Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,32537,15-0,83 -2,2% 36,8436,0152.009.84111:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 35.218 (18.688 Calls, 16.530 Puts)
Totaal open interest bij opening 118.796 (54.108 Calls, 64.688 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--22,41-- -- --------0 --
15-05-26 18,00--20,41-- -- --------0 --
15-05-26 20,00--18,41-- -- 17,0017,30----0 --
15-05-26 22,0016,2516,41-- -- ----16,2516,251 30-4
15-05-26 24,0013,7514,41-- -- ----13,7513,602 20-4
15-05-26 25,00--13,41-- -- --------0 --
15-05-26 26,00--12,41-- -- 11,0011,30----0 --
15-05-26 27,00--11,41-- -- --------0 --
15-05-26 28,0010,3510,41-- -- ----10,3510,355 27-4
15-05-26 29,00--9,41-- -- --------0 --
15-05-26 29,5011,588,91-- -- 7,557,8011,5811,5810 7-4
15-05-26 30,007,208,41-1,21 -14,4% ----7,207,202 15:50
15-05-26 31,007,357,41-- -- ----7,407,204 5-5
15-05-26 32,005,156,44-1,29 -20,0% ----5,154,9251 14:15
15-05-26 33,004,185,44-1,26 -23,2% 4,124,304,373,6728 16:49
15-05-26 33,50------ -- ---------- --
15-05-26 34,003,294,46-1,17 -26,2% 0,08--4,282,6497 17:13
15-05-26 34,503,943,97-- -- ----3,943,941 5-5
15-05-26 35,002,253,50-1,25 -35,7% ----3,251,7524 16:39
15-05-26 35,501,803,02-1,22 -40,4% ----1,801,801 14:06
15-05-2671836,001,522,57-1,08 -42,0% ----1,800,97122 17:27
15-05-26 36,501,182,13-0,95 -44,6% 1,091,231,180,7640 16:04
15-05-26 37,000,891,74-0,85 -48,9% 0,790,931,560,54621 17:26
15-05-26 37,500,631,37-0,74 -54,0% ----0,750,4671 17:27
15-05-26 38,000,451,06-0,61 -57,5% --1,160,950,261.767 17:28
15-05-26 38,500,330,80-0,47 -58,8% ----0,650,18136 17:29
15-05-26 39,000,240,59-0,35 -59,3% ----0,500,13759 17:23
15-05-26 39,500,150,43-0,28 -65,1% ----0,150,1332 17:10
15-05-26 40,000,110,31-0,20 -64,5% --1,050,260,061.539 16:19
15-05-26 40,500,100,22-0,12 -54,5% 0,060,120,100,101 15:06
15-05-26 41,000,070,16-0,09 -56,3% ----0,120,04393 16:09
15-05-26 42,000,050,09-0,04 -44,4% 0,020,070,070,04104 16:30
15-05-26 43,000,040,06-0,02 -33,3% --0,900,040,0450 6-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660345,000,010,03-0,02 -66,7% ----0,010,013 13:32
15-05-261.87746,000,030,02-- -- ----0,030,0310 5-5
15-05-2632748,000,040,02-- -- ----0,040,041 21-4
15-05-2636050,000,020,02-- -- ----0,020,021 29-4
15-05-261.33952,000,050,02-- -- --0,020,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8026,40-- -- ----23,8023,801 5-3
19-06-26 14,0022,4524,40-- -- 23,0023,3022,4522,452 6-3
19-06-26 16,0014,8522,40-7,55 -33,7% ----14,8514,8510 19-8
19-06-26 18,0013,7520,40-6,65 -32,6% ----13,7513,7510 26-8
19-06-26 20,0017,7018,41-- -- ----17,7017,702 20-4
19-06-26 22,007,1016,41-9,31 -56,7% 15,0015,307,107,1010 8-5
19-06-26 24,0013,2514,41-1,16 -8,0% ----13,2513,251 17:13
19-06-26 25,009,0013,41-- -- ----9,009,0010 19-2
19-06-26 26,009,8512,41-- -- ----9,859,851 5-3
