Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,1137,455-0,35 -0,9% 37,4736,9353.757.95517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 10.975 (6.955 Calls, 4.020 Puts)
Totaal open interest bij opening 734.615 (390.800 Calls, 343.815 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,48-0,35 -1,4% ----26,2526,252 20-5
19-06-26 14,0024,2523,48-0,34 -1,4% ----24,2524,254 20-5
19-06-26 16,0014,8521,49-0,35 -1,6% ----14,8514,8510 19-8
19-06-26 18,0013,7519,49-0,35 -1,8% ----13,7513,7510 26-8
19-06-26 20,0017,7017,49-0,34 -1,9% ----17,7017,702 20-4
19-06-26 22,007,1015,50-0,34 -2,2% ----7,107,1010 8-5
19-06-26324,0013,6013,50-0,34 -2,5% ----13,6013,602 20-5
19-06-26 25,0012,8012,50-0,33 -2,6% ----12,8012,8010 19-5
19-06-26 26,009,8511,51-0,34 -3,0% ----9,859,851 5-3
19-06-26227,0010,7010,51-0,33 -3,1% ----10,7010,705 20-5
19-06-26 28,009,809,51-0,33 -3,5% ----9,809,802.502 20-5
19-06-26 29,008,678,52-0,33 -3,9% ----8,678,6793 20-5
19-06-26 29,507,908,03-0,34 -4,2% ----7,907,753 15:55
19-06-262.85230,008,057,54-0,34 -4,5% ----8,118,052.562 20-5
19-06-26 31,005,506,56-0,35 -5,3% ----5,505,2011 15-5
19-06-266832,005,705,59-0,35 -6,3% ----5,705,502 21-5
19-06-26233,004,554,63-0,36 -7,8% ----4,554,551 22-5
19-06-2614234,003,393,68-0,34 -9,2% --4,503,663,29144 16:13
19-06-265.32535,002,542,81-0,33 -11,7% --3,202,542,544 14:37
19-06-263.88536,001,732,03-0,30 -14,8% 0,21--1,991,7320 17:29
19-06-263.37537,001,131,36-0,24 -17,6% ----1,311,07109 17:26
19-06-269.75338,000,700,87-0,19 -21,8% ----0,820,63210 17:15
19-06-2610.07139,000,400,53-0,15 -28,3% 0,100,500,490,39183 17:27
19-06-2635.64040,000,240,31-0,08 -25,8% 0,100,350,290,22103 16:03
19-06-263.71241,000,130,19-0,06 -31,6% 0,080,800,160,1321 17:23
19-06-2614.90742,000,080,12-0,04 -33,3% ----0,080,081 16:26
19-06-262.13143,000,080,07-0,02 -28,6% ----0,080,082 21-5
19-06-261.82944,000,050,05-0,02 -40,0% ----0,050,0522 22-5
19-06-265.51045,000,040,05-0,03 -60,0% ----0,040,04375 21-5
19-06-265.01846,000,030,04-0,03 -75,0% --0,080,030,031 22-5
19-06-262.87548,000,110,01-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,02-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----0,100,107 14-4
19-06-2610754,000,080,01-- -- ----0,080,0875 15-4
19-06-265.25055,000,020,01-- -- ----0,020,0250 8-5
19-06-26156,000,160,01-- -- ----0,160,161 2-4
19-06-2646260,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--19,52-0,34 -1,7% --------0 --
17-07-26 20,00--17,53-0,34 -1,9% --------0 --
17-07-26 22,00--15,54-0,34 -2,2% --------0 --
17-07-26 24,00--13,55-0,34 -2,5% --------0 --
17-07-26 25,00--12,56-0,34 -2,7% --------0 --
17-07-26 26,00--11,57-0,34 -2,9% --------0 --
17-07-26 27,00--10,59-0,35 -3,3% --------0 --
17-07-26 28,00--9,61-0,35 -3,6% --------0 --
17-07-26 29,00--8,64-0,36 -4,2% --------0 --
17-07-26 30,006,207,66-0,35 -4,6% ----6,206,202 11-5
17-07-26231,005,976,69-0,34 -5,1% ----5,975,971 18-5
