Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 31,59531,775-0,18 -0,6% 31,70531,4355.093.14717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 34.336 (9.808 Calls, 24.528 Puts)
Totaal open interest bij opening 72.903 (30.805 Calls, 42.098 Puts)
Call / Put ratio 0,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25314,0018,5518,09-- -- 17,7017,8518,5518,553 13-11
21-11-25 16,0017,2516,09-0,31 -1,9% 15,6015,9017,2517,256 12-11
21-11-25 18,00--14,09-- -- 13,6013,90----0 --
21-11-25 20,0012,1712,09-- -- 11,6011,9012,1712,171 7-10
21-11-25 22,00--10,09-- -- 9,609,90----0 --
21-11-25 23,00--9,09-- -- 8,608,90----0 --
21-11-25 24,00--8,09-- -- 7,607,90----0 --
21-11-25 25,008,257,09-- -- 6,606,908,258,256 12-11
21-11-25 26,00--6,09-- -- 5,605,85----0 --
21-11-25 27,004,055,09-- -- 4,654,884,053,55125 17-10
21-11-25 27,505,024,59-- -- 4,164,365,025,0220 6-11
21-11-25 28,005,004,09-- -- 3,673,855,055,007 11-11
21-11-25 28,503,113,59-- -- 3,193,343,113,003 26-9
21-11-253129,002,753,09-0,34 -11,0% 2,712,842,752,753 21-11
21-11-25 29,40--2,69-- -- 2,292,44----0 --
21-11-25129,502,602,59-- -- 2,212,342,602,601 20-11
21-11-25 29,60--2,49-- -- 2,092,24----0 --
21-11-25 29,80--2,29-- -- 1,892,04----0 --
21-11-2593730,001,632,09-0,46 -22,0% 1,711,841,651,6351 21-11
21-11-25 30,50--1,60-- -- 1,191,34----0 --
21-11-2520431,000,751,11-0,36 -32,4% 0,710,840,750,5559 21-11
21-11-2528831,500,220,61-0,39 -63,9% 0,200,340,320,13188 21-11
21-11-251.32032,000,010,22-0,21 -95,5% --0,020,080,01602 21-11
21-11-252.24232,500,010,02-0,01 -50,0% --0,020,020,01136 21-11
21-11-2513.60233,000,010,010,00 0,0% --0,010,010,0145 21-11
21-11-2594633,500,010,02-0,01 -50,0% --0,020,010,011 21-11
21-11-251.21734,000,010,010,00 0,0% --0,020,010,0150 21-11
21-11-25 34,50--0,01-- -- --------0 --
21-11-2534235,000,010,02-0,01 -50,0% ----0,010,011 12-11
21-11-25 35,50------ -- ---------- --
21-11-258936,000,010,02-- -- ----0,010,011 28-10
21-11-25 37,00--0,01-- -- --------0 --
21-11-25 38,00--0,01-- -- --------0 --
21-11-25240,000,010,010,00 0,0% ----0,010,012 21-11
21-11-25 42,00--0,01-- -- --------0 --
21-11-25 44,00--0,01-- -- --------0 --
21-11-25 46,00--0,01-- -- --------0 --
19-12-25 8,0024,6524,10-- -- ----24,6524,605 17-11
19-12-25 9,0021,0823,10-- -- ----21,0821,0850 14-5
19-12-25 10,0023,0522,10-- -- ----23,2023,0530 12-11
19-12-25 12,0021,0520,11-- -- ----21,1521,0550 12-11
19-12-25 14,0019,0518,11-- -- --------30 12-11
19-12-25 16,0017,0516,12-- -- ----17,0517,0535 12-11
19-12-25 18,0015,0514,12-- -- ----15,1015,0540 12-11
19-12-25 20,0011,5512,12-0,57 -4,7% ----11,5511,454 21-11
19-12-25 22,0010,3010,13-- -- ----10,3010,301 19-11
19-12-25 23,0010,129,13-- -- ----10,1310,1280 12-11
19-12-25 24,009,108,13-- -- ----9,109,101 11-11
