Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 39,80539,72+0,09 +0,2% 39,80538,604.892.84017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-8-2026)
Totaal volume 14.951 (6.361 Calls, 8.590 Puts)
Totaal open interest bij opening 75.210 (29.493 Calls, 45.717 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 16,00--23,72-- -- --------0 --
21-08-26 18,00--21,74-- -- --------0 --
21-08-26 20,00--19,74-- -- --------0 --
21-08-26 22,00--17,74-- -- --------0 --
21-08-26 24,00--15,74-- -- --------0 --
21-08-26 25,00--14,74-- -- --------0 --
21-08-26 26,0013,2013,74-0,54 -3,9% ----13,2013,201 09:37
21-08-26 27,0011,9012,74-- -- ----12,2511,903 30-7
21-08-26 28,0010,9611,74-- -- ----10,9610,93160 30-7
21-08-26 29,009,7510,75-- -- ----9,759,751 30-7
21-08-26 29,505,4510,25-- -- ----5,455,45122 19-6
21-08-26 30,009,309,75-0,45 -4,6% ----9,309,301 10:09
21-08-26 31,006,658,75-- -- ----6,806,652 20-7
21-08-26 32,007,557,75-0,20 -2,6% ----7,556,7524 16:55
21-08-26 33,006,456,76-0,31 -4,6% ----6,456,4545 12:17
21-08-26 34,005,455,76-0,31 -5,4% ----5,454,8022 15:29
21-08-26 35,004,004,78-0,78 -16,3% 4,104,874,004,008 09:13
21-08-26 36,003,723,80-0,08 -2,1% ----3,722,9595 17:25
21-08-26 37,002,432,86-0,43 -15,0% ----2,432,2495 15:18
21-08-26 38,001,951,99-0,04 -2,0% ----1,951,22713 17:28
21-08-26 39,001,141,29-0,15 -11,6% 0,301,231,140,74139 17:17
21-08-26 40,000,630,78-0,15 -19,2% 0,30--0,630,40846 17:17
21-08-26 41,000,330,46-0,13 -28,3% --0,750,330,2375 17:06
21-08-261.82742,000,150,26-0,04 -15,4% 0,10--0,150,153 11:55
21-08-26 43,000,130,16-- -- ----0,130,116 31-7
21-08-26 44,000,100,11-- -- ----0,120,105 31-7
21-08-26 45,00--0,06-- -- --------0 --
21-08-26 46,000,050,04-- -- ----0,050,051 30-7
21-08-265748,000,020,02-- -- ----0,020,021 31-7
21-08-26450,000,020,02-- -- ----0,020,021 28-7
21-08-2610152,000,020,01-- -- ----0,020,021 24-7
18-09-26 12,0020,7027,73-7,03 -25,4% ----20,7520,7047 13-11
18-09-26 14,0018,8025,73-6,93 -26,9% ----18,8018,7035 13-11
18-09-26 16,0015,3023,73-- -- ----15,3015,304 20-1
18-09-26 18,00--21,74-- -- --------0 --
18-09-26 20,0013,8019,74-- -- ----13,8013,801 26-6
18-09-26 22,00--17,74-- -- --------0 --
18-09-26 24,0014,9015,74-- -- ----14,9014,901 22-7
18-09-26 25,0014,2514,74-- -- ----14,2514,053 23-7
18-09-26 26,006,4513,74-- -- ----6,456,451 30-1
18-09-26 27,0012,2812,74-0,46 -3,6% ----12,2812,283 10:01
18-09-26 28,008,1311,75-- -- ----8,138,131 8-7
18-09-26 29,008,1510,75-- -- ----8,158,1512 14-7
18-09-26 29,504,4010,25-- -- ----4,404,4063 1-7
18-09-26 30,009,349,75-- -- ----9,349,183 23-7
18-09-26 31,007,508,75-- -- ----7,507,501 29-7