19-06-26 27,0013,1511,42-- -- ----13,1513,152 17-3
19-06-262.33428,0010,3910,42-- -- 9,109,3010,3910,394 28-4
19-06-26 29,008,979,44-0,47 -5,0% 8,108,309,138,9711 6-5
19-06-26 30,007,078,44-1,37 -16,2% 7,107,307,076,854 14:01
19-06-26 31,007,557,46-- -- ----7,557,354 5-5
19-06-26 32,005,296,49-1,20 -18,5% ----6,304,50418 17:12
19-06-26 33,004,285,54-1,26 -22,7% 4,244,404,504,2817 16:49
19-06-26 34,003,404,59-1,19 -25,9% --6,003,652,8527 16:09
19-06-26 35,002,583,71-1,13 -30,5% ----2,742,15257 16:09
19-06-26 36,001,972,89-0,92 -31,8% 0,21--2,551,5264 17:13
19-06-26 37,001,402,19-0,79 -36,1% ----2,011,11178 17:12
19-06-26 38,000,951,62-0,67 -41,4% ----1,510,71507 17:10
19-06-26 39,000,671,16-0,49 -42,2% 0,640,701,060,50332 17:27
19-06-26 40,000,450,82-0,37 -45,1% ----0,720,35574 17:03
19-06-263.51241,000,320,57-0,25 -43,9% 0,290,330,500,26294 17:13
19-06-2615.01142,000,240,41-0,17 -41,5% 0,200,250,340,219 15:13
19-06-26 43,000,180,29-0,11 -37,9% ----0,190,18103 15:44
19-06-26 44,000,120,22-0,10 -45,5% ----0,120,1123 13:37
19-06-26 45,000,170,17-- -- ----0,170,171 28-4
19-06-264.92046,000,100,13-0,04 -30,8% --1,050,100,105 6-5
19-06-26 48,000,110,09-- -- ----0,110,10103 24-4
19-06-26 50,000,070,07-- -- ----0,070,07131 27-4
19-06-26 52,000,100,06-- -- ----0,100,107 14-4
19-06-26 54,000,080,04-- -- ----0,080,0875 15-4
19-06-26 55,000,050,04-- -- ----0,050,051.200 27-4
19-06-26 56,000,160,04-- -- ----0,160,161 2-4
19-06-26 60,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--20,40-- -- 19,0019,30----0 --
17-07-26 20,00--18,41-- -- --------0 --
17-07-26 22,00--16,41-- -- --------0 --
17-07-26 24,00--14,41-- -- --------0 --
17-07-26 26,00--12,41-- -- 11,0511,35----0 --
17-07-26 27,00--11,43-- -- --------0 --
17-07-26 28,00--10,44-- -- --------0 --
17-07-26 29,00--9,46-- -- --------0 --
17-07-26 30,008,008,46-- -- 7,107,408,008,002 28-4
17-07-26 31,006,957,51-- -- ----6,956,951 27-4
17-07-26 32,005,406,56-1,16 -17,7% ----5,605,0053 17:13
17-07-26 33,004,165,64-1,48 -26,2% ----4,164,1030 6-5
17-07-26 34,003,564,76-1,20 -25,2% 3,573,723,563,183 16:34
17-07-26 35,003,773,94-- -- ----3,913,7725 5-5
17-07-26 36,002,283,19-0,91 -28,5% 2,25--2,341,89202 17:26
17-07-26 37,001,642,54-0,90 -35,4% ----1,851,37432 16:23
17-07-26 38,001,292,00-0,71 -35,5% 1,241,361,321,2910 17:10
17-07-268439,001,461,53-0,56 -36,6% ----1,471,4651 5-5
17-07-26 40,000,701,16-0,46 -39,7% ----1,040,6057 16:12
17-07-26 41,000,470,88-0,41 -46,6% ----0,580,476 6-5
17-07-26 42,000,610,66-- -- 0,350,430,610,619 29-4
17-07-26 43,000,490,51-- -- ----0,500,49101 4-5
17-07-26 44,000,380,39-- -- ----0,380,3825 5-5
17-07-26 46,000,240,25-- -- ----0,240,2440 5-5
17-07-26348,000,180,17-0,06 -35,3% ----0,180,181 4-5
17-07-26 50,000,140,12-- -- 0,060,110,140,1425 30-4
17-07-26 52,00--0,10-- -- --------0 --