19-12-25 25,006,807,13-0,33 -4,6% ----6,806,806 21-11
19-12-25 26,006,726,14-- -- ----6,756,6512 13-11
19-12-25 27,004,655,15-0,50 -9,7% ----4,794,652 21-11
19-12-25 27,504,624,66-- -- ----4,624,621 8-10
19-12-25 28,003,854,17-0,32 -7,7% ----3,853,851 21-11
19-12-25 28,504,303,70-- -- ----4,304,282 13-11
19-12-25 29,003,253,23-- -- ----3,253,251 20-11
19-12-25 29,503,282,77-- -- ----3,293,2812 13-11
19-12-25 30,002,022,31-0,29 -12,6% ----2,081,80151 21-11
19-12-25 31,001,251,46-0,21 -14,4% ----1,301,06801 21-11
19-12-25 32,000,650,78-0,13 -16,7% ----0,670,531.380 21-11
19-12-25 33,000,270,33-0,06 -18,2% ----0,280,22372 21-11
19-12-25 34,000,090,12-0,03 -25,0% ----0,100,08291 21-11
19-12-25 35,000,030,04-0,01 -25,0% ----0,060,03235 21-11
19-12-25 36,000,020,01-- -- ----0,020,0210 19-11
19-12-2518337,000,030,01-- -- ----0,030,032 10-11
19-12-253.90938,000,010,01-- -- ----0,010,011 6-11
19-12-254.10740,000,010,01-- -- ----0,010,01100 28-10
19-12-25 42,00--0,01-- -- --------0 --
19-12-25 44,00--0,01-- -- --------0 --
19-12-2594145,000,010,010,00 0,0% ----0,010,0176 31-10
19-12-25 46,00------ -- --------0 --
19-12-25 48,00------ -- ---------- --
19-12-2518250,000,040,01-- -- ----0,040,042 10-4
19-12-25 55,00--0,01-- -- --------0 --
16-01-26 16,0016,6516,14-- -- ----16,6516,6525 17-11
16-01-26 18,00--14,15-0,31 -2,2% --------0 --
16-01-26 20,00--12,16-- -- --------0 --
16-01-26 22,00--10,17-- -- --------0 --
16-01-26 23,00--9,17-- -- --------0 --
16-01-26 24,00--8,18-- -- --------0 --
16-01-26 25,00--7,18-- -- --------0 --
16-01-26 26,00--6,19-- -- --------0 --
16-01-26 27,00--5,22-- -- --------0 --
16-01-26 27,50--4,74-- -- --------0 --
16-01-26 28,004,134,27-- -- ----4,134,131 4-11
16-01-26 28,504,553,81-- -- ----4,554,552 11-11
16-01-26 29,002,963,37-0,41 -12,2% ----2,962,962 21-11
16-01-26 29,50--2,93-- -- --------0 --
16-01-26 30,002,262,50-0,24 -9,6% ----2,262,1748 21-11
16-01-26 31,001,521,70-0,18 -10,6% ----1,551,3540 21-11
16-01-26 32,000,911,06-0,15 -14,2% ----0,950,84196 21-11
16-01-26 33,000,510,58-0,07 -12,1% ----0,530,44882 21-11
16-01-26 34,000,260,28-0,02 -7,1% ----0,250,21218 21-11
16-01-26 35,000,150,13-- -- ----0,150,137 20-11
16-01-26 36,000,090,05-- -- ----0,090,091 17-11
16-01-26 37,00--0,03-- -- --------0 --
16-01-26 38,000,060,01-- -- ----0,060,0615 29-10
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00------ -- ---------- --
16-01-26 46,00------ -- ---------- --
16-01-26 48,00------ -- ---------- --
20-02-26 16,00------ -- ---------- --
20-02-26 18,00------ -- ---------- --
20-02-26 20,00------ -- ---------- --
20-02-26 22,00------ -- ---------- --
20-02-26 23,00------ -- ---------- --
20-02-26 24,00------ -- ---------- --
20-02-26 25,00------ -- ---------- --