18-09-26 32,007,507,76-0,26 -3,4% ----7,507,35122 13:32
18-09-26 33,006,276,77-0,50 -7,4% ----6,276,275 09:56
18-09-26 34,005,525,79-0,27 -4,7% ----5,525,238 16:07
18-09-26 35,004,354,83-0,48 -9,9% ----4,354,318 14:12
18-09-26 36,003,703,91-0,21 -5,4% ----3,703,3097 16:44
18-09-26 37,002,533,07-0,54 -17,6% --5,402,602,53102 14:37
18-09-26 38,002,062,33-0,27 -11,6% --3,002,061,83111 16:32
18-09-26 39,001,511,70-0,19 -11,2% 0,06--1,511,28167 17:08
18-09-26 40,001,051,23-0,18 -14,6% --1,301,050,81119 17:11
18-09-26 41,000,630,85-0,22 -25,9% ----0,660,5917 16:10
18-09-26 42,000,490,59-0,10 -16,9% ----0,490,407 17:29
18-09-26 43,000,280,41-0,13 -31,7% ----0,280,2621 13:23
18-09-26 44,000,190,29-0,10 -34,5% --0,300,190,191 11:28
18-09-26 45,000,210,21-- -- ----0,210,1923 31-7
18-09-26 46,000,120,16-0,04 -25,0% ----0,120,122 12:05
18-09-26 48,000,060,10-- -- ----0,060,061 31-7
18-09-26 50,000,060,06-- -- ----0,060,065 20-7
18-09-26 52,00--0,05-- -- --------0 --
18-09-26 54,00--0,04-- -- --------0 --
18-09-26 55,000,070,04-- -- ----0,070,071 15-5
18-09-261160,000,160,03-- -- ----0,160,1610 8-4
18-09-26370,000,010,01-- -- ----0,010,011 26-6
16-10-26 18,00--21,74-- -- --------0 --
16-10-26 20,00--19,74-- -- --------0 --
16-10-26 22,00--17,74-- -- --------0 --
16-10-26 24,00--15,74-- -- --------0 --
16-10-26 26,00--13,74-- -- --------0 --
16-10-26 27,00--12,74-- -- --------0 --
16-10-26 28,00--11,75-- -- --------0 --
16-10-26 29,00--10,75-- -- --------0 --
16-10-26 30,008,109,75-- -- ----8,108,101 21-7
16-10-26132,006,157,77+0,07 +0,9% ----6,156,151 21-7
16-10-26 33,006,456,80-- -- ----6,456,451 31-7
16-10-26 34,005,575,86-- -- ----5,605,572 30-7
16-10-26 35,004,754,95-- -- ----4,754,752 31-7
16-10-26 36,003,894,11-0,22 -5,4% ----3,893,5516 16:31
16-10-26 37,002,933,34-0,41 -12,3% ----2,932,934 13:02
16-10-26 38,002,302,67-0,37 -13,9% ----2,302,304 12:15
16-10-26 39,001,662,08-0,42 -20,2% ----1,681,57171 14:05
16-10-26 40,001,421,58-0,16 -10,1% --1,651,451,20226 17:29
16-10-26 41,000,921,19-0,27 -22,7% ----0,920,922 12:48
16-10-26 42,000,700,89-0,19 -21,3% 0,57--0,700,704 13:27
16-10-26 43,000,500,66-0,16 -24,2% --0,770,500,487 12:27
16-10-26 44,000,460,50-- -- ----0,460,461 31-7
16-10-26 45,00--0,37-- -- --------0 --
16-10-26 46,000,200,29-0,09 -31,0% ----0,200,20100 11:21
16-10-26 48,000,160,18-- -- ----0,160,162 30-7
16-10-26 50,00--0,12-- -- --------0 --
16-10-26 52,00--0,08-- -- --------0 --
16-10-26 54,00--0,06-- -- --------0 --
18-12-26 10,0025,0029,73-- -- ----25,0025,001 7-7
18-12-26 12,0024,7527,73-- -- ----24,7524,755 25-5
18-12-26 14,0022,1525,73-- -- ----22,1522,1512 27-5
18-12-26 15,0022,9024,73-- -- ----22,9522,9078 20-7