17-07-26232,005,655,75-0,34 -5,9% ----5,655,651 22-5
17-07-261.59933,004,474,83-0,33 -6,8% ----4,764,4745 15:00
17-07-2647134,003,743,96-0,33 -8,3% ----3,743,74117 15:49
17-07-2651935,003,103,15-0,31 -9,8% 0,09--3,103,005 22-5
17-07-261.17436,002,232,43-0,28 -11,5% ----2,232,2310 22-5
17-07-261.68437,001,591,81-0,24 -13,3% ----1,751,59117 17:28
17-07-261.52738,001,151,31-0,20 -15,3% ----1,151,1111 17:28
17-07-2680439,000,810,91-0,14 -15,4% ----0,810,8150 16:20
17-07-2663240,000,530,64-0,12 -18,8% 0,210,730,580,534.020 17:29
17-07-2611141,000,370,44-0,09 -20,5% --0,630,400,3733 13:46
17-07-2617742,000,260,30-0,05 -16,7% ----0,260,261 13:51
17-07-2611743,000,200,22-0,05 -22,7% ----0,200,202 21-5
17-07-269544,000,170,16-0,04 -25,0% 0,07--0,170,163 21-5
17-07-264746,000,110,10-0,03 -30,0% ----0,110,111 20-5
17-07-26348,000,180,07-0,03 -42,9% ----0,180,181 4-5
17-07-262350,000,140,05-0,02 -40,0% ----0,140,1425 30-4
17-07-26 52,00--0,04-0,02 -50,0% --------0 --
21-08-26 18,00--19,56-0,34 -1,7% --------0 --
21-08-26 20,00--17,57-0,34 -1,9% --------0 --
21-08-26 22,00--15,58-0,33 -2,1% --------0 --
21-08-26 24,00--13,60-0,34 -2,5% --------0 --
21-08-26 25,00--12,61-0,33 -2,6% --------0 --
21-08-26 26,00--11,62-0,33 -2,8% --------0 --
21-08-26 27,00--10,64-0,33 -3,1% --------0 --
21-08-26 28,00--9,67-0,34 -3,5% --------0 --
21-08-26 29,00--8,72-0,35 -4,0% --------0 --
21-08-26 30,00--7,77-0,35 -4,5% --------0 --
21-08-2610031,006,806,84-0,35 -5,1% ----6,806,70100 21-5
21-08-26732,005,805,93-0,35 -5,9% ----5,805,802 21-5
21-08-262033,004,705,06-0,34 -6,7% ----4,984,7040 15:00
21-08-263834,004,054,23-0,32 -7,6% ----4,054,051 13:36
21-08-269735,003,383,47-0,29 -8,4% ----3,383,381 21-5
21-08-263336,002,512,80-0,28 -10,0% ----2,512,511 22-5
21-08-266037,002,132,20-0,24 -10,9% ----2,132,131 21-5
21-08-2667938,001,751,70-0,21 -12,4% ----1,751,6517 21-5
21-08-265839,001,271,30-0,18 -13,8% ----1,271,183 21-5
21-08-2611940,001,020,98-0,15 -15,3% ----1,020,9329 21-5
21-08-263841,000,710,73-0,11 -15,1% ----0,710,711 21-5
21-08-262642,000,530,55-0,08 -14,5% ----0,530,531 21-5
21-08-261043,000,400,41-0,06 -14,6% ----0,400,403 21-5
21-08-261644,000,310,32-0,05 -15,6% ----0,310,312 21-5
21-08-26146,00--0,19-0,06 -31,6% --------1 21-5
21-08-26348,000,130,08-0,02 -25,0% ----0,130,131 21-5
21-08-26250,000,110,05-0,02 -40,0% ----0,110,112 20-5
21-08-26 52,00--0,03-0,02 -66,7% --------0 --
18-09-26 12,0020,7025,52-0,34 -1,3% ----20,7520,7047 13-11
18-09-26 14,0018,8023,54-0,34 -1,4% ----18,8018,7035 13-11
18-09-26 16,0015,3021,55-0,34 -1,6% ----15,3015,304 20-1
18-09-26 18,00--19,56-0,34 -1,7% --------0 --
18-09-26 20,0018,0417,58-0,34 -1,9% ----18,0817,95163 20-5
18-09-26 22,00--15,60-0,34 -2,2% --------0 --
18-09-26124,0011,9113,63-0,35 -2,6% ----11,9111,912 8-5
18-09-261725,0012,9012,64-0,34 -2,7% ----12,9012,8040 19-5
