Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,7236,72-- -- 38,94536,4113.786.56317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 42.728 (19.066 Calls, 23.662 Puts)
Totaal open interest bij opening 67.967 (40.571 Calls, 27.396 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00------ -- ---------- --
17-04-26 18,00------ -- ---------- --
17-04-26 20,00------ -- ---------- --
17-04-26 22,00------ -- ---------- --
17-04-26 23,00------ -- ---------- --
17-04-26 24,00------ -- ---------- --
17-04-26 25,00------ -- ---------- --
17-04-26 26,00------ -- ---------- --
17-04-26 27,00------ -- ---------- --
17-04-26 27,50--11,38-- -- 9,159,45----0 --
17-04-26 28,00------ -- ---------- --
17-04-26 28,50------ -- ---------- --
17-04-26 29,00------ -- ---------- --
17-04-26 29,50------ -- ---------- --
17-04-26 30,00------ -- ---------- --
17-04-26 31,00------ -- ---------- --
17-04-26 32,00------ -- ---------- --
17-04-26 33,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26135,502,833,38-- -- 1,201,352,832,831 16-4
17-04-26 36,00------ -- ---------- --
17-04-26236,500,182,38-2,20 -92,4% 0,220,370,400,1041 17-4
17-04-26 37,00------ -- ---------- --
17-04-2611337,500,051,39-1,34 -96,4% --0,010,820,0258 17-4
17-04-26 38,00------ -- ---------- --
17-04-2655338,500,010,47-0,46 -97,9% --0,130,390,0174 17-4
17-04-261.44339,000,010,18-0,17 -94,4% --0,010,100,01178 17-4
17-04-2626939,500,020,06-0,04 -66,7% --0,130,030,02109 17-4
17-04-26 40,00------ -- ---------- --
17-04-2645740,500,010,010,00 0,0% --0,010,010,01105 17-4
17-04-264.36241,000,010,010,00 0,0% --0,010,010,01110 17-4
17-04-267341,500,010,010,00 0,0% --0,130,010,017 17-4
17-04-26 42,00------ -- ---------- --
17-04-262742,500,010,010,00 0,0% ----0,010,011 15-4
17-04-261.35243,000,010,03-0,02 -66,7% --0,130,010,011 17-4
17-04-26 43,50--0,01-- -- --------0 --
17-04-26 44,00------ -- ---------- --
17-04-2661845,000,020,04-0,02 -50,0% ----0,020,021 15-4
17-04-26 46,00------ -- ---------- --
17-04-263.05548,000,040,02-- -- ----0,040,023 9-4
17-04-2610150,000,060,02-- -- ----0,060,061 30-3
17-04-265052,000,060,01-- -- ----0,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--22,91-- -- --------0 --
15-05-26 18,00--20,91-- -- --------0 --
15-05-26 20,00--18,92-- -- --------0 --
15-05-26 22,00--16,92-- -- --------0 --
15-05-26 24,00--14,93-- -- --------0 --
15-05-26 25,00--13,93-- -- --------0 --
15-05-26 26,00--12,94-- -- --------0 --
15-05-26 27,00--11,94-- -- --------0 --
15-05-26 28,0010,3010,94-- -- ----10,3010,305 16-4
15-05-26 29,00--9,94-- -- --------0 --
15-05-26 29,5011,589,47-- -- ----11,5811,5810 7-4
15-05-26 30,008,408,97-0,57 -6,4% ----8,408,359 17-4
15-05-26 31,007,457,97-0,52 -6,5% ----7,457,4012 17-4
15-05-26 32,006,266,99-0,73 -10,4% ----6,506,2686 17-4
15-05-26 33,003,766,01-2,25 -37,4% --9,005,553,7654 17-4
15-05-26 34,003,035,06-2,03 -40,1% ----4,922,85365 17-4
15-05-26 35,002,254,12-1,87 -45,4% ----2,342,00335 17-4
15-05-26 36,001,483,22-1,74 -54,0% 1,45--3,101,34238 17-4