20-02-26 26,00------ -- ---------- --
20-02-26 27,00------ -- ---------- --
20-02-26 28,00------ -- ---------- --
20-02-26 28,50------ -- ---------- --
20-02-26 29,00------ -- ---------- --
20-02-26 29,50------ -- ---------- --
20-02-26 30,00------ -- ---------- --
20-02-26 31,00------ -- ---------- --
20-02-26 32,00------ -- ---------- --
20-02-26 33,00------ -- ---------- --
20-02-26 34,00------ -- ---------- --
20-02-26 35,00------ -- ---------- --
20-02-26 36,00------ -- ---------- --
20-02-26 37,00------ -- ---------- --
20-02-26 38,00------ -- ---------- --
20-02-26 40,00------ -- ---------- --
20-02-26 42,00------ -- ---------- --
20-02-26 44,00------ -- ---------- --
20-02-26 46,00------ -- ---------- --
20-03-26 8,0022,1524,13-- -- ----22,1522,154 22-9
20-03-26 9,00--23,14-- -- --------0 --
20-03-26 10,00--22,14-- -- --------0 --
20-03-26 12,00--20,16-- -- --------0 --
20-03-26 14,00--18,18-- -- --------0 --
20-03-26 16,0010,9916,21-- -- ----11,0010,93150 11-4
20-03-26 18,0010,1514,23-- -- ----10,2010,11251 10-4
20-03-26 20,0011,1012,25-- -- ----11,1011,104 21-8
20-03-26 22,0011,2010,28-- -- ----11,2011,202 12-11
20-03-26 23,009,599,29-- -- ----9,609,5955 23-10
20-03-26 24,007,758,31-0,56 -6,7% ----7,757,751 21-11
20-03-26 25,008,157,34-- -- ----8,158,151 12-11
20-03-26 26,007,006,37-- -- ----7,007,001 13-11
20-03-26 27,005,705,42-- -- ----5,705,6010 14-11
20-03-26 28,004,784,52-- -- ----4,784,7816 14-11
20-03-26 29,003,633,64-- -- ----3,633,6385 18-11
20-03-26 30,002,522,83-0,31 -11,0% ----2,522,525 21-11
20-03-26 31,001,832,11-0,28 -13,3% ----1,831,831 21-11
20-03-26 32,001,401,50-0,10 -6,7% ----1,401,28106 21-11
20-03-26 34,000,620,67-0,05 -7,5% ----0,620,55243 21-11
20-03-26 35,000,380,41-0,03 -7,3% ----0,380,381 21-11
20-03-26 36,000,280,25-- -- ----0,280,272 20-11
20-03-26 38,000,170,09-- -- ----0,170,17269 27-10
20-03-26 40,000,080,04-- -- ----0,080,084 30-7
20-03-26 42,00--0,02-- -- --------0 --
20-03-2615245,000,030,01-- -- ----0,030,031 7-7
20-03-2610150,000,030,01-- -- ----0,030,031 24-6
20-03-26 55,00--0,01-- -- --------0 --
19-06-26 12,0021,2020,15-- -- ----21,2021,202 12-11
19-06-26 14,0019,2018,17-- -- ----19,2019,204 12-11
19-06-26 16,0014,8516,18-- -- ----14,8514,8510 19-8
19-06-26 18,0013,7514,20-- -- ----13,7513,7510 26-8
19-06-26 20,0011,7512,23-- -- ----11,7511,7510 26-8
19-06-26 22,007,1010,29-- -- ----7,107,1010 8-5
19-06-26 24,009,208,37-- -- ----9,209,201 12-11
19-06-26 25,007,507,42-- -- ----7,507,503 18-11
19-06-26 26,007,056,50-- -- ----7,107,055 13-11
19-06-26 27,005,325,61-0,29 -5,2% ----5,325,15401 21-11
19-06-26 28,004,504,74-- -- ----4,504,501 19-11
19-06-26 29,004,653,94-- -- ----4,654,6520 12-11
19-06-26 30,002,953,20-0,25 -7,8% ----2,952,95551 21-11
