Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 32,9033,12-0,22 -0,7% 33,2032,817.907.52417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-5-2024)
Totaal volume 21.898 (13.626 Calls, 8.272 Puts)
Totaal open interest bij opening 857.051 (448.698 Calls, 408.353 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 22,00------ -- ---------- --
17-05-24 24,00------ -- ---------- --
17-05-243025,007,908,12-0,22 -2,7% 7,858,007,907,9030 16-5
17-05-24 26,00------ -- ---------- --
17-05-24 27,00------ -- ---------- --
17-05-24 28,00------ -- ---------- --
17-05-24 28,50------ -- ---------- --
17-05-24 29,00------ -- ---------- --
17-05-24 29,50------ -- ---------- --
17-05-24 30,00------ -- ---------- --
17-05-24 31,00------ -- ---------- --
17-05-24 31,50--1,62-0,22 -13,6% 1,371,51----0 --
17-05-24 32,00------ -- ---------- --
17-05-2487532,500,450,63-0,23 -36,5% 0,370,520,530,351.072 17:27
17-05-2435433,000,020,19-0,18 -94,7% 0,010,030,240,02822 17:29
17-05-2432333,500,040,010,00 0,0% --0,010,110,0365 16-5
17-05-24 34,00------ -- ---------- --
17-05-2477334,500,010,010,00 0,0% --0,06----6 16-5
17-05-244.29635,000,010,010,00 0,0% --0,040,010,01149 17-5
17-05-24135,500,030,010,00 0,0% --0,010,030,031 10-5
17-05-24 36,00------ -- ---------- --
17-05-2424737,000,010,010,00 0,0% --0,040,010,013 7-5
17-05-241.10538,000,020,010,00 0,0% --0,010,020,023 29-4
17-05-2422240,000,040,010,00 0,0% --0,04----10 16-4
17-05-24 42,00--0,010,00 0,0% --------0 --
21-06-24 15,0014,4018,18-0,22 -1,2% --------0 23-2
21-06-24620,0013,2513,20-0,22 -1,7% ----13,2513,206 16-5
21-06-24 22,007,4111,21-0,23 -2,1% --------1 2-4
21-06-2410024,009,359,22-0,19 -2,1% ----9,359,3575 15-5
21-06-2411526,007,457,22-0,20 -2,8% --------20 16-5
21-06-248027,006,256,25-0,21 -3,4% ----6,256,258 16-5
21-06-2434728,005,345,25-0,21 -4,0% ----5,405,05342 16-5
21-06-244929,004,104,27-0,22 -5,2% --5,704,154,003 17-5
21-06-242329,503,813,78-0,22 -5,8% ----4,003,7010 17-5
21-06-243.41530,003,123,29-0,21 -6,4% --5,603,353,02272 17-5
21-06-2482931,002,102,35-0,21 -8,9% ----2,302,104 17-5
21-06-2422.00632,001,351,49-0,18 -12,1% 1,321,401,411,26994 17:28
21-06-243.75132,500,971,13-0,17 -15,0% 0,841,341,000,9231 17-5
21-06-244.21033,000,680,81-0,14 -17,3% --1,280,780,63414 17-5
21-06-2424.15534,000,310,38-0,09 -23,7% 0,100,400,360,27742 17:19
21-06-2410.40035,000,120,15-0,04 -26,7% 0,100,650,160,10134 17-5
21-06-241.26736,000,050,06-0,02 -33,3% --0,200,060,0512 17-5
21-06-244.72437,000,080,03-0,01 -33,3% --------1 17-5
21-06-2445238,000,030,010,00 0,0% ----0,030,038 7-5
21-06-242.27140,000,010,010,00 0,0% ----0,010,011 17-5
