Close sub menu
Opties RELX
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
RELX* 28,4028,400,00 0,0% 28,5427,681.741.75717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 478 (306 Calls, 172 Puts)
Totaal open interest bij opening 9.015 (3.620 Calls, 5.395 Puts)
Call / Put ratio 1,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,02-- -- --------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--0,01-- -- --------0 --
19-06-262620,000,060,02-- -- ----0,060,063 4-5
19-06-263221,000,140,02-- -- ----0,140,1410 13-5
19-06-26 22,000,120,04-- -- ----0,140,124 14-5
19-06-26 23,000,080,06-- -- ----0,080,0821 18-5
19-06-26 24,000,100,09-- -- ----0,100,101 28-5
19-06-26 24,500,180,12-- -- 0,03--0,180,1811 21-5
19-06-26 25,000,240,16-- -- ----0,240,241 21-5
19-06-26 25,500,230,20+0,03 +15,0% ----0,230,238 29-5
19-06-26 26,000,450,26-- -- --0,800,450,287 28-5
19-06-26 26,500,360,360,00 0,0% 0,25--0,480,364 29-5
19-06-26 27,000,630,48+0,15 +31,3% ----0,630,4516 29-5
19-06-26 27,500,580,62-0,04 -6,5% ----0,580,568 29-5
19-06-26 28,001,020,80+0,22 +27,5% ----1,020,7924 29-5
19-06-264728,501,041,02-0,05 -4,9% ----1,041,041 29-5
19-06-26 29,001,211,28-- -- ----1,211,212 22-5
19-06-26 29,501,691,60+0,09 +5,6% ----2,021,692 29-5
19-06-26 30,001,851,95-0,10 -5,1% ----2,101,855 29-5
19-06-26 31,003,252,76-- -- ----3,253,2510 27-5
19-06-26 32,003,353,66-- -- ----3,353,352 18-5
19-06-26 33,002,894,62-- -- ----2,892,891 6-5
19-06-26 34,006,085,60-- -- ----6,086,081 27-5
19-06-26 35,006,956,60+0,35 +5,3% ----7,106,9520 29-5
19-06-26 36,007,507,60-- -- ----7,507,501 25-5
19-06-26 38,0010,209,60+0,60 +6,3% ----10,2010,201 29-5
19-06-26 40,0012,7211,60-- -- ----12,7212,721 14-5
19-06-26 42,0010,9013,60-- -- ----10,9010,901 5-5
19-06-26 44,0013,4515,60-- -- ----13,4513,4520 6-5
19-06-26 45,0016,3716,60-- -- ----16,4716,375 8-5
19-06-26 46,008,3017,60-9,30 -52,8% ----8,308,10150 30-10
19-06-26 48,009,9519,60-9,65 -49,2% ----9,959,9550 30-10
19-06-26 50,0021,6521,60-- -- --------0 13-4
19-06-26 55,009,0026,60-- -- ----9,009,0010 13-5
19-06-26 60,0013,2331,60-- -- ----13,2313,232 30-4
19-06-26 70,00--41,60-- -- --------0 --
19-06-26 80,00--51,60-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 16,00--0,02-- -- --------0 --
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,000,120,01-- -- ----0,130,124 14-5
17-07-26 21,00--0,02-- -- --------0 --
17-07-26 22,000,160,05-- -- ----0,160,161 28-5
17-07-26 23,000,180,20-- -- --------1 21-5
17-07-26 24,000,270,29-0,02 -6,9% 0,05--0,270,271 29-5
17-07-26324,500,360,34-0,03 -8,8% ----0,360,361 28-5
17-07-26 25,000,400,43-0,03 -7,0% ----0,400,401 29-5
17-07-26 25,500,510,510,00 0,0% ----0,510,512 29-5
17-07-26 26,000,560,63-- -- ----0,560,561 19-5
17-07-26 26,500,790,76-- -- ----0,790,791 27-5
17-07-26 27,000,950,92-- -- --------1 27-5
17-07-26 27,501,151,09-- -- ----1,151,153 27-5
17-07-26628,001,461,32-0,11 -8,3% ----1,461,465 29-5
17-07-26528,502,601,47-0,04 -2,7% --------1 27-5
17-07-26 29,001,751,74+0,01 +0,6% --------4 29-5
17-07-26 29,501,691,96-- -- ----1,691,691 19-5