15-05-26 37,000,992,41-1,42 -58,9% 0,90--2,330,85551 17-4
15-05-26 38,000,621,71-1,09 -63,7% --2,101,650,52601 17-4
15-05-26 39,000,351,15-0,80 -69,6% --0,951,070,34529 17-4
15-05-26 40,000,210,75-0,54 -72,0% --1,000,700,20464 17-4
15-05-26 41,000,160,47-0,31 -66,0% ----0,380,14207 17-4
15-05-26 42,000,090,30-0,21 -70,0% ----0,250,0970 17-4
15-05-26 43,000,090,19-0,10 -52,6% ----0,090,0810 17-4
15-05-26 44,000,050,14-0,09 -64,3% --0,250,110,0526 17-4
15-05-26 45,000,080,10-- -- ----0,100,0821 16-4
15-05-26 46,000,060,08-0,02 -25,0% --0,380,060,054 17-4
15-05-26 48,000,110,06-- -- ----0,110,111 13-4
15-05-2636150,000,120,04-- -- ----0,120,121 1-4
15-05-261.33952,000,050,03-- -- ----0,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8026,91-- -- ----23,8023,801 5-3
19-06-26 14,0022,4524,91-- -- ----22,4522,452 6-3
19-06-26 16,0014,8522,92-8,07 -35,2% ----14,8514,8510 19-8
19-06-26 18,0013,7520,92-7,17 -34,3% ----13,7513,7510 26-8
19-06-26 20,0018,4018,92-0,52 -2,7% ----18,4018,404 17-4
19-06-26 22,007,1016,93-9,83 -58,1% ----7,107,1010 8-5
19-06-26 24,009,6314,93-- -- ----9,719,38241 18-2
19-06-26 25,009,0013,94-- -- ----9,009,0010 19-2
19-06-26 26,009,8512,94-- -- ----9,859,851 5-3
19-06-26 27,0013,1511,94-- -- ----13,1513,152 17-3
19-06-26 28,0013,0510,95-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,109,97-- -- ----11,1011,1010 18-3
19-06-26 30,007,988,99-1,01 -11,2% ----8,257,982 17-4
19-06-26 31,007,858,01-0,16 -2,0% ----7,857,851 17-4
19-06-2618.92032,005,557,06-2,11 -29,9% ----6,955,55133 17-4
19-06-26 33,003,916,11-2,20 -36,0% ----4,103,9119 17-4
19-06-26 34,003,115,16-2,05 -39,7% ----4,653,00461 17-4
19-06-26 35,002,354,28-1,93 -45,1% 2,25--3,822,35195 17-4
19-06-263.96636,001,853,46-1,60 -46,2% 0,21--2,991,80225 17-4
19-06-26 37,001,352,72-1,37 -50,4% ----2,301,19163 17-4
19-06-26 38,000,922,08-1,16 -55,8% ----2,000,88804 17-4
19-06-26 39,000,601,55-0,95 -61,3% --0,681,430,60772 17-4
19-06-26 40,000,481,14-0,66 -57,9% 0,104,001,080,42293 17-4
19-06-26 41,000,330,83-0,50 -60,2% --0,900,760,3352 17-4
19-06-26 42,000,240,60-0,36 -60,0% ----0,510,24577 17-4
19-06-26 43,000,170,44-0,27 -61,4% ----0,190,1717 17-4
19-06-26 44,000,140,33-0,19 -57,6% --1,350,300,13181 17-4
19-06-26 45,000,190,25-0,06 -24,0% ----0,190,194.011 17-4
19-06-26 46,000,090,20-0,11 -55,0% --1,050,190,0985 17-4
19-06-26 48,000,070,14-0,07 -50,0% ----0,070,071 17-4
19-06-26 50,000,110,10-- -- ----0,110,1110 15-4
19-06-26 52,000,100,08-- -- ----0,100,107 14-4
19-06-26 54,000,080,07-- -- ----0,080,0875 15-4
19-06-26 55,000,050,06-0,01 -16,7% ----0,050,053 17-4
19-06-26 56,000,160,06-- -- ----0,160,161 2-4
19-06-26 60,000,070,03-- -- ----0,070,07175 9-4
17-07-26 18,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 26,00------ -- ---------- --
17-07-26 27,00------ -- ---------- --
17-07-26 28,00------ -- ---------- --
17-07-26 29,00------ -- ---------- --
17-07-26 30,00------ -- ---------- --
17-07-26 31,00------ -- ---------- --