21-06-24 42,00--0,010,00 0,0% --------0 --
21-06-24 45,00--0,010,00 0,0% --------0 --
19-07-24524,009,259,30-0,21 -2,3% ----9,259,255 16-5
19-07-24 26,00--7,33-0,21 -2,9% --------0 --
19-07-24 28,00--5,35-0,21 -3,9% --------0 --
19-07-242029,004,284,40-0,22 -5,0% ----4,284,2832 17-5
19-07-241430,003,333,45-0,20 -5,8% ----3,333,334 16-5
19-07-2457931,002,402,56-0,19 -7,4% ----2,402,401 17-5
19-07-2450932,001,681,76-0,17 -9,7% ----1,681,603 17-5
19-07-2440033,001,051,11-0,13 -11,7% --1,181,050,9337 17-5
19-07-2484534,000,550,64-0,10 -15,6% ----0,580,53134 17-5
19-07-2452535,000,270,33-0,05 -15,2% --0,750,310,2793 17-5
19-07-2439936,000,150,16-0,03 -18,8% --0,430,160,1518 17-5
19-07-248338,000,040,040,00 0,0% ----0,040,0415 17-5
19-07-24 40,00--0,010,00 0,0% --------0 --
19-07-24 42,00--0,010,00 0,0% --------0 --
20-09-24 22,0011,1011,35-0,21 -1,9% ----11,1011,10125 17-5
20-09-242024,0010,209,38-0,21 -2,2% --------4 15-5
20-09-244326,007,307,43-0,21 -2,8% ----7,307,3010 16-5
20-09-2481227,006,406,48-0,21 -3,2% ----6,406,404 16-5
20-09-244.66428,005,615,51-0,22 -4,0% 2,80--5,615,4523 16-5
20-09-242.36829,004,464,58-0,20 -4,4% ----4,464,4610 17-5
20-09-243.85030,003,543,69-0,20 -5,4% ----3,543,4813 17-5
20-09-2413.22232,002,092,16-0,16 -7,4% ----2,141,9439 17-5
20-09-243.92434,000,991,07-0,10 -9,3% 0,921,901,020,9351 17-5
20-09-244.67335,000,650,71-0,07 -9,9% 0,501,300,650,62280 17:08
20-09-241.23736,000,400,46-0,06 -13,0% 0,310,850,520,3997 17-5
20-09-2429538,000,150,17-0,02 -11,8% --0,700,160,159 17-5
20-09-241.28740,000,080,070,00 0,0% --0,430,090,0720 16-5
20-09-24542,000,110,040,00 0,0% ----0,110,111 22-4
20-09-243645,000,060,010,00 0,0% ----0,060,0625 12-4
20-09-24 50,00--0,010,00 0,0% --------0 --
20-12-24216,0027,1527,17-0,18 -0,7% ----27,1527,151 16-5
20-12-2488,0025,8025,19-0,17 -0,7% ----25,8025,8010 15-5
20-12-2459,0025,4024,20-0,17 -0,7% ----25,4025,40132 13-5
20-12-248910,0023,5523,21-0,18 -0,8% ----23,8023,5555 15-5
20-12-243412,0021,6021,23-0,18 -0,8% ----21,6021,4540 15-5
20-12-248514,0019,4519,26-0,20 -1,0% ----20,2019,4558 15-5
20-12-2438215,0017,9018,27-0,20 -1,1% --19,9018,1017,9020 16-5
20-12-243716,0018,0017,28-0,21 -1,2% ----18,0018,0020 15-5
20-12-247518,0016,0015,31-0,22 -1,4% --16,5016,0016,00100 15-5
20-12-2462320,0013,2013,34-0,22 -1,6% ----13,4013,1522 16-5
20-12-2411022,0011,4511,38-0,21 -1,8% ----12,1511,4591 15-5
20-12-2451324,009,159,43-0,21 -2,2% ----9,159,151 16-5
20-12-242.80425,008,318,48-0,21 -2,5% ----8,318,205 17-5
20-12-248.12126,007,257,53-0,24 -3,2% ----7,257,251 17-5
20-12-2465627,006,356,61-0,24 -3,6% ----6,356,35500 16-5