17-07-26 30,002,362,29-- -- ----2,362,364 27-5
17-07-26 31,002,813,02-- -- ----2,812,812 18-5
17-07-26 32,004,603,84-- -- ----4,604,601 13-5
17-07-26 33,00--4,72-- -- --------0 --
17-07-26 34,00--5,67-- -- --------0 --
17-07-26 35,00--6,63-- -- --------0 --
17-07-26 36,00--7,60-- -- --------0 --
17-07-26 38,00--9,60-- -- --------0 --
17-07-26 40,00--11,60-- -- --------0 --
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,03-- -- --------0 --
21-08-26 20,00--0,11-- -- --------0 --
21-08-26 21,00--0,19-- -- --------0 --
21-08-26 22,00--0,30-- -- --------0 --
21-08-26 23,00--0,46-- -- --------0 --
21-08-26124,000,720,63-0,02 -3,2% ----0,720,652 29-5
21-08-26 25,000,970,87+0,10 +11,5% ----0,970,972 29-5
21-08-26 25,50--1,00-- -- --------0 --
21-08-26 26,001,101,15-- -- ----1,181,102 27-5
21-08-26 26,501,301,32-- -- ----1,301,305 28-5
21-08-26 27,001,481,49-- -- ----1,481,484 28-5
21-08-26 27,50--1,71-- -- --2,01----0 --
21-08-26 28,00--1,85-- -- --------0 --
21-08-26 28,50--2,11-- -- --------0 --
21-08-26 29,002,002,36-- -- ----2,002,001 19-5
21-08-26 29,50--2,57-- -- --------0 --
21-08-26 30,002,942,89-- -- ----2,942,942 20-5
21-08-26 31,00--3,59-- -- --------0 --
21-08-26 32,00--4,34-- -- --------0 --
21-08-26 34,00--5,98-- -- --------0 --
21-08-26 36,00--7,82-- -- --------0 --
21-08-26 38,00--9,71-- -- --------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--0,01-- -- --------0 --
18-09-26 16,000,330,09-- -- 0,05--0,330,3310 25-2
18-09-26 18,000,210,15-- -- 0,04--0,210,212 9-4
18-09-26 19,000,220,19-- -- ----0,220,223 17-4
18-09-26 20,000,290,26-- -- ----0,290,291 15-4
18-09-26 21,000,620,35-- -- ----0,620,619 13-5
18-09-26 22,000,470,46-- -- ----0,470,471 27-5
18-09-26 23,000,710,61-- -- ----0,710,715 20-5
18-09-26 24,000,850,81-- -- ----0,850,8515 7-5
18-09-26 25,001,091,07-- -- ----1,091,0920 28-5
18-09-26 26,001,471,37+0,10 +7,3% ----1,471,473 29-5
18-09-26 27,001,841,73-- -- ----1,841,845 27-5
18-09-26 28,002,012,16-0,15 -6,9% ----2,302,018 29-5
18-09-26 29,002,572,68-0,11 -4,1% ----2,572,572 29-5
18-09-26 30,003,203,27-- -- ----3,203,201 20-5
18-09-26 32,004,834,51-- -- ----4,834,831 27-5
18-09-26 34,004,606,11-- -- ----4,604,601 17-4
18-09-26 36,007,207,88-- -- ----7,207,2010 19-5
18-09-26 38,0010,059,75+0,30 +3,1% ----10,0510,051 29-5
18-09-26 40,0013,4011,68-- -- ----13,4013,406 13-5
18-09-26 42,0013,2013,62-- -- ----13,2013,201 5-3
18-09-26 44,0018,7615,60-- -- ----18,7618,767 24-2
18-09-26 50,00--21,60-- -- --------0 --
18-09-26 55,00--26,60-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,190,01-- -- ----0,190,191 11-2
18-12-26 12,000,060,02-- -- ----0,060,061 26-5
18-12-263414,000,080,07-0,01 -14,3% ----0,080,081 19-5
18-12-26 15,000,180,10-- -- ----0,180,181 10-4
18-12-26 16,000,280,15-- -- ----0,280,282 12-5
18-12-26 18,000,430,29-- -- 0,04--0,430,4311 13-5
18-12-26 19,000,770,39-- -- ----0,770,771 3-3
18-12-26 20,000,340,50-- -- ----0,340,341 5-5
18-12-26 21,000,480,63-- -- ----0,480,481 30-4
18-12-26 22,000,840,80+0,04 +5,0% ----0,840,841 29-5
18-12-26 23,000,981,01-- -- ----1,000,982 26-5