17-07-26 32,00------ -- ---------- --
17-07-26 33,00------ -- ---------- --
17-07-26 34,00------ -- ---------- --
17-07-26 35,00------ -- ---------- --
17-07-26 36,00------ -- ---------- --
17-07-26 37,00------ -- ---------- --
17-07-26 38,00------ -- ---------- --
17-07-26 39,00------ -- ---------- --
17-07-26 40,00------ -- ---------- --
17-07-26 41,00------ -- ---------- --
17-07-26 42,00------ -- ---------- --
17-07-26 44,00------ -- ---------- --
17-07-26 46,00------ -- ---------- --
17-07-26 48,00------ -- ---------- --
17-07-26 50,00------ -- ---------- --
17-07-26 52,00------ -- ---------- --
18-09-26 12,0020,7026,91-6,21 -23,1% ----20,7520,7047 13-11
18-09-26 14,0018,8024,91-6,11 -24,5% ----18,8018,7035 13-11
18-09-26 16,0015,3022,92-2,16 -9,4% ----15,3015,304 20-1
18-09-26 18,00--20,92-- -- --------0 --
18-09-26 20,0013,1118,93-- -- ----13,1113,111 16-2
18-09-26 22,00--16,93-- -- --------0 --
18-09-26 24,0014,8014,94-- -- ----14,8014,801 13-3
18-09-26 25,0014,9513,94-- -- ----14,9514,951 20-3
18-09-26 26,006,4512,96-- -- ----6,456,451 30-1
18-09-26 27,0012,7511,99-- -- ----12,7512,751 20-3
18-09-26 28,0011,9511,04-- -- ----11,9511,952 14-4
18-09-26 29,007,9310,06-2,13 -21,2% ----9,357,9351 17-4
18-09-26 30,009,059,11-- -- ----9,058,652 16-4
18-09-26 32,005,157,31-2,16 -29,5% ----5,455,1515 17-4
18-09-26 34,003,755,61-1,86 -33,2% 0,30--3,803,7027 17-4
18-09-26 36,002,454,14-1,69 -40,8% ----3,752,451.364 17-4
18-09-26 38,001,642,92-1,28 -43,8% --2,522,701,64562 17-4
18-09-26 40,001,091,99-0,90 -45,2% ----1,881,0358 17-4
18-09-26 42,000,701,33-0,63 -47,4% --2,801,120,70128 17-4
18-09-26 44,000,460,89-0,43 -48,3% --2,600,820,4670 17-4
18-09-26 45,000,380,74-0,36 -48,6% ----0,400,384 17-4
18-09-26 46,000,320,62-0,30 -48,4% ----0,350,326 17-4
18-09-26 48,000,570,45-- -- ----0,570,571 8-4
18-09-26 50,000,140,33-0,19 -57,6% ----0,280,142 17-4
18-09-26 55,000,260,18-- -- ----0,260,26200 14-4
18-09-26 60,000,160,12-- -- ----0,160,1610 8-4
18-09-26 70,00--0,05-- -- --------0 --
18-12-26 10,0029,9028,90-- -- ----30,0529,902 13-4
18-12-26 12,0021,5726,91-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6224,91-- -- ----21,6221,62100 4-3
18-12-26 15,0024,3023,92-- -- ----24,6024,2517 10-4
18-12-2612016,0019,6322,92-2,16 -9,4% ----19,6319,63120 5-3
18-12-26 18,0023,1020,92-- -- ----23,1023,002 2-4
18-12-26 20,0016,9518,93-1,98 -10,5% ----16,9516,95111 17-4
18-12-26 22,0016,3516,94-0,59 -3,5% ----16,3516,35110 17-4
18-12-26 24,0015,1014,96-- -- ----15,1015,105 15-4
18-12-26 25,0014,6513,99-- -- ----14,8014,6562 14-4
18-12-26 26,0012,5512,99-- -- ----12,5512,55208 16-4
18-12-26 27,0011,5512,04-- -- ----11,5511,5519 16-4
18-12-26 28,0010,6011,09-0,49 -4,4% ----10,6010,6010 17-4
18-12-2653929,0012,2510,19-2,05 -20,1% ----12,2512,252 7-4
18-12-26 30,007,059,29-2,24 -24,1% 6,008,008,757,0535 17-4
18-12-26 32,005,657,58-1,93 -25,5% ----7,405,5032 17-4
18-12-26 34,004,356,03-1,68 -27,9% ----5,554,2411 17-4
