000,630,26-- -- ----0,630,632 13-2
18-12-26 16,000,310,31-- -- ----0,310,313 11-3
18-12-26 18,000,420,49-- -- ----0,420,421 10-3
18-12-26 19,000,770,59-- -- ----0,770,771 3-3
18-12-26 20,000,540,72-- -- 0,640,820,570,542 10-3
18-12-26 21,001,150,87-- -- ----1,151,151 26-2
18-12-26 22,001,051,06-0,01 -0,9% ----1,051,051 13-3
18-12-266523,001,091,26+0,01 +0,8% 1,201,371,091,091 9-3
18-12-2610124,001,411,520,00 0,0% ----1,411,4110 12-3
18-12-26 25,001,751,80-- -- ----1,751,751 11-3
18-12-26 26,001,842,12-- -- ----1,841,842 10-3
18-12-26 27,002,222,49-- -- ----2,222,2230 6-3
18-12-26 28,002,912,90-- -- ----2,912,911 12-3
18-12-26 29,003,553,34+0,21 +6,3% ----3,553,551 13-3
18-12-26 30,003,983,83+0,15 +3,9% ----3,983,982 13-3
18-12-26 32,006,704,94-- -- ----6,706,701 25-2
18-12-26 34,009,606,25-- -- ----9,609,605 24-2
18-12-26 35,007,506,97-- -- ----7,507,505 3-3
18-12-26 36,009,537,71-- -- 7,658,109,829,536 25-2
18-12-26 38,0013,519,30-- -- 9,259,7013,5113,514 9-2
18-12-26 40,0010,9411,00-- -- 10,9511,4010,9410,941 12-3
18-12-26 42,0017,3512,79-- -- 12,7513,2017,3517,352 4-2
18-12-26 45,0015,9015,58-- -- ----15,9015,904 5-3
18-12-26 50,0015,7020,42-4,72 -23,1% ----15,7015,701 9-12
18-12-26 55,009,7025,35-15,65 -61,7% ----9,709,7025 12-5
18-12-26 60,00--30,32-- -- --------0 --
18-12-26 70,00--40,27-- -- --------0 --
18-12-26 80,00--50,23-- -- --------0 --
18-06-27 15,000,400,40-- -- ----0,400,401 12-3
18-06-27 16,001,300,51-- -- ----1,301,303 13-2
18-06-27 18,002,040,79-- -- ----2,042,004 12-2
18-06-27 20,002,041,17-- -- ----2,042,044 17-2
18-06-27 22,001,681,60-- -- ----1,681,682 5-3
18-06-27 24,002,782,17-- -- ----2,782,782 26-2
18-06-27 25,004,052,51-- -- ----4,054,051 4-2
18-06-27 26,003,512,87-- -- ----3,513,517 26-2
18-06-27 28,003,403,69-- -- ----3,403,408 6-3
18-06-27 30,004,424,69-- -- ----4,424,421 9-3
18-06-27 35,007,807,74-- -- ----7,807,801 12-3
18-06-27 40,0013,5211,55-- -- ----13,5212,092 3-2
18-06-27 45,004,3715,84-11,47 -72,4% ----4,374,371 26-6
18-06-271150,0025,1520,51+0,16 +0,8% ----25,1525,151 6-2
18-06-27 55,00--25,37-- -- --------0 --
18-06-27 60,00--30,31-- -- --------0 --
18-06-27 70,00--40,26-- -- --------0 --
18-06-27 80,00--50,22-- -- --------0 --
17-12-27 15,000,700,63-- -- ----0,700,701 10-3
17-12-27 16,000,920,77-- -- ----0,920,9220 3-3
17-12-27 18,001,081,08-- -- ----1,081,082 12-3
17-12-27 20,001,501,51-0,01 -0,7% ----1,501,501 13-3
17-12-278722,002,562,03+0,01 +0,5% ----2,562,567 26-2
17-12-27 24,003,302,63-- -- 2,462,893,303,3030 26-2
17-12-27 26,003,313,41-0,10 -2,9% ----3,313,312 13-3
17-12-27 28,004,754,26-- -- ----4,754,751 26-2
17-12-27 30,005,005,27-- -- ----5,005,0020 6-3
17-12-27 32,008,276,41-- -- ----8,308,2720 19-2
17-12-27 35,0010,718,20-- -- ----10,7110,6950 19-2
17-12-27 40,0015,0511,93-- -- ----15,0515,054 19-2