18-12-26 24,001,731,26-- -- ----1,731,7320 13-5
18-12-26 25,001,521,55-- -- 0,10------1 28-5
18-12-26 26,002,111,89-- -- ----2,112,111 28-5
18-12-26 27,002,392,28-- -- ----2,392,3865 20-5
18-12-2645228,002,982,72-0,02 -0,7% ----2,982,981 15-5
18-12-26 29,003,583,19+0,39 +12,2% --------10 29-5
18-12-26 30,003,893,77+0,12 +3,2% ----3,903,8912 29-5
18-12-26 32,005,505,06+0,44 +8,7% ----5,505,501 29-5
18-12-266034,006,456,53-0,02 -0,3% ----6,456,453 19-3
18-12-2619135,007,207,33-0,02 -0,3% ----7,207,203 25-5
18-12-26 36,008,468,18-- -- ----8,468,461 31-3
18-12-26 38,007,8510,01-- -- ----7,857,8510 17-4
18-12-26 40,0011,4511,80-- -- ----11,4511,453 8-5
18-12-26 42,0017,3513,70-- -- ----17,3517,352 4-2
18-12-26 45,0016,7016,62-- -- ----16,7016,701 20-5
18-12-26 50,0015,7021,60-5,90 -27,3% ----15,7015,701 9-12
18-12-26 55,009,7026,60-- -- ----9,709,7025 12-5
18-12-26 60,00--31,60-- -- --------0 --
18-12-26 70,00--41,60-- -- --------0 --
18-12-26 80,00--51,60-- -- --------0 --
19-03-27 12,00--0,04-- -- --------0 --
19-03-27 14,000,230,11-- -- ----0,230,222 10-4
19-03-27216,000,320,300,00 0,0% ----0,320,322 13-5
19-03-27 18,000,750,49-- -- ----0,750,751 27-3
19-03-27 20,00--0,75-- -- --------0 --
19-03-27 22,001,091,12-- -- ----1,091,093 8-4
19-03-27 23,001,371,36-- -- ----1,371,372 20-5
19-03-27 24,00--1,63-- -- --------0 --
19-03-27 25,001,881,96-- -- ----1,881,881 25-5
19-03-27 26,00--2,34-- -- --------0 --
19-03-27 27,003,252,75-- -- ----3,253,251 14-5
19-03-27 28,003,343,20+0,14 +4,4% ----3,343,252 29-5
19-03-27 29,00--3,63-- -- --------0 --
19-03-27 30,004,354,18+0,17 +4,1% ----4,354,353 29-5
19-03-27 32,00--5,35-- -- --------0 --
19-03-27 34,008,206,79-- -- ----8,208,208 13-5
19-03-27 36,00--8,35-- -- --------0 --
19-03-27 38,00--10,07-- -- --------0 --
19-03-27 40,0011,7111,86-- -- ----11,7111,712 8-5
19-03-27 45,00--16,63-- -- --------0 --
19-03-27 50,00--21,60-- -- --------0 --
18-06-27 15,000,250,32-- -- ----0,250,251 22-4
18-06-27 16,000,390,44-- -- ----0,390,393 21-4
18-06-27 18,002,040,67-- -- ----2,042,004 12-2
18-06-27 20,001,001,00-- -- ----1,001,001 27-5
18-06-27 22,001,731,44-- -- ----1,731,731 13-5
18-06-27 24,002,782,01-- -- ----2,782,782 26-2
18-06-27 25,002,272,36-- -- ----2,272,271 25-5
18-06-27 26,002,702,76-- -- ----2,702,7015 26-5
18-06-27 28,004,053,59-- -- ----4,054,0432 13-4
18-06-272.30130,004,504,60+0,06 +1,3% ----4,504,502 14-4
18-06-27 35,008,877,94-- -- ----8,878,871 14-5
18-06-27 40,0012,8012,07-- -- ----12,8012,804 27-3
18-06-27 45,0016,7516,68-- -- ----16,7516,751 23-3
18-06-27 50,0025,1521,60-- -- ----25,1525,151 6-2
18-06-27 55,00--26,60-- -- --------0 --
18-06-27 60,00--31,60-- -- --------0 --
18-06-27 70,00--41,60-- -- --------0 --
18-06-27 80,00--51,60-- -- --------0 --
17-12-27 15,000,670,58-- -- 0,44--0,670,671 18-3
17-12-27 16,000,920,67-- -- ----0,920,9220 3-3
17-12-27 18,000,500,98-- -- ----0,500,502 6-5
17-12-27 20,001,011,40-- -- ----1,011,011 27-4
17-12-27 22,001,501,92-- -- ----1,501,5020 27-4
17-12-27 24,002,982,58-- -- ----2,982,9825 13-5
17-12-27 26,003,113,30-- -- ----3,112,933 7-5