18-12-26 35,003,605,33-1,73 -32,5% ----4,113,60165 17-4
18-12-26 36,003,024,66-1,64 -35,2% ----4,262,9991 17-4
18-12-26 38,002,263,51-1,25 -35,6% 1,75--3,342,14365 17-4
18-12-26 40,001,582,57-0,99 -38,5% --6,002,461,50103 17-4
18-12-26 42,001,051,85-0,80 -43,2% ----1,791,05385 17-4
18-12-26 44,000,801,33-0,53 -39,8% --1,301,170,7416 17-4
18-12-26 45,000,681,14-0,46 -40,4% --1,900,980,6811 17-4
18-12-26 46,000,690,98-0,29 -29,6% ----0,920,6916 17-4
18-12-26 48,000,400,72-0,32 -44,4% ----0,610,408 17-4
18-12-26 50,000,350,54-0,19 -35,2% ----0,500,3522 17-4
18-12-26 55,000,430,29-- -- --0,630,430,431 13-4
18-12-26 60,000,200,18-- -- --0,560,200,20107 15-4
18-12-26 70,000,130,09-- -- ----0,130,136 9-4
19-03-27 16,00--22,92-- -- --------0 --
19-03-27 18,00--20,93-- -- --------0 --
19-03-27 20,0018,6518,93-- -- ----18,6518,651 8-4
19-03-27 22,0018,1516,95-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,99-- -- --------0 --
19-03-27 26,00--13,07-- -- --------0 --
19-03-27 27,00------ -- ---------- --
19-03-27 28,00--11,23-- -- --------0 --
19-03-27 29,00--10,34-- -- --------0 --
19-03-27 30,007,309,48-2,18 -23,0% ----7,307,301 17-4
19-03-27832,005,957,86-1,87 -23,8% ----6,255,955 17-4
19-03-27 34,006,356,36-- -- ----6,356,355 14-4
19-03-27 36,003,865,07-1,21 -23,9% ----4,653,86105 17-4
19-03-27 38,002,673,95-1,28 -32,4% ----3,832,67241 17-4
19-03-27 40,001,993,04-1,05 -34,5% ----2,901,88122 17-4
19-03-27 42,001,462,30-0,84 -36,5% ----2,041,462 17-4
19-03-27 44,001,611,73-0,12 -6,9% ----1,611,613 17-4
19-03-27 46,001,201,30-- -- ----1,201,206 16-4
19-03-27 48,001,600,99-- -- ----1,601,602 2-4
19-03-27 50,001,340,76-- -- ----1,361,343 7-4
19-03-27 55,000,480,41-- -- ----0,490,4814 15-4
19-03-27 60,000,290,25-- -- ----0,290,2914 15-4
19-03-27 70,00--0,10-- -- --------0 --
18-06-27 20,0019,7018,94-- -- ----19,7019,701 16-3
18-06-27 22,0013,0016,94-- -- ----13,0013,002 26-2
18-06-27 24,0014,5515,02-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6713,11-- -- ----12,6712,67395 16-4
18-06-27 28,0010,7511,34-0,59 -5,2% ----10,8010,7510 17-4
18-06-27 30,009,059,64-0,59 -6,1% ----9,059,0510 17-4
18-06-27 35,005,806,05-0,25 -4,1% ----5,805,8016 17-4
18-06-27 40,002,353,43-1,08 -31,5% 1,504,953,352,23432 17-4
18-06-27 45,001,181,83-0,65 -35,5% --3,251,181,1610 17-4
18-06-27 50,001,210,99-- -- ----1,211,211 9-4
18-06-27 55,000,500,56-0,06 -10,7% ----0,500,5010 17-4
18-06-27 60,000,310,33-- -- ----0,310,31113 16-4
18-06-27 80,000,130,02-- -- ----0,130,13337 26-3
17-12-27 15,0025,2123,91-- -- ----25,2125,21260 17-3
17-12-27 20,0018,4518,93-0,48 -2,5% ----18,4518,452 17-4
17-12-27 22,0016,9016,93-- -- ----16,9016,5090 16-4
17-12-27 24,0013,4014,97-1,57 -10,5% ----14,4013,403 17-4
17-12-27 26,0011,2013,15-1,95 -14,8% ----13,1011,0026 17-4
17-12-27 28,009,4011,50-2,10 -18,3% ----9,409,401 17-4
17-12-27 30,008,119,96-1,85 -18,6% ----9,908,0023 17-4
17-12-27 32,007,008,51-1,51 -17,7% ----7,007,0011 17-4
17-12-27 34,007,007,18-0,18 -2,5% ----7,007,00401 17-4