20-12-2445.96728,005,505,69-0,19 -3,3% 5,006,005,555,509 17-5
20-12-247.15429,004,604,83-0,19 -3,9% ----4,604,602.004 17-5
20-12-2456.07330,003,884,04-0,19 -4,7% --4,104,003,8022 17:20
20-12-2428.54132,002,542,65-0,14 -5,3% 2,45--2,622,482.037 17:17
20-12-2422.60334,001,491,60-0,10 -6,3% 1,002,251,571,48156 17-5
20-12-2414.47335,001,141,20-0,08 -6,7% --1,451,221,08161 17:07
20-12-245.21636,000,830,88-0,06 -6,8% 0,751,300,840,8028 17-5
20-12-2477438,000,420,45-0,04 -8,9% --0,710,420,421 16-5
20-12-2418.54040,000,200,23-0,03 -13,0% ----0,220,2031 17:24
20-12-2415542,000,170,12-0,01 -8,3% ----0,170,1711 10-5
20-12-242.13545,000,120,05-0,01 -20,0% ----0,120,122 29-4
20-12-249650,000,050,010,00 0,0% ----0,050,0530 22-4
21-03-251124,009,139,48-0,21 -2,2% ----9,139,1310 8-4
21-03-25826,008,457,63-0,21 -2,8% ----8,458,453 29-4
21-03-255728,006,725,89-0,22 -3,7% ----6,726,722 13-5
21-03-252429,005,435,09-0,20 -3,9% ----5,435,431 8-5
21-03-2527730,004,344,33-0,17 -3,9% ----4,184,187 16-5
21-03-2515431,003,553,64-0,15 -4,1% ----3,553,555 17-5
21-03-251.65032,002,883,03-0,14 -4,6% ----2,972,882 17-5
21-03-253.36134,001,852,00-0,11 -5,5% 1,70--1,851,8558 17-5
21-03-2551235,001,511,60-0,09 -5,6% ----1,511,5025 17-5
21-03-251.86536,001,201,25-0,08 -6,4% ----1,201,202 17:09
21-03-2541038,000,760,74-0,05 -6,8% --1,000,760,7651 16-5
21-03-251.83140,000,400,43-0,03 -7,0% --0,410,410,3938 17-5
21-03-2541645,000,130,11-0,01 -9,1% ----0,130,133 16-5
21-03-25 50,00--0,020,00 0,0% --------0 --
20-06-252020,0013,8513,35-0,18 -1,3% ----13,8513,8510 15-5
20-06-2514624,0010,259,53-0,21 -2,2% ----10,2510,252 14-5
20-06-2511626,008,357,73-0,18 -2,3% ----8,358,3557 14-5
20-06-2569328,006,006,09-0,19 -3,1% 5,00--6,006,003 16-5
20-06-252.48330,004,464,61-0,16 -3,5% ----4,624,467 17-5
20-06-258532,003,253,36-0,14 -4,2% ----3,253,258 17-5
20-06-254.61835,001,871,94-0,11 -5,7% ----1,901,8713 17-5
20-06-252.12736,001,501,57-0,08 -5,1% ----1,511,5020 17-5
20-06-255.68138,000,951,02-0,07 -6,9% ----0,990,959 16-5
20-06-251.20840,000,680,64-0,03 -4,7% ----0,680,607 16-5
20-06-2545045,000,210,20-0,01 -5,0% ----0,210,19375 16-5
20-06-2512250,000,080,06+0,01 +16,7% ----0,090,086 17-5
19-12-2528,0025,8025,20-0,21 -0,8% ----25,8025,806 15-5
19-12-251110,0023,1523,23-0,22 -0,9% ----23,1523,152 17-5
19-12-253112,0021,7021,23-0,19 -0,9% ----21,7021,7010 15-5
19-12-254314,0019,3519,28-0,21 -1,1% ----19,7019,3545 15-5
19-12-2511416,0017,1517,28-0,21 -1,2% ----17,1517,152 16-5
19-12-255018,0015,2515,33-0,21 -1,4% ----15,2515,251 16-5
19-12-2521520,0013,4513,38-0,21 -1,6% ----13,4513,154 16-5