18-12-263716,0021,3023,74+0,08 +0,3% ----21,3021,1010 22-5
18-12-26 18,0018,5021,74-- -- ----18,5018,501 13-7
18-12-26 20,0018,5419,74-- -- ----18,5418,542 29-7
18-12-262922,0015,0517,74+0,08 +0,5% ----15,0515,051 14-7
18-12-26 24,0013,6515,74-- -- ----13,6513,651 22-5
18-12-26 25,0014,5014,74-- -- ----14,5014,5080 30-7
18-12-26 26,0013,6013,75-0,15 -1,1% ----13,6013,601 16:34
18-12-26 27,0012,6012,75-- -- ----12,6012,303 31-7
18-12-26 28,0011,3111,76-0,45 -3,8% ----11,3111,313 10:01
18-12-26 29,0010,2610,77-- -- ----10,2610,261 30-7
18-12-26 30,009,529,79-0,27 -2,8% 3,50--9,529,3055 15:49
18-12-26 32,007,757,89-0,14 -1,8% ----7,756,9531 17:01
18-12-26 34,005,566,11-0,55 -9,0% ----5,705,25104 14:35
18-12-26 35,005,055,29-0,24 -4,5% 4,10--5,054,61494 16:30
18-12-2614.44236,004,254,52-0,05 -1,1% ----4,253,6966 16:44
18-12-26 38,002,803,19-0,39 -12,2% 0,80--2,802,5058 12:55
18-12-26 40,001,902,12-0,22 -10,4% --2,101,931,65225 16:30
18-12-26 42,001,221,38-0,16 -11,6% 0,231,501,221,0196 17:00
18-12-26 44,000,950,88+0,07 +8,0% 0,711,480,950,811 14:01
18-12-26 45,000,530,72-0,19 -26,4% ----0,530,5321 14:30
18-12-26 46,000,560,58-- -- ----0,560,5311 31-7
18-12-26 48,000,400,39-- -- 0,080,400,400,4018 31-7
18-12-26 50,000,260,28-- -- --0,500,260,261 31-7
18-12-26 55,000,110,13-- -- ----0,110,111 27-7
18-12-26 60,000,080,09-- -- --0,560,080,082 22-7
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 14,0024,7525,73-- -- ----24,7524,7520 22-7
19-03-27 16,0022,7523,73-- -- ----22,7522,7525 22-7
19-03-27 18,0018,3021,74-- -- ----18,3018,305 27-5
19-03-27 20,0019,0019,74-- -- ----19,5019,002 30-7
19-03-27 22,0018,1517,74-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,74-- -- --------0 --
19-03-27 26,0012,8513,75-0,90 -6,5% ----12,8512,851 09:13
19-03-27 27,00--12,76-- -- --------0 --
19-03-27 28,0010,1011,78-- -- ----10,1010,104 17-7
19-03-27 29,00--10,82-- -- --------0 --
19-03-27 30,009,549,87-- -- ----9,549,503 23-7
19-03-27 32,007,848,09-- -- ----7,847,755 30-7
19-03-27 34,005,726,44-0,72 -11,2% ----5,725,72100 09:05
19-03-27 36,004,544,98-0,44 -8,8% ----4,544,32151 15:09
19-03-27 38,003,183,72-0,54 -14,5% --4,103,183,188 09:16
19-03-27 40,002,602,69-0,09 -3,3% 1,802,902,602,3635 17:28
19-03-27 42,002,001,91-- -- ----2,001,7512 31-7
19-03-27 44,001,221,34-0,12 -9,0% ----1,231,222 10:18
19-03-27 46,000,250,95-- -- --1,010,250,2510 6-7
19-03-27 48,000,610,68-- -- ----0,610,611 30-7
19-03-27 50,000,250,49-- -- ----0,250,251 13-7
19-03-27 55,000,190,23-0,04 -17,4% ----0,190,191 09:01
19-03-27 60,000,200,14-- -- ----0,200,2010 27-4
19-03-27 70,000,060,07-- -- ----0,060,069 12-6
18-06-27 14,00--25,73-- -- --------0 --