17-12-272.03235,005,056,58-1,56 -23,7% ----6,154,75102 17-4
17-12-27 40,002,954,08-1,13 -27,7% 2,733,153,952,85116 17-4
17-12-27 45,001,652,44-0,79 -32,4% --2,302,301,654 17-4
17-12-27 50,001,251,45-0,20 -13,8% ----1,251,251 17-4
17-12-27 55,000,770,86-- -- ----0,770,77100 16-4
17-12-27 60,000,320,48-0,16 -33,3% ----0,320,321 17-4
17-12-27 80,000,180,06-- -- ----0,180,182 2-4
15-12-28 15,0025,1023,94-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9018,97-- -- ----19,9019,902 19-3
15-12-28 22,0016,9517,04-- -- ----16,9516,55235 16-4
15-12-28 24,0016,4515,21-- -- ----16,4516,456 1-4
15-12-28 25,0014,9014,31-- -- ----15,2014,906 14-4
15-12-28 26,0013,9613,49-- -- ----14,0113,94290 24-3
15-12-28 28,0013,0011,91-- -- ----13,0012,803 13-4
15-12-28 30,008,6610,46-1,80 -17,2% ----8,708,5760 17-4
15-12-28 32,007,309,13-1,83 -20,0% 3,76--8,357,309 17-4
15-12-28 34,009,007,93-- -- ----9,009,001 13-4
15-12-28 35,007,007,40-0,40 -5,4% ----7,007,00458 17-4
15-12-28 40,003,925,08-1,16 -22,8% --7,954,103,8011 17-4
15-12-28 45,002,503,38-0,88 -26,0% ----2,502,502 17-4
15-12-28 50,002,102,27-0,17 -7,5% ----2,102,1010 17-4
15-12-28 55,002,151,51-- -- ----2,152,151 30-3
15-12-2855360,001,121,00-0,29 -29,0% ----1,121,1210 9-4
15-12-28 80,000,360,24-- -- --2,000,370,3630 20-3
21-12-291215,0018,2023,92-2,18 -9,1% ----18,2018,201 16-2
21-12-29 20,0017,9518,93-0,98 -5,2% ----18,4017,955 17-4
21-12-29 22,0016,5517,03-- -- --20,0016,5516,5521 16-4
21-12-29 24,0015,2015,36-- -- ----15,2015,201 14-4
21-12-29 25,0012,5014,51-2,01 -13,9% ----13,0512,508 17-4
21-12-29 26,0013,0513,71-0,66 -4,8% ----13,0513,051 17-4
21-12-29 28,0010,6512,21-1,56 -12,8% ----10,6510,651 17-4
21-12-29 30,0010,5210,83-0,31 -2,9% ----10,7010,44238 17-4
21-12-29 35,007,728,03-0,31 -3,9% ----7,727,721 17-4
21-12-29 40,004,405,82-1,42 -24,4% ----4,404,40459 17-4
21-12-29 45,003,404,12-0,72 -17,5% ----3,403,402 17-4
21-12-29 50,002,952,94-- -- ----2,952,951 16-4
21-12-29 55,003,002,10-- -- ----3,003,0010 31-3
21-12-29 60,001,801,50-- -- ----1,801,801 25-3
21-12-29 80,000,700,42-- -- ----0,700,7025 31-3
21-12-29 100,000,150,19-0,04 -21,1% ----0,150,15100 17-4
20-12-30 15,0025,0523,90-- -- ----25,0525,052 26-3
20-12-30 20,0016,9519,06-2,11 -11,1% ----16,9516,951 17-4
20-12-30 22,0017,2017,19-- -- ----17,2017,202 15-4
20-12-30 24,0016,3615,46-- -- ----16,3616,362 13-4
20-12-30 26,0014,3213,91-- -- ----14,3214,322 10-4
20-12-30 28,0012,7512,48-- -- ----12,7512,751 10-4
20-12-30 30,009,3011,21-1,91 -17,0% ----9,309,301 17-4
20-12-30 35,007,258,53-1,28 -15,0% ----7,257,257 17-4
20-12-30 40,006,106,42-0,32 -5,0% ----6,206,102 17-4
20-12-30 45,003,704,76-1,06 -22,3% ----3,703,701 17-4
20-12-30 50,004,653,52-- -- ----4,654,651 2-4
20-12-30 55,002,682,64-- -- ----2,682,681 16-4
20-12-30 60,001,851,97-0,12 -6,1% ----1,851,855 17-4
20-12-308880,001,100,65-0,16 -24,6% ----1,101,036 31-3
20-12-30 100,000,250,23+0,02 +8,7% ----0,250,255 17-4
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?