18-09-26 26,006,4511,67-0,35 -3,0% ----6,456,451 30-1
18-09-26327,0010,1510,69-0,35 -3,3% ----10,1510,151 18-5
18-09-26 28,0010,009,73-0,35 -3,6% ----10,0010,001 20-5
18-09-265229,009,068,77-0,35 -4,0% ----9,068,9019 20-5
18-09-2654930,007,707,83-0,35 -4,5% ----8,107,7041 20-5
18-09-262.42032,005,706,02-0,34 -5,6% ----5,905,7071 16:17
18-09-264.90134,004,254,38-0,32 -7,3% 0,30--4,254,2570 22-5
18-09-264.48136,002,752,99-0,26 -8,7% ----2,782,7547 17:20
18-09-263.36638,001,691,91-0,21 -11,0% --3,701,851,6968 14:40
18-09-267.37640,001,141,17-0,14 -12,0% ----1,151,0431 16:01
18-09-267.55942,000,600,71-0,09 -12,7% 0,21--0,600,6010 15:31
18-09-2656244,000,480,43-0,05 -11,6% ----0,480,489 20-5
18-09-2614.87445,000,360,35-0,04 -11,4% ----0,360,364 21-5
18-09-2612646,000,280,28-0,03 -10,7% ----0,280,2810 21-5
18-09-2663948,000,210,20-0,03 -15,0% ----0,210,211.000 20-5
18-09-2611.64750,000,140,15-0,03 -20,0% ----0,140,14100 21-5
18-09-2621955,000,070,08-0,02 -25,0% ----0,070,071 15-5
18-09-261160,000,160,05-0,01 -20,0% ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-261010,0028,2527,52-0,35 -1,3% ----28,2527,9540 20-5
18-12-262012,0025,4025,53-0,35 -1,4% ----25,4025,1025 15:55
18-12-264514,0023,3023,54-0,35 -1,5% ----23,5023,1555 16:37
18-12-2611115,0022,3522,61-0,41 -1,8% ----22,5022,3540 21-5
18-12-262716,0021,3021,55-0,34 -1,6% ----21,3021,1010 15:35
18-12-265218,0019,5019,57-0,35 -1,8% ----19,5019,4545 21-5
18-12-262620,0017,6017,59-0,35 -2,0% ----17,6017,455 21-5
18-12-262922,0015,8515,62-0,35 -2,2% ----15,9215,85100 20-5
18-12-26124,0013,6513,66-0,35 -2,6% ----13,6513,651 22-5
18-12-2626325,0012,6012,68-0,34 -2,7% ----13,0512,6028 20-5
18-12-265226,0011,4511,73-0,35 -3,0% ----11,4511,451 21-5
18-12-26 27,0011,0010,78-0,35 -3,2% ----11,0011,001 19-5
18-12-264.38428,009,909,84-0,34 -3,5% ----9,909,60190 21-5
18-12-2615929,009,158,93-0,34 -3,8% ----9,159,09456 20-5
18-12-2610.80030,007,708,04-0,34 -4,2% 6,008,007,707,704 14:43
18-12-2621.95032,005,956,36-0,32 -5,0% ----6,005,954 15:30
18-12-2612.07834,005,104,86-0,28 -5,8% 2,90--5,104,994 20-5
18-12-267.35835,003,904,19-0,26 -6,2% 3,15--4,103,907 14:12
18-12-2613.23736,003,383,58-0,24 -6,7% 2,50--3,503,3150 16:49
18-12-268.27638,002,352,54-0,23 -9,1% ----2,422,3061 16:55
18-12-2616.34940,001,591,75-0,16 -9,1% 1,201,801,721,575 15:28
18-12-264.39842,001,061,19-0,12 -10,1% ----1,061,062 14:58
18-12-261.99244,000,810,81-0,07 -8,6% 0,20--0,810,814 13:04
18-12-262.04845,000,650,68-0,07 -10,3% ----0,650,6313 16:00
18-12-2655146,000,590,56-0,05 -8,9% ----0,610,5951 20-5
18-12-2635248,000,400,40-0,03 -7,5% ----0,400,4011 22-5
18-12-261.01550,000,280,29-0,01 -3,4% --0,500,280,281 13:38
18-12-2663055,000,150,15-0,02 -13,3% --0,210,150,151 22-5
18-12-2613460,000,120,09-0,01 -11,1% --0,560,120,121 6-5
18-12-261170,000,070,05-0,04 -80,0% ----0,070,073 28-4
19-03-271016,0021,5021,56-0,35 -1,6% ----21,5021,5044 12:17