18-06-27 16,00--23,74-- -- --------0 --
18-06-27 18,00--21,74-- -- --------0 --
18-06-27 20,0018,2519,74-- -- ----18,2518,255 20-5
18-06-27 22,0013,0017,74-- -- ----13,0013,002 26-2
18-06-27 24,0010,8515,74-- -- ----10,8510,853 19-6
18-06-27 26,008,9513,76-- -- ----8,958,9590 19-6
18-06-27 27,00--12,79-- -- --------0 --
18-06-27 28,0011,6011,83-0,23 -1,9% --17,0011,6011,602 16:09
18-06-27 29,0010,0710,91-- -- ----10,0710,075 22-7
18-06-27 30,009,5810,01-0,43 -4,3% ----9,589,5824 14:02
18-06-27 32,006,958,31-- -- ----6,956,951 27-7
18-06-27 34,006,276,75-0,48 -7,1% ----6,276,278 09:41
18-06-27 35,005,606,03-0,43 -7,1% ----5,605,605 14:52
18-06-2787836,005,305,36-0,04 -0,7% ----5,304,7576 17:19
18-06-27 38,003,704,16-0,46 -11,1% ----3,703,7045 09:47
18-06-27 40,003,043,15-0,11 -3,5% ----3,042,8210 17:19
18-06-27 42,002,042,35-0,31 -13,2% ----2,042,045 11:06
18-06-27 44,001,571,72-0,15 -8,7% ----1,571,571 15:32
18-06-27 45,001,431,49-- -- --1,551,561,434 31-7
18-06-27 46,000,911,27-- -- ----0,910,911 27-7
18-06-27 48,000,660,94-- -- ----0,660,661 27-7
18-06-27 50,000,570,70-- -- ----0,570,5750 22-7
18-06-27 55,000,240,35-- -- ----0,240,241 17-7
18-06-27 60,000,220,18-- -- --------1 15-7
18-06-27 80,000,030,05-0,02 -40,0% ----0,030,032 09:58
17-12-27 15,0023,0024,73-- -- ----23,0023,0010 27-7
17-12-27 20,0018,1019,73-- -- 17,7520,1018,1018,101 21-7
17-12-27 22,0017,4517,73-- -- ----17,4517,454 30-7
17-12-27 24,0015,5015,73-- -- ----15,5015,503 31-7
17-12-27 26,0013,8013,79+0,01 +0,1% ----13,8012,9010 17:17
17-12-27 28,0011,7511,98-0,23 -1,9% ----11,7511,753 16:37
17-12-27 30,0010,0010,28-0,28 -2,7% ----10,0010,0020 12:28
17-12-276.42432,008,558,71+0,02 +0,2% ----8,558,25393 16:44
17-12-27 34,007,157,28-0,13 -1,8% ----7,156,65380 17:11
17-12-27 35,006,406,61-0,21 -3,2% ----6,405,95143 16:29
17-12-27 40,003,753,90-0,15 -3,8% ----3,753,6080 17:00
17-12-27 45,001,952,14-0,19 -8,9% ----1,951,951 11:19
17-12-27 50,001,121,15-- -- ----1,121,121 30-7
17-12-27 55,000,660,62-- -- ----0,660,6680 23-7
17-12-27 60,000,350,350,00 0,0% ----0,350,351 16:19
17-12-27 80,000,040,06-- -- ----0,040,043 15-6
16-06-28 20,0018,7519,73-- -- ----18,7518,755 22-7
16-06-28 24,00--15,74-- -- --------0 --
16-06-28 26,00--13,87-- -- --------0 --
16-06-28 28,00--12,15-- -- --------0 --
16-06-28 30,0010,4710,53-- -- ----10,4710,471 31-7
16-06-28 35,006,607,09-0,49 -6,9% ----6,606,601 09:24
16-06-28 40,004,384,50-0,12 -2,7% ----4,384,20169 16:35
16-06-28 45,002,582,76-- -- ----2,632,55243 30-7
16-06-28 50,001,591,62-- -- --------1.250 31-7
16-06-287655,000,450,97-0,01 -1,0% ----0,450,4538 7-7