17-12-27 45,0020,7016,12-- -- ----20,7020,701 4-2
17-12-27 50,0021,5520,66-- -- ----21,5521,5112 3-2
17-12-27 55,0028,7625,43-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3230,34-- -- ----31,3231,328 3-2
17-12-27 70,00--40,27-- -- --------0 --
17-12-27 80,00--50,23-- -- --------0 --
15-12-28 15,001,500,97-- -- ----1,511,4916 17-2
15-12-28 16,002,101,14-- -- ----2,102,103 11-2
15-12-28 18,00--1,54-- -- --------0 --
15-12-28 20,003,372,03-- -- ----3,373,3710 16-2
15-12-28 22,003,522,64-- -- ----3,773,5222 24-2
15-12-28 24,004,663,34-- -- ----4,664,6610 24-2
15-12-28 25,003,553,72-- -- ----3,553,554 6-3
15-12-28 26,007,164,10-- -- ----7,167,1612 12-2
15-12-2827128,004,784,98+0,07 +1,4% ----4,784,781 12-3
15-12-28 30,005,655,95-- -- ----5,655,651 6-3
15-12-28 35,0011,608,86-- -- ----11,6011,601 5-2
15-12-28 40,0016,0012,40-- -- ----16,0016,001 18-2
15-12-28 45,0020,9016,43-- -- ----20,9020,902 4-2
15-12-28 50,0023,2520,71-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6025,49-- -- ----18,6018,601 12-1
15-12-28 60,00--30,34-- -- --------0 --
15-12-28 80,00--50,19-- -- --------0 --
15-12-28 100,00--70,10-- -- --------0 --
21-12-29 10,000,810,51-- -- ----0,810,8110 16-2
21-12-2911115,001,441,31+0,01 +0,8% ----1,481,44111 27-2
21-12-29 18,00--1,99-- -- --------0 --
21-12-29 20,002,992,55-- -- ----2,992,991 26-2
21-12-29 22,004,813,18-- -- ----4,814,7515 10-2
21-12-29 24,004,103,94-- -- ----4,104,102 27-2
21-12-2910625,004,204,34+0,01 +0,2% ----4,204,201 9-3
21-12-294226,006,104,76+0,02 +0,4% ----6,106,105 24-2
21-12-29 28,007,985,68-- -- ----8,027,9850 10-2
21-12-29 30,006,606,63-- -- ----6,606,601 12-3
21-12-29 35,0012,509,56-- -- ----12,5012,504 4-2
21-12-29 40,0012,3712,97-- -- ----12,3812,3725 10-3
21-12-29 45,0011,2016,85-- -- ----11,2011,202 15-1
21-12-29 50,0021,2021,06-- -- ----21,2021,204 10-3
21-12-29 55,0030,0525,60-- -- ----30,0530,051 16-2
21-12-29 60,0023,3030,37-- -- ----23,3023,301 12-1
21-12-29 80,00--50,15-- -- --------0 --
21-12-29 100,00--70,06-- -- --------0 --
20-12-30 10,001,090,33-- -- ----1,091,0925 20-2
20-12-30 15,002,201,25-- -- ----2,202,205 24-2
20-12-30 18,003,592,11-- -- ----3,593,5920 18-2
20-12-30 20,004,292,83-- -- ----4,324,29500 12-2
20-12-30 22,004,503,60-- -- ----4,504,503 23-2
20-12-30 24,004,324,48-- -- ----4,324,3220 6-3
20-12-30 25,005,154,90-- -- ----5,155,151 4-3
20-12-30 26,006,205,36-- -- ----6,206,2010 25-2
20-12-30 28,005,756,24-- -- ----5,755,7510 3-2
20-12-30 30,006,827,32-- -- ----6,826,8225 10-3
20-12-30 35,0010,4510,15-- -- ----10,4510,451 27-2
20-12-30 40,0015,4013,49-- -- ----15,4015,401 25-2
20-12-30 45,0011,2617,28-- -- ----11,2611,262 7-1
20-12-30 50,0026,2521,42-- -- ----26,2526,102 13-2
20-12-30 60,00--30,49-- -- --------0 --
20-12-30 80,00--50,17-- -- --------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?