Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 40,60539,525+1,08 +2,7% 41,08540,226.690.93217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 18.487 (11.701 Calls, 6.786 Puts)
Totaal open interest bij opening 34.752 (5.849 Calls, 28.903 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,54-- -- --------0 --
17-04-26 18,00--21,55-- -- --------0 --
17-04-26 20,00--19,56-- -- --------0 --
17-04-26 22,00--17,56-- -- --------0 --
17-04-26 23,00--16,57-- -- --------0 --
17-04-26 24,00--15,57-- -- --------0 --
17-04-26 25,00--14,57-- -- --------0 --
17-04-26 26,00--13,57-- -- --------0 --
17-04-26 27,0012,7012,57-- -- ----12,7012,704 24-3
17-04-26 27,50--12,08-- -- --------0 --
17-04-26 28,00--11,58-- -- --------0 --
17-04-26 28,5010,0011,08-- -- ----10,8010,002 23-3
17-04-26 29,0011,4510,58-- -- ----11,4511,451 1-4
17-04-26 29,5010,0010,08-- -- ----10,009,952 1-4
17-04-26 30,0010,559,58+0,97 +10,1% ----10,5510,551 2-4
17-04-26 31,009,878,58+1,29 +15,0% ----9,879,532 2-4
17-04-26 32,008,767,59+1,17 +15,4% ----8,768,5526 2-4
17-04-26 33,007,696,59+1,10 +16,7% 0,07--7,697,6029 2-4
17-04-26 34,006,815,61+1,20 +21,4% ----6,816,3016 2-4
17-04-26 35,005,754,64+1,11 +23,9% ----5,765,6030 2-4
17-04-26 36,004,823,69+1,13 +30,6% ----4,864,7146 2-4
17-04-26 37,003,792,78+1,01 +36,3% ----4,073,5668 2-4
17-04-26 38,002,901,98+0,92 +46,5% ----2,952,5412 2-4
17-04-26 39,002,041,30+0,74 +56,9% ----2,401,92382 2-4
17-04-26 40,001,420,81+0,61 +75,3% 0,202,071,631,17854 2-4
17-04-26 41,000,830,48+0,35 +72,9% ----1,030,70572 2-4
17-04-26 42,000,500,28+0,22 +78,6% --1,000,610,41989 2-4
17-04-26 43,000,300,17+0,13 +76,5% ----0,350,27428 2-4
17-04-26 44,000,170,11+0,06 +54,5% --0,260,190,16326 2-4
17-04-26 45,000,120,08+0,04 +50,0% ----0,120,113 2-4
17-04-26 46,000,100,07+0,03 +42,9% ----0,100,08143 2-4
17-04-26 48,000,060,05+0,01 +20,0% ----0,060,065 2-4
17-04-26 50,000,060,04-- -- ----0,060,061 30-3
17-04-26 52,000,060,03-- -- ----0,060,0650 17-3
17-04-26 54,000,070,03-- -- ----0,070,076 30-3
15-05-26 16,00--23,57-- -- --------0 --
15-05-26 18,00--21,58-- -- --------0 --
15-05-26 20,00--19,58-- -- --------0 --
15-05-26 22,00--17,59-- -- --------0 --
15-05-26 24,00--15,62-- -- --------0 --
15-05-26 25,00--14,62-- -- --------0 --
15-05-26 26,00--13,62-- -- --------0 --
15-05-26 27,00--12,62-- -- --------0 --
15-05-26 28,0013,0011,64-- -- ----13,0013,002 31-3
15-05-26 29,00--10,67-- -- --------0 --
15-05-26 29,5011,0510,17+0,88 +8,7% ----11,0511,051 2-4
15-05-26 30,0010,659,67+0,98 +10,1% ----10,6510,651 2-4
15-05-26 31,0010,058,69+1,36 +15,7% ----10,0510,051 2-4
15-05-26 32,008,507,74+0,76 +9,8% ----9,008,504 2-4
15-05-26 33,007,836,76+1,07 +15,8% --9,007,857,8311 2-4
15-05-26 34,006,995,84+1,15 +19,7% ----6,996,706 2-4
15-05-26 35,006,054,93+1,12 +22,7% ----6,056,0511 2-4
15-05-26 36,005,104,06+1,04 +25,6% ----5,105,107 2-4
15-05-26 37,004,213,28+0,93 +28,4% ----4,214,218 2-4
15-05-26 38,003,522,58+0,94 +36,4% 2,15--3,523,3070 2-4
15-05-26 39,002,661,97+0,69 +35,0% 0,90--2,662,6640 2-4
15-05-26 40,002,061,48+0,58 +39,2% --2,502,261,87416 2-4
15-05-2649341,001,521,10+0,43 +39,1% ----1,761,53173 2-4