19-06-26 32,001,801,96-0,16 -8,2% ----1,831,72182 21-11
19-06-26 34,000,971,09-0,12 -11,0% ----1,030,971.320 21-11
19-06-26 35,000,770,79-- -- ----0,770,7710 20-11
19-06-26 36,000,580,57-- -- ----0,580,583 20-11
19-06-26 38,000,290,28-- -- ----0,290,291 19-11
19-06-26 40,000,190,14-- -- ----0,190,199 10-11
19-06-26 42,00--0,07-- -- --------0 --
19-06-26 45,000,040,04-- -- ----0,040,044 30-7
19-06-26650,000,020,01-- -- ----0,020,021 7-8
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 12,0020,7020,16-- -- ----20,7520,7047 13-11
18-09-26 14,0018,8018,18-- -- ----18,8018,7035 13-11
18-09-26 16,00--16,21-- -- --------0 --
18-09-26 18,00--14,21-- -- --------0 --
18-09-26 20,00--12,26-- -- --------0 --
18-09-26 22,00--10,32-- -- --------0 --
18-09-26 24,00--8,42-- -- --------0 --
18-09-26 25,008,157,50-- -- ----8,258,1511 12-11
18-09-26 26,006,516,63-- -- ----6,516,51100 9-10
18-09-26 27,00--5,73-- -- --------0 --
18-09-26 28,005,684,94-- -- ----5,685,6712 12-11
18-09-26 29,004,744,18-- -- ----4,744,741 11-11
18-09-26 30,003,303,49-- -- ----3,303,242 19-11
18-09-26 32,002,172,31-0,14 -6,1% ----2,172,1730 21-11
18-09-26 34,001,351,44-0,09 -6,3% ----1,351,351 21-11
18-09-26 36,001,180,86-- -- ----1,181,181 12-11
18-09-26 38,000,480,49-- -- ----0,480,481 20-11
18-09-26 40,000,390,27-- -- ----0,390,391 12-11
18-09-26 42,00--0,15-- -- --------0 --
18-09-26 45,000,080,080,00 0,0% ----0,080,0825 21-11
18-09-26 50,00--0,04-- -- --------0 --
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 10,0023,0522,14-- -- ----23,0523,0520 12-11
18-12-26 15,0017,7517,17-- -- ----17,7517,7045 13-11
18-12-26 18,0014,7514,22-- -- ----14,7514,751 13-11
18-12-26 20,0011,9012,27-0,37 -3,0% ----11,9011,9010 21-11
18-12-26 22,0011,2010,35-- -- ----11,2011,202 12-11
18-12-26 24,009,408,49-- -- ----9,409,306 11-11
18-12-26 25,007,957,59-- -- ----7,957,951 14-11
18-12-26 26,006,456,73-0,28 -4,2% ----6,456,303 21-11
18-12-26 28,005,145,12-- -- ----5,145,141 20-11
18-12-26 30,003,573,73-0,16 -4,3% ----3,573,5072 21-11
18-12-26 32,002,402,62-0,22 -8,4% ----2,572,40127 21-11
18-12-26 34,001,671,74-0,07 -4,0% ----1,671,568 21-11
18-12-26 35,001,301,41-0,11 -7,8% ----1,321,3040 21-11
18-12-26 36,001,071,12-0,05 -4,5% ----1,071,0710 21-11
18-12-26 38,000,680,71-- -- ----0,680,681 19-11
18-12-26 40,000,440,45-0,01 -2,2% ----0,440,428 21-11
18-12-26 45,000,180,13-- -- ----0,180,172 13-11
18-12-26 50,000,070,05-- -- ----0,070,07224 9-10
18-12-26 55,00--0,02-- -- --------0 --
18-12-26 60,00--0,01-- -- --------0 --
18-06-27 20,0012,2712,29-- -- ----12,2712,27245 9-10
18-06-27 22,00--10,42-- -- --------0 --
18-06-27 24,008,118,63-- -- ----8,118,11100 29-8
18-06-27 26,006,556,94-0,39 -5,6% ----6,606,552 21-11
18-06-27 28,005,355,45-- -- ----5,355,102 4-11