17-12-27 28,004,354,21-- -- ----4,354,3525 12-5
17-12-27 30,005,155,28-- -- --6,005,155,151 25-5
17-12-27 32,005,296,47-- -- ----5,295,292 4-5
17-12-2799935,008,558,51+0,02 +0,2% 8,108,858,558,5510 26-5
17-12-27 40,0010,6012,40-- -- ----10,6010,606 21-4
17-12-27 45,0020,7016,88-- -- ----20,7020,701 4-2
17-12-27 50,0019,6021,62-- -- ----19,6019,601 23-4
17-12-27 55,0028,7626,60-- -- ----28,7928,7650 19-2
17-12-27 60,0031,3231,60-- -- ----31,3231,328 3-2
17-12-27 70,00--41,60-- -- --------0 --
17-12-27 80,00--51,60-- -- --------0 --
15-12-28 15,001,500,93-- -- ----1,511,4916 17-2
15-12-28 16,002,101,08-- -- ----2,102,103 11-2
15-12-28518,001,251,51-0,02 -1,3% ----1,251,251 7-5
15-12-28 20,001,852,03-- -- ----1,851,753 7-5
15-12-28 22,002,102,63-- -- ----2,102,1055 6-5
15-12-28 24,003,603,35-- -- ----3,603,6020 13-5
15-12-28 25,004,033,75-- -- ----4,034,0340 13-5
15-12-28 26,004,204,12-- -- ----4,204,202 27-5
15-12-28 28,004,105,05-- -- ----4,104,101 21-4
15-12-28 30,006,106,14-- -- ----6,106,102 26-5
15-12-28 35,009,659,33-- -- ----9,659,653 27-5
15-12-28 40,0016,0013,10-- -- ----16,0016,001 18-2
15-12-28 45,0020,9017,19-- -- ----20,9020,902 4-2
15-12-28 50,0023,2521,76-- -- ----23,2521,4915 3-2
15-12-28 55,0018,6026,60-- -- ----18,6018,601 12-1
15-12-28 60,00--31,60-- -- --------0 --
15-12-28 80,00--51,60-- -- --------0 --
15-12-28 100,00--71,60-- -- --------0 --
21-12-29 10,000,810,45-- -- 0,100,980,810,8110 16-2
21-12-29 15,001,141,24-- -- ----1,141,144 8-4
21-12-29 18,00--1,94-- -- --------0 --
21-12-29 20,002,002,53-- -- ----2,002,002 22-4
21-12-291522,004,813,22-0,02 -0,6% ----4,814,7515 10-2
21-12-29 24,004,104,01-- -- ----4,104,102 27-2
21-12-29 25,003,904,42-- -- ----3,903,902 28-4
21-12-29 26,004,864,93-- -- ----4,864,861 27-5
21-12-29 28,007,985,82-- -- ----8,027,9850 10-2
21-12-29 30,007,446,80-- -- ----7,447,3234 13-5
21-12-29 35,009,609,78-- -- ----9,609,601 7-5
21-12-29 40,0013,0013,41-- -- ----13,2012,95217 14-4
21-12-29 45,0017,3717,49-- -- ----17,3717,373 8-5
21-12-29 50,0023,5521,91-- -- ----23,5923,4064 13-5
21-12-29 55,0030,0526,62-- -- ----30,0530,051 16-2
21-12-29 60,0029,6031,60-- -- ----29,6029,601 4-5
21-12-29 80,00--51,60-- -- --------0 --
21-12-29 100,00--71,60-- -- --------0 --
20-12-30 10,001,090,63-- -- --1,331,091,0925 20-2
20-12-30 15,001,341,57-- -- ----1,341,341 4-5
20-12-30 18,002,412,35-- -- ----2,412,411 20-5
20-12-3061820,002,882,98+0,04 +1,3% ----2,882,883 22-5
20-12-30 22,003,943,69-- -- ----3,943,9430 13-5
20-12-30 24,004,404,50-- -- --6,004,404,403 12-5
20-12-30 25,004,804,94-- -- ----4,804,807 26-5
20-12-303526,005,155,38-0,07 -1,3% ----5,155,1512 29-5
20-12-30 28,006,036,36-- -- ----6,036,031 25-5
20-12-3051330,007,357,370,00 0,0% 6,358,407,707,3511 29-5
20-12-30 35,009,7510,33-- -- ----10,859,7557 14-4
20-12-30 40,0011,8013,87-- -- ----11,8011,801 22-4
20-12-30 45,0011,2617,73-- -- ----11,2611,262 7-1
20-12-30 50,0026,2522,04-- -- ----26,2526,102 13-2
20-12-30 60,00--31,60-- -- --------0 --
20-12-30 80,0049,7051,60-- -- ----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?