18-09-26 12,0020,7026,40-5,70 -21,6% ----20,7520,7047 13-11
18-09-26 14,0018,8024,40-5,60 -23,0% ----18,8018,7035 13-11
18-09-26 16,0015,3022,40-- -- ----15,3015,304 20-1
18-09-26 18,00--20,40-- -- 19,0019,30----0 --
18-09-26 20,0013,1118,40-- -- ----13,1113,111 16-2
18-09-26 22,00--16,41-- -- --------0 --
18-09-26 24,0014,8014,41-- -- ----14,8014,801 13-3
18-09-26 25,0014,9513,42-- -- 12,1012,3014,9514,951 20-3
18-09-2610126,006,4512,43-1,22 -9,8% ----6,456,451 30-1
18-09-26 27,0011,5511,46-- -- ----11,5511,5510 5-5
18-09-26 28,009,4510,48-1,03 -9,8% ----9,459,4511 15:43
18-09-26 29,008,829,51-- -- 8,208,409,168,822 27-4
18-09-26 30,006,908,58-1,68 -19,6% ----6,906,903 13:32
18-09-26 32,006,506,78-0,28 -4,1% ----6,506,503 6-5
18-09-26 34,004,105,13-1,03 -20,1% 0,30--4,753,95500 17:25
18-09-26 36,002,773,70-0,93 -25,1% 2,742,813,392,43123 17:28
18-09-26 38,001,862,57-0,71 -27,6% --4,762,361,5573 17:24
18-09-26 40,001,191,71-0,52 -30,4% ----1,591,071.507 17:26
18-09-26 42,000,791,13-0,34 -30,1% 0,70--0,900,7620 15:47
18-09-26 44,000,490,76-0,27 -35,5% 0,470,550,550,4925 6-5
18-09-26 45,000,430,63-0,20 -31,7% ----0,430,431 15:48
18-09-26 46,000,510,53-- -- ----0,510,511 5-5
18-09-26 48,000,250,38-0,13 -34,2% ----0,250,25100 12:40
18-09-26 50,000,260,28-0,02 -7,1% 0,160,250,260,261 6-5
18-09-26 55,000,260,16-- -- ----0,260,26200 14-4
18-09-26 60,000,160,10-- -- ----0,160,1610 8-4
18-09-26 70,00--0,03-- -- --------0 --
18-12-26 10,0029,9028,40-- -- ----30,0529,902 13-4
18-12-26 12,0021,5726,40-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6224,40-- -- ----21,6221,62100 4-3
18-12-26 15,0022,0023,40-1,40 -6,0% 22,0522,2522,0022,0015 16:22
18-12-26 16,0019,6322,40-- -- 21,0521,2519,6319,63120 5-3
18-12-26 18,0019,3020,40-1,10 -5,4% ----19,3019,301 15:01
18-12-26 20,0018,0018,41-0,41 -2,2% ----18,0018,001 6-5
18-12-26 22,0016,3516,41-- -- ----16,3516,35110 17-4
18-12-26 24,0014,4514,42-- -- ----14,4514,454 4-5
18-12-26 25,0011,7513,44-1,69 -12,6% 11,75--13,2511,75104 12:52
18-12-26 26,0011,2512,46-1,21 -9,7% ----11,2511,252 6-5
18-12-26 27,0011,5511,51-- -- ----11,5511,5519 16-4
18-12-264.78828,0010,5010,56-1,20 -11,4% 9,259,5010,5010,501 30-4
18-12-26 29,009,719,66-- -- ----9,719,6062 28-4
18-12-26 30,007,708,76-1,06 -12,1% 6,009,007,707,0029 15:15
18-12-26 32,005,957,08-1,13 -16,0% ----6,805,65380 17:08
18-12-26 34,004,545,58-1,04 -18,6% 4,494,675,304,18161 14:43
18-12-26 35,003,894,89-1,00 -20,4% 3,70--4,603,709 16:13
18-12-26 36,003,364,25-0,89 -20,9% ----4,092,9668 17:12
18-12-26 38,002,443,16-0,72 -22,8% 1,95--2,982,16448 17:26
18-12-26 40,001,732,30-0,57 -24,8% --5,202,161,481.834 17:13
18-12-26 42,001,181,65-0,47 -28,5% 1,101,251,401,05285 16:49
18-12-261.97544,000,831,19-0,36 -30,3% 0,731,231,080,7315 16:51
18-12-26 45,000,671,01-0,34 -33,7% ----0,850,6745 13:41
18-12-26 46,000,550,86-0,31 -36,0% ----0,620,5512 13:27