18-06-27 30,004,014,15-0,14 -3,4% ----4,013,86550 21-11
18-06-27 35,001,851,88-0,03 -1,6% ----1,851,855 21-11
18-06-27 40,000,790,73-- -- ----0,820,79275 20-11
18-06-27 45,000,220,28-- -- ----0,220,221 15-8
18-06-27 50,000,130,12-- -- ----0,130,132 18-11
18-06-27 55,00--0,04-- -- --------0 --
18-06-27 60,00--0,02-- -- --------0 --
17-12-27 15,0017,7517,16-- -- ----17,7517,7055 13-11
17-12-27 20,0012,5012,29-- -- ----12,5012,502 14-11
17-12-27 22,009,9010,45-0,55 -5,3% ----9,909,9010 21-11
17-12-27 24,008,608,70-0,10 -1,1% ----8,608,601 21-11
17-12-27 26,006,857,12-0,27 -3,8% ----6,856,851 21-11
17-12-27 28,005,255,70-0,45 -7,9% ----5,255,2590 21-11
17-12-27 30,004,284,48-0,20 -4,5% ----4,284,207 21-11
17-12-27 32,003,323,48-0,16 -4,6% ----3,323,154 21-11
17-12-27 34,002,402,64-0,24 -9,1% ----2,452,4040 21-11
17-12-27 35,002,152,27-- -- ----2,312,1515 19-11
17-12-27 40,001,081,03-- -- ----1,081,085 19-11
17-12-27 45,000,500,46-- -- ----0,500,5010 29-10
17-12-27 50,000,260,21-- -- ----0,260,269 12-11
17-12-27 55,00--0,09-- -- --------0 --
17-12-27 60,00--0,04-- -- --------0 --
15-12-28 15,0018,0617,16-- -- ----18,2018,05250 12-11
15-12-28 20,0012,9012,35-- -- ----13,0012,9038 13-11
15-12-28 22,0011,3510,58-- -- ----11,3511,2530 12-11
15-12-28 24,009,308,96-- -- ----9,309,309 23-10
15-12-28 25,008,058,19-- -- ----8,058,051 18-11
15-12-28 26,007,457,47-- -- ----7,457,452 18-11
15-12-28 28,006,206,15-- -- ----6,206,201 20-11
15-12-28 30,004,855,04-0,19 -3,8% ----4,854,854 21-11
15-12-28 32,003,954,09-0,14 -3,4% ----3,953,844 21-11
15-12-28 34,003,103,30-0,20 -6,1% ----3,103,101 21-11
15-12-28 35,003,002,94-- -- ----3,003,003 20-11
15-12-28 40,001,581,61-- -- ----1,581,581 20-11
15-12-28 45,000,680,86-- -- ----0,680,685 13-10
15-12-28 50,000,550,49-- -- ----0,550,552 12-11
15-12-28 55,00--0,29-- -- --------0 --
15-12-28 60,000,190,17-- -- ----0,190,19100 14-11
15-12-28 80,00--0,04-- -- --------0 --
21-12-29 15,0017,7517,15-- -- ----17,7517,752 10-11
21-12-29 20,0012,8012,42-- -- ----12,8012,801 14-11
21-12-29 22,0010,4510,73-0,28 -2,6% ----10,4510,3556 21-11
21-12-29 24,008,859,16-0,31 -3,4% ----8,858,852 21-11
21-12-29 25,008,008,45-0,45 -5,3% ----8,008,002 21-11
21-12-29 26,007,907,77-- -- ----7,907,901 20-11
21-12-29 28,006,656,54-- -- ----6,656,657 20-11
21-12-29 30,005,235,49-0,26 -4,7% ----5,355,20117 21-11
21-12-29 35,003,423,48-0,06 -1,7% ----3,423,421 21-11
21-12-29 40,002,072,11-- -- ----2,072,073 19-11
21-12-29 45,001,331,26-- -- ----1,331,322 18-11
21-12-29 50,000,860,77-- -- ----0,860,8626 12-11
21-12-29 55,00--0,51-- -- --------0 --
21-12-29 60,000,350,35-- -- ----0,350,351 5-11
21-12-29 80,000,120,06-- -- ----0,120,122 30-10
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?