15-05-261.64542,001,130,80+0,33 +41,3% --2,001,311,00327 2-4
15-05-26 43,000,840,58+0,26 +44,8% ----0,890,80121 2-4
15-05-26 44,000,620,43+0,19 +44,2% ----0,700,625 2-4
15-05-26 45,000,500,33+0,17 +51,5% ----0,510,4482 2-4
15-05-26 46,000,380,26+0,12 +46,2% --0,380,380,356 2-4
15-05-26 48,000,240,17+0,07 +41,2% ----0,240,2279 2-4
15-05-26 50,000,120,12-- -- ----0,120,121 1-4
15-05-26 52,000,120,10+0,02 +20,0% ----0,120,128 2-4
15-05-26 54,000,120,09-- -- ----0,120,123 30-3
15-05-26 56,00--0,08-- -- --------0 --
19-06-26112,0023,8027,56+1,08 +3,9% ----23,8023,801 5-3
19-06-26 14,0022,4525,57-- -- ----22,4522,452 6-3
19-06-26 16,0014,8523,58-8,73 -37,0% ----14,8514,8510 19-8
19-06-26 18,0013,7521,58+1,08 +5,0% ----13,7513,7510 26-8
19-06-26 20,0016,3019,59-- -- ----16,3016,302 2-3
19-06-26 22,007,1017,61-10,51 -59,7% ----7,107,1010 8-5
19-06-26 24,009,6315,63-- -- ----9,719,38241 18-2
19-06-26 25,009,0014,64-- -- ----9,009,0010 19-2
19-06-26 26,009,8513,65-- -- ----9,859,851 5-3
19-06-26 27,0013,1512,66-- -- ----13,1513,152 17-3
19-06-26 28,0012,3811,68-- -- --17,1012,3812,382 1-4
19-06-26 29,0011,1010,71-- -- ----11,1011,1010 18-3
19-06-26 30,0010,599,74+0,85 +8,7% ----10,5910,591 2-4
19-06-26 31,009,288,77-- -- ----9,289,281 18-3
19-06-26 32,008,967,81+1,15 +14,7% ----9,108,603 2-4
19-06-26 33,007,856,91-- -- ----7,857,851 1-4
19-06-26 34,007,056,01+1,04 +17,3% ----7,207,05104 2-4
19-06-26 35,006,155,13+1,02 +19,9% 4,95--6,156,152 2-4
19-06-26 36,005,294,35+0,94 +21,6% 0,21--5,305,293 2-4
19-06-26 37,004,553,62+0,93 +25,7% ----4,554,513 2-4
19-06-26 38,003,722,96+0,76 +25,7% ----3,793,54612 2-4
19-06-26 39,002,852,39-- -- ----2,852,807 1-4
19-06-26 40,002,501,91+0,59 +30,9% --4,002,722,3027 2-4
19-06-26 41,001,961,51+0,45 +29,8% --8,002,211,961.006 2-4
19-06-26 42,001,601,20+0,40 +33,3% --2,501,741,55162 2-4
19-06-26 43,001,310,95+0,36 +37,9% ----1,341,24279 2-4
19-06-26 44,001,000,76+0,24 +31,6% ----1,101,0066 2-4
19-06-26 45,000,850,62+0,23 +37,1% ----0,850,78209 2-4
19-06-26 46,000,790,51+0,28 +54,9% --0,840,790,792.000 2-4
19-06-26 48,000,450,36+0,09 +25,0% ----0,450,4558 2-4
19-06-26 50,000,380,27-- -- ----0,380,382 31-3
19-06-26 52,000,210,21-- -- ----0,210,21100 1-4
19-06-26 54,000,230,17-- -- ----0,230,2331 30-3
19-06-26 55,000,220,16-- -- ----0,220,223 31-3
19-06-26 56,000,160,15+0,01 +6,7% ----0,160,161 2-4
19-06-26 60,000,110,10+0,01 +10,0% ----0,110,111 2-4
18-09-26 12,0020,7027,57-6,87 -24,9% ----20,7520,7047 13-11
18-09-26 14,0018,8025,57-6,77 -26,5% ----18,8018,7035 13-11
18-09-26 16,0015,3023,58-- -- ----15,3015,304 20-1
18-09-26 18,00--21,59-- -- --------0 --
18-09-26 20,0013,1119,60-- -- ----13,1113,111 16-2
18-09-26 22,00--17,61-- -- --------0 --
18-09-26 24,0014,8015,63-- -- ----14,8014,801 13-3
18-09-26 25,0014,9514,65-- -- ----14,9514,951 20-3
18-09-26 26,006,4513,68-- -- ----6,456,451 30-1
18-09-26 27,0012,7512,72-- -- ----12,7512,751 20-3
18-09-26 28,0011,7711,77-- -- ----11,8611,7375 20-3
18-09-26 29,0010,9110,81-- -- ----10,9110,911 16-3
18-09-26 30,0010,359,91-- -- ----10,3510,358 1-4
18-09-26 32,009,088,11+0,97 +12,0% ----9,139,0814 2-4