18-12-26 48,000,600,64-- -- 0,410,490,600,6010 30-4
18-12-261.01850,000,320,49-0,17 -34,7% 0,310,380,320,325 13:41
18-12-26 55,000,230,27-- -- --0,630,230,2340 28-4
18-12-26 60,000,120,16-0,04 -25,0% --0,560,120,121 15:33
18-12-26 70,000,070,05-- -- ----0,070,073 28-4
19-03-27 16,00--22,40-- -- 21,0021,30----0 --
19-03-27 18,00--20,40-- -- 19,0019,30----0 --
19-03-27 20,0018,6518,40-- -- ----18,6518,651 8-4
19-03-27 22,0018,1516,41-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,41-- -- --------0 --
19-03-27 26,00--12,44-- -- 11,1011,45----0 --
19-03-27 27,00--11,50-- -- --------0 --
19-03-27 28,00--10,61-- -- --------0 --
19-03-27 29,00--9,76-- -- --------0 --
19-03-27 30,008,308,94-- -- ----8,308,301 20-4
19-03-27 32,006,457,38-- -- 6,206,456,756,455 20-4
19-03-27 34,004,565,93-1,37 -23,1% ----4,564,5421 13:02
19-03-27 36,004,514,69-0,18 -3,8% ----4,514,514 6-5
19-03-27 38,002,743,62-0,88 -24,3% 2,34--2,742,741 6-5
19-03-27 40,002,212,77-0,56 -20,2% 2,082,192,492,06308 17:14
19-03-27 42,001,682,08-0,40 -19,2% --1,771,681,6810 6-5
19-03-27 44,001,571,56-- -- ----1,571,546 5-5
19-03-27 46,000,951,17-0,22 -18,8% ----0,950,9510 6-5
19-03-27 48,001,600,88-- -- 0,590,701,601,602 2-4
19-03-27 50,000,680,68-- -- ----0,680,685 5-5
19-03-27 55,000,480,37-- -- ----0,490,4814 15-4
19-03-27 60,000,200,18-- -- ----0,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0019,7018,41-- -- 17,1017,3019,7019,701 16-3
18-06-27 22,0013,0016,41-- -- ----13,0013,002 26-2
18-06-27 24,0014,5514,46-- -- ----14,5514,5540 16-4
18-06-271.95126,0012,6712,61-1,23 -9,8% ----12,6712,67395 16-4
18-06-27 28,0010,7510,81-- -- ----10,8010,7510 17-4
18-06-272.87430,009,149,16-1,14 -12,4% 7,908,159,149,142 5-5
18-06-27 35,004,665,63-0,97 -17,2% ----4,664,3574 14:45
18-06-27 40,002,453,14-0,69 -22,0% 1,504,953,022,4587 16:22
18-06-27 45,001,161,65-0,49 -29,7% ----1,561,165 13:41
18-06-27 50,000,820,88-0,06 -6,8% 0,580,710,820,821 6-5
18-06-27 55,000,430,48-0,05 -10,4% ----0,430,431 6-5
18-06-27 60,000,220,29-0,07 -24,1% 0,140,280,220,22125 6-5
18-06-27 80,000,130,02-- -- 0,030,100,130,13337 26-3
17-12-27 15,0022,1523,40-1,25 -5,3% ----22,1522,151 16:09
17-12-27 20,0018,4218,41-- -- ----18,4218,423 5-5
17-12-27 22,0016,4516,41-- -- ----16,4516,3633 5-5
17-12-27 24,0014,1614,43-0,27 -1,9% ----14,1614,011.127 6-5
17-12-27 26,0011,6012,61-1,01 -8,0% ----12,5011,1019 14:48
17-12-27 28,0010,6010,98-0,38 -3,5% ----10,8210,6015 6-5
17-12-27 30,008,009,48-1,48 -15,6% ----9,008,0036 12:53
17-12-273.01732,006,908,06-1,16 -14,4% 6,857,306,906,7511 14:03
17-12-27 34,005,456,76-1,31 -19,4% ----6,505,3510 13:27
17-12-27 35,005,156,16-1,01 -16,4% ----5,905,1565 14:03
17-12-274.18840,003,103,75-0,65 -17,3% 2,993,183,573,0046 16:09
17-12-27 45,001,782,18-0,40 -18,3% --1,852,061,6218 16:13
17-12-27 50,000,961,25-0,29 -23,2% ----1,190,9628 6-5