16-06-28 60,000,240,58-- -- ----0,240,245 30-6
16-06-28 80,00--0,07-- -- --------0 --
15-12-28 15,0020,4024,73-- -- ----20,4020,401 15-6
15-12-28 20,0019,4019,74-- -- ----19,4019,401 23-7
15-12-28 22,0015,7717,74-- -- ----15,7715,775 19-5
15-12-28 24,0015,7015,77-- -- ----15,7015,701 31-7
15-12-28 25,0014,5014,84-- -- ----14,5014,501 31-7
15-12-28 26,0013,6713,96-- -- ----13,6713,6710 23-7
15-12-28 28,0012,4012,31-- -- ----12,4012,401 31-7
15-12-28 30,0010,7010,79-0,09 -0,8% ----10,7010,353 16:47
15-12-28 32,009,209,41-0,21 -2,2% 6,00--9,209,201 15:54
15-12-28 34,007,748,14-- -- ----7,747,741 30-7
15-12-282.97535,007,407,56+0,03 +0,4% --10,007,407,401 16:30
15-12-28 40,005,005,09-- -- --5,505,004,6335 31-7
15-12-28 45,003,003,30-0,30 -9,1% ----3,003,004 09:12
15-12-28 50,001,932,10-0,17 -8,1% 0,05--1,931,932 09:39
15-12-28 55,001,241,34-0,10 -7,5% ----1,241,242 16:06
15-12-28 60,000,620,87-- -- ----0,620,6235 14-7
15-12-28 80,000,220,19-- -- ----0,220,2024 23-7
21-12-29 15,0020,4024,72-- -- ----20,5520,404 15-6
21-12-29 20,0019,9019,72-- -- ----19,9019,803 31-7
21-12-29 22,0017,5017,72-- -- 14,00--17,5017,501 23-7
21-12-29 24,0015,6615,78-- -- ----15,6615,6460 31-7
21-12-29 25,0015,0014,93-- -- ----15,0015,006 31-7
21-12-29 26,0014,2514,11+0,14 +1,0% ----14,2513,655 17:20
21-12-29 28,0012,4512,60-0,15 -1,2% ----12,4512,451 13:39
21-12-29 30,0010,8511,22-0,37 -3,3% ----10,8510,851 10:45
21-12-29 35,007,958,32-0,37 -4,4% ----7,957,951 10:01
21-12-29 40,005,905,99-- -- 4,65--6,105,6522 31-7
21-12-29 45,004,004,15-- -- ----4,003,902 31-7
21-12-29 50,002,632,89-0,26 -9,0% ----2,632,633 09:20
21-12-29 55,001,432,04-- -- ----1,431,422 16-7
21-12-29 60,001,251,44-- -- ----1,251,2510 24-7
21-12-29 80,000,400,41-- -- ----0,400,401 31-7
21-12-29 100,000,150,16-- -- ----0,150,15100 17-4
20-12-30 15,0019,0024,72-- -- ----19,0019,001 26-6
20-12-30 20,0016,1119,72-- -- ----16,1116,111 13-7
20-12-3043922,0016,6417,72+0,09 +0,5% ----16,6416,642 29-7
20-12-30 24,0015,7515,85-- -- ----16,0515,7464 31-7
20-12-30 26,0014,2514,28-- -- ----14,2514,1010 30-7
20-12-30 28,0012,8512,86-0,01 -0,1% ----13,1013,106 15:58
20-12-30 30,0011,3511,59-0,24 -2,1% ----11,3511,352 09:18
20-12-30 35,008,608,87-0,27 -3,0% 8,1011,408,658,2015 12:41
20-12-30 40,006,686,64+0,04 +0,6% 5,609,456,686,3079 17:26
20-12-30 45,004,904,91-0,01 -0,2% 2,25--4,904,867 17:26
20-12-30 50,003,523,61-- -- 2,28--3,523,474 31-7
20-12-30 55,002,522,69-- -- ----2,522,521 23-7
20-12-30 60,001,992,01-- -- ----2,001,9910 31-7
20-12-30 80,000,690,70-- -- ----0,690,6910 23-7
20-12-302.189100,000,300,280,00 0,0% --0,590,300,305 11:12
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?