19-03-27 18,0019,5019,57-0,35 -1,8% ----19,5019,3552 22-5
19-03-271420,0017,9017,59-0,35 -2,0% ----17,9017,8514 21-5
19-03-27 22,0018,1515,63-0,36 -2,3% ----18,1518,1515 27-3
19-03-27 24,00--13,68-0,35 -2,6% --------0 --
19-03-27 26,00--11,78-0,35 -3,0% --------0 --
19-03-27 27,00--10,85-0,34 -3,1% --------0 --
19-03-27 28,00--9,95-0,35 -3,5% --------0 --
19-03-27 29,00--9,07-0,34 -3,7% --------0 --
19-03-27530,008,508,23-0,33 -4,0% ----8,508,503 19-5
19-03-276232,006,896,65-0,31 -4,7% ----6,896,897 21-5
19-03-275534,005,105,23-0,28 -5,4% ----5,105,102 21-5
19-03-2764336,003,984,02-0,25 -6,2% ----3,983,956 12:37
19-03-2776938,002,843,01-0,21 -7,0% ----2,952,787 15:47
19-03-2770040,002,002,21-0,18 -8,1% ----2,012,0028 14:19
19-03-2793642,001,561,61-0,15 -9,3% ----1,561,564 13:04
19-03-2718644,001,571,16-0,10 -8,6% --------1 19-5
19-03-2711646,000,950,85-0,07 -8,2% ----0,950,9023 20-5
19-03-271348,000,470,62-0,04 -6,5% ----0,470,471 14-5
19-03-27850,000,370,47-0,04 -8,5% ----0,370,375 11-5
19-03-2711455,000,480,24-0,02 -8,3% ----0,490,4814 15-4
19-03-271060,000,200,15-0,01 -6,7% ----0,200,2010 27-4
19-03-27 70,00--0,07-0,01 -14,3% --------0 --
18-06-27 20,0018,2517,59-0,35 -2,0% ----18,2518,255 20-5
18-06-27 22,0013,0015,62-0,34 -2,2% ----13,0013,002 26-2
18-06-27 24,0014,0013,70-0,34 -2,5% ----14,0013,852 20-5
18-06-271.95126,0012,6711,83-0,34 -2,9% ----12,6712,67395 16-4
18-06-2713128,0010,3010,05-0,33 -3,3% --17,0010,3010,301 20-5
18-06-272.87530,008,658,41-0,33 -3,9% ----8,658,655 21-5
18-06-274.66535,004,744,93-0,26 -5,3% ----4,744,745 16:04
18-06-274.46340,002,502,59-0,18 -6,9% 1,504,952,582,50111 15:53
18-06-272.11045,001,201,27-0,09 -7,1% ----1,201,205 16:37
18-06-271.02850,000,490,63-0,05 -7,9% --------10 15-5
18-06-2771855,000,430,33-0,04 -12,1% ----0,430,431 6-5
18-06-2748960,000,220,19-0,02 -10,5% ----0,220,22125 6-5
18-06-2733780,000,130,010,00 0,0% ----0,130,132 22-5
17-12-2714115,0022,7022,55-0,35 -1,6% ----22,7022,40102 21-5
17-12-275120,0017,5517,59-0,34 -1,9% 17,00--17,5517,502 21-5
17-12-272222,0015,7215,64-0,34 -2,2% ----16,0015,7290 20-5
17-12-274.47824,0013,7313,75-0,33 -2,4% ----14,0013,73183 20-5
17-12-274.71826,0011,9011,94-0,31 -2,6% ----12,0011,608 16:00
17-12-274.14328,0010,3010,27-0,31 -3,0% ----10,30--86 21-5
17-12-273.98130,009,038,72-0,30 -3,4% ----9,089,03150 20-5
17-12-273.03232,007,507,30-0,27 -3,7% --7,757,507,503 19-5
17-12-271.92134,005,856,05-0,24 -4,0% ----5,905,852 16:42
17-12-273.45935,005,305,48-0,22 -4,0% ----5,505,30155 14:43
17-12-274.41440,003,003,21-0,17 -5,3% ----3,173,00136 14:14
17-12-271.22645,001,801,79-0,10 -5,6% --1,801,801,80221 13:16
17-12-273.28750,000,960,99-0,06 -6,1% 0,72--0,980,96264 22-5
17-12-2723055,000,500,55-0,03 -5,5% ----0,500,503 18-5
17-12-2730060,000,260,31-0,02 -6,5% --1,000,260,261 18-5
17-12-272580,000,060,05-0,03 -60,0% ----0,060,0618 23-4