17-12-2723055,000,650,72-0,17 -23,6% ----0,650,651 6-5
17-12-27 60,000,400,42-0,02 -4,8% 0,220,410,400,401 6-5
17-12-27 80,000,060,04-- -- ----0,060,0618 23-4
15-12-28 15,0025,1023,41-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2518,41-- -- ----18,2518,254 22-4
15-12-28 22,0016,1116,46-- -- 14,9015,8516,1116,116 22-4
15-12-28 24,0014,5214,66-- -- ----14,5214,522 23-4
15-12-28 25,0012,6313,79-1,16 -8,4% ----12,6612,632 6-5
15-12-28 26,0013,9612,99-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3511,41-- -- 10,0010,7011,3511,355 27-4
15-12-28 30,008,909,98-1,08 -10,8% 8,659,358,908,901 17:06
15-12-28 32,007,708,68-0,98 -11,3% 3,76--7,707,702 6-5
15-12-28 34,007,007,51-- -- 6,357,057,507,008 28-4
15-12-28 35,005,756,93-1,18 -17,0% ----6,705,7511 12:56
15-12-28 40,004,044,67-0,63 -13,5% --7,954,043,702 14:57
15-12-28 45,002,403,06-0,66 -21,6% ----2,502,402 13:06
15-12-28 50,001,582,00-0,42 -21,0% 0,05--1,591,588 6-5
15-12-28 55,002,151,30-- -- ----2,152,151 30-3
15-12-28 60,000,800,87-0,07 -8,0% ----0,800,8040 6-5
15-12-28 80,000,360,20-- -- ----0,370,3630 20-3
21-12-29 15,0018,2023,39-- -- ----18,2018,201 16-2
21-12-29 20,0018,1518,39-- -- ----18,1518,152 29-4
21-12-29 22,0016,5516,46-- -- --20,0016,5516,5521 16-4
21-12-29 24,0014,4914,79-- -- ----14,5114,494 27-4
21-12-29 25,0012,6013,99-1,39 -9,9% ----13,4512,60110 13:54
21-12-29 26,0012,9013,21-0,31 -2,3% ----12,9012,901 6-5
21-12-29 28,0011,4011,73-- -- ----11,4011,401 27-4
21-12-29 30,009,3010,36-1,06 -10,2% 9,159,709,359,304 17:08
21-12-29 35,006,807,58-0,78 -10,3% 6,557,106,806,8020 16:31
21-12-291.73040,004,665,43-0,71 -13,1% ----4,664,661 14:48
21-12-29 45,002,953,78-0,83 -22,0% ----2,952,951 13:16
21-12-29 50,002,952,66-- -- ----2,952,951 16-4
21-12-295955,001,851,86-0,28 -15,1% 1,271,771,881,8515 5-5
21-12-29 60,001,331,33-- -- ----1,331,33101 24-4
21-12-29 80,000,400,36-- -- ----0,400,4025 5-5
21-12-29 100,000,150,13-- -- ----0,150,15100 17-4
20-12-30 15,0025,0523,41-- -- ----25,0525,052 26-3
20-12-30 20,0017,0018,46-1,46 -7,9% ----17,0017,004 6-5
20-12-30 22,0015,0516,59-1,54 -9,3% ----15,0515,051 12:45
20-12-30 24,0014,0014,91-0,91 -6,1% 13,3014,3014,2014,001.157 15:07
20-12-30 26,0013,0013,39-- -- ----13,0013,0015 28-4
20-12-30 28,0012,0011,96-- -- ----12,0012,0050 5-5
20-12-30 30,009,6510,68-1,03 -9,6% --11,009,759,655 17:10
20-12-30 35,007,148,13-0,99 -12,2% 6,957,757,146,906 14:08
20-12-30 40,005,056,06-1,01 -16,7% ----5,205,057 13:43
20-12-30 45,003,844,44-0,60 -13,5% ----3,843,825 14:14
20-12-30 50,002,863,24-0,38 -11,7% ----2,862,8625 16:41
20-12-30 55,002,412,35-- -- 1,742,332,412,413 23-4
20-12-30 60,001,731,71+0,02 +1,2% 1,201,761,731,737 6-5
20-12-30 80,001,100,50-- -- ----1,101,036 31-3
20-12-30 100,000,250,16-- -- ----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?