19-12-254.90622,0011,3511,48-0,21 -1,8% ----11,3511,3525 17-5
19-12-2534624,009,439,66-0,19 -2,0% ----9,609,432 17-5
19-12-251.74025,008,608,79-0,22 -2,5% ----8,608,601 17-5
19-12-251.32626,007,827,96-0,19 -2,4% ----7,827,822 17-5
19-12-2598228,006,156,42-0,14 -2,2% 5,50--6,156,152 17-5
19-12-252.51330,004,845,05-0,12 -2,4% --5,905,004,8418 17-5
19-12-252.57932,003,803,89-0,12 -3,1% 3,40--3,803,7542 17:24
19-12-254.39135,002,472,50-0,08 -3,2% 2,382,502,472,392.913 17:15
19-12-252.16236,002,182,12-0,07 -3,3% --3,002,182,0167 16-5
19-12-252.42838,001,821,52-0,05 -3,3% ----1,821,7949 10-5
19-12-253.35840,001,051,07-0,04 -3,7% ----1,051,051 17-5
19-12-2546245,000,420,44-0,02 -4,5% ----0,420,4210 17-5
19-12-256650,000,200,170,00 0,0% ----0,200,202 14-5
18-12-26410,0023,2023,19-0,22 -0,9% ----23,2023,203 16-5
18-12-266415,0018,7018,28-0,21 -1,1% --20,0018,7018,7050 15-5
18-12-269018,0015,0515,33-0,21 -1,4% --16,3015,2515,055 16-5
18-12-2615520,0013,1513,45-0,21 -1,6% ----13,5013,1519 16-5
18-12-261.43422,0011,4511,61-0,21 -1,8% ----11,5011,35117 16-5
18-12-2686324,009,559,91-0,21 -2,1% ----9,709,5557 16-5
18-12-261.55425,008,969,12-0,19 -2,1% ----8,968,961 17-5
18-12-261.50426,008,008,32-0,14 -1,7% ----8,008,003 17-5
18-12-262.06528,006,756,93-0,15 -2,2% 6,00--6,756,7053 16-5
18-12-262.80230,005,555,65-0,11 -1,9% ----5,555,503 17-5
18-12-261.88032,004,464,59-0,10 -2,2% --5,304,464,4650 17-5
18-12-261.29935,003,503,31-0,08 -2,4% ----3,503,504 15-5
18-12-262.33540,001,751,78-0,05 -2,8% 1,682,021,821,75126 17-5
18-12-2659250,000,540,49-0,01 -2,0% ----0,540,541 8-5
17-12-27715,0019,2018,23-0,20 -1,1% ----19,2519,2011 14-5
17-12-273.56820,0013,2513,48-0,19 -1,4% --13,8513,6513,20174 16-5
17-12-276.71222,0011,5511,71-0,21 -1,8% ----11,5511,456 16-5
17-12-275.30924,0010,0410,09-0,22 -2,2% 6,00--10,0410,04200 16-5
17-12-271.71926,008,358,65-0,20 -2,3% ----8,708,3525 16-5
17-12-273.48428,007,327,28-0,10 -1,4% ----7,327,322 16-5
17-12-272.67130,006,006,13-0,12 -2,0% --8,006,556,002 15-5
17-12-272.58935,003,903,87-0,07 -1,8% --4,253,903,902 17-5
17-12-271.55540,002,352,35-0,04 -1,7% ----2,352,355 17-5
17-12-271.30150,000,800,85-0,02 -2,4% ----0,830,8043 17-5
15-12-2847720,0013,5013,51-0,22 -1,6% ----13,5013,502 17:15
15-12-282.23525,009,419,52-0,17 -1,8% 5,50--9,419,25675 16-5
15-12-2814728,007,507,55-0,12 -1,6% ----7,507,501 17-5
15-12-2898930,006,306,46-0,12 -1,9% 6,10--6,306,3015 17-5
15-12-2818535,004,234,31-0,06 -1,4% ----4,234,231 17-5
15-12-281.05640,002,752,80-0,03 -1,1% 2,053,402,782,75100 17-5
15-12-2847250,001,141,16-0,01 -0,9% ----1,141,141 16-5
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?