15-12-281515,0022,4522,55-0,35 -1,6% ----22,4522,4515 21-5
15-12-286520,0017,2517,59-0,34 -1,9% ----17,3517,252 14:14
15-12-28 22,0015,7715,66-0,33 -2,1% ----15,7715,775 19-5
15-12-2892424,0014,2413,83-0,32 -2,3% ----14,2414,19661 20-5
15-12-282.30525,0012,8012,96-0,30 -2,3% ----12,8012,801 14:12
15-12-2874926,0012,4012,14-0,30 -2,5% ----12,4012,4019 21-5
15-12-282.32128,0010,7510,60-0,27 -2,5% ----10,7510,751 20-5
15-12-282.78930,009,559,22-0,24 -2,6% ----9,559,551 21-5
15-12-281.43432,008,177,97-0,23 -2,9% 3,76--8,238,1770 20-5
15-12-2852234,006,106,83-0,19 -2,8% ----6,106,103 12-5
15-12-281.94635,006,166,32-0,19 -3,0% ----6,166,161 14:12
15-12-282.00340,004,104,21-0,18 -4,3% 3,305,954,104,101 21-5
15-12-2846145,002,872,74-0,11 -4,0% ----2,872,872 20-5
15-12-281.52950,001,581,80-0,06 -3,3% 0,05--1,591,588 6-5
15-12-2812455,000,791,08-0,01 -0,9% ----0,850,7912 8-5
15-12-2855360,000,650,71-0,02 -2,8% ----0,650,6520 7-5
15-12-283980,000,360,19-0,03 -15,8% ----0,370,3630 20-3
21-12-291115,0022,8522,55-0,35 -1,6% ----22,8522,8020 20-5
21-12-2920520,0017,9717,59-0,34 -1,9% ----17,9717,972 19-5
21-12-2926822,0016,0515,67-0,34 -2,2% --20,0016,0516,058 20-5
21-12-293.78724,0014,4013,89-0,31 -2,2% ----14,4014,2540 21-5
21-12-2980925,0012,9013,08-0,30 -2,3% ----13,2012,9074 15:14
21-12-299326,0012,3012,31-0,29 -2,4% ----12,3012,301 22-5
21-12-2949128,0010,7010,89-0,26 -2,4% ----10,7010,701 14:15
21-12-294.49730,009,909,64-0,24 -2,5% ----9,909,902 21-5
21-12-291.19335,007,206,92-0,13 -1,9% ----7,207,156 20-5
21-12-291.73840,005,104,96-0,17 -3,4% ----5,105,101 21-5
21-12-291.12645,003,553,46-0,10 -2,9% ----3,553,552 20-5
21-12-2928950,002,132,47-0,07 -2,8% ----2,132,131 7-5
21-12-295955,001,851,68-0,09 -5,4% ----1,881,8515 5-5
21-12-2932060,001,331,15-0,06 -5,2% ----1,331,33101 24-4
21-12-2936280,000,400,290,00 0,0% ----0,400,4025 5-5
21-12-29100100,000,150,25-0,13 -52,0% ----0,150,15100 17-4
20-12-30415,0022,9522,53-0,35 -1,6% ----22,9522,9510 20-5
20-12-3013620,0018,0017,56-0,34 -1,9% ----18,0018,004 20-5
20-12-307022,0015,5015,66-0,33 -2,1% ----15,5015,501 18-5
20-12-301.31624,0014,7513,94-0,29 -2,1% ----14,7514,7512 20-5
20-12-303026,0012,9212,46-0,26 -2,1% ----12,9212,921 19-5
20-12-3019228,0011,5511,26-0,26 -2,3% ----11,5511,555 21-5
20-12-3090030,0010,3210,06-0,25 -2,5% ----10,3210,2028 20-5
20-12-301.46135,007,357,57-0,24 -3,2% ----7,357,359 21-5
20-12-302.06140,005,405,61-0,19 -3,4% 4,70--5,405,401 21-5
20-12-3047145,004,104,20-0,21 -5,0% ----4,104,043 21-5
20-12-3036050,002,702,95-0,10 -3,4% 2,77--2,702,701 18-5
20-12-3074255,001,782,09-0,01 -0,5% ----1,781,785 7-5
20-12-3016560,001,401,50+0,03 +2,0% ----1,431,4010 13-5
20-12-308880,001,100,40+0,12 +30,0% ----1,101,036 31-3
20-12-3020100,000,200,11+0,10 +90,9% ----0,210,2010 7-5
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

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?