18-09-26 34,007,406,43+0,97 +15,1% 0,30--7,407,4020 2-4
18-09-26 36,005,604,98+0,62 +12,4% ----6,005,508 2-4
18-09-26 38,004,433,72+0,71 +19,1% 3,729,004,514,43102 2-4
18-09-26 40,003,252,72+0,53 +19,5% ----3,513,1564 2-4
18-09-26 42,002,431,96+0,47 +24,0% ----2,452,42164 2-4
18-09-26 44,001,731,42+0,31 +21,8% --2,601,841,72210 2-4
18-09-26 45,001,451,21+0,24 +19,8% 0,90--1,531,456 2-4
18-09-26 46,001,311,04+0,27 +26,0% ----1,311,2619 2-4
18-09-26 48,000,930,78+0,15 +19,2% ----0,940,9329 2-4
18-09-26 50,000,780,60-- -- ----0,780,781 1-4
18-09-26 55,000,430,37-- -- ----0,430,432 23-3
18-09-26 60,000,250,25+0,02 +8,0% ----0,250,251 2-4
18-12-26 10,0029,6529,56-- -- ----30,4529,5024 1-4
18-12-26 12,0021,5727,57-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6225,58-- -- ----21,6221,62100 4-3
18-12-26 15,0024,6524,59-- -- ----25,4024,5053 1-4
18-12-26 16,0019,6323,61-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1021,59+1,51 +7,0% ----23,1023,002 2-4
18-12-26 20,0020,5019,64+0,86 +4,4% ----20,5020,502 2-4
18-12-261.07122,0018,2517,62+1,08 +6,1% ----18,2518,251 26-3
18-12-26 24,0015,3515,67-- -- ----15,4015,3518 23-3
18-12-26 25,0014,9514,72-- -- ----14,9514,9010 25-3
18-12-26 26,0014,7013,77+0,93 +6,8% ----14,7014,701 2-4
18-12-26 27,0014,3012,82-- -- ----14,3014,301 31-3
18-12-26 28,0012,5611,86-- -- ----12,5612,562 1-4
18-12-26 29,0012,2510,96-- -- ----12,2512,1511 30-3
18-12-26 30,0011,0510,06+0,99 +9,8% 2,95--11,1711,0541 2-4
18-12-26 32,009,608,41+1,19 +14,1% ----9,609,4014 2-4
18-12-26 34,007,736,88+0,85 +12,4% ----7,827,7219 2-4
18-12-26 35,006,856,13+0,72 +11,7% ----7,306,7019 2-4
18-12-26 36,006,155,47+0,68 +12,4% --6,706,356,1530 2-4
18-12-26 38,004,994,28+0,71 +16,6% --5,705,054,9914 2-4
18-12-26 40,004,033,29+0,74 +22,5% 3,194,124,123,6953 2-4
18-12-26 42,003,092,51+0,58 +23,1% 2,404,003,202,91279 2-4
18-12-26 44,002,301,90+0,40 +21,1% --2,402,402,14127 2-4
18-12-26 45,002,101,66+0,44 +26,5% --2,202,122,004 2-4
18-12-26 46,001,781,45+0,33 +22,8% ----1,781,7721 2-4
18-12-26 48,001,351,11+0,24 +21,6% ----1,381,3512 2-4
18-12-26 50,001,080,86+0,22 +25,6% ----1,081,0052 2-4
18-12-26 55,000,480,50-- -- --0,630,480,482 1-4
18-12-26 60,000,370,32+0,05 +15,6% --0,560,370,372 2-4
19-03-27 16,00--23,58-- -- --------0 --
19-03-27 18,00--21,59-- -- --------0 --
19-03-27 20,00--19,60-- -- --------0 --
19-03-27 22,0018,1517,61-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,63-- -- --------0 --
19-03-27 26,00--13,69-- -- --------0 --
19-03-27 28,00--11,88-- -- --------0 --
19-03-27 29,00--11,02-- -- --------0 --
19-03-27 30,00--10,20-- -- --------0 --
19-03-27 32,00--8,66-- -- --------0 --
19-03-27 34,008,107,18-- -- ----8,108,101 30-3
19-03-27 36,006,455,87-- -- ----6,456,451 1-4
19-03-27 38,005,374,71+0,66 +14,0% ----5,375,372 2-4
19-03-27 40,004,223,74-- -- ----4,224,221 1-4
19-03-27 42,003,482,94+0,54 +18,4% ----3,483,4880 2-4
19-03-27 44,002,652,31-- -- ----2,652,651 1-4
19-03-27 46,002,151,81+0,34 +18,8% ----2,152,152 2-4
19-03-27 48,001,601,42+0,18 +12,7% ----1,601,602 2-4
19-03-27 50,001,371,12+0,25 +22,3% ----1,371,312 2-4
19-03-27 55,000,740,65-- -- ----0,740,741 1-4
19-03-27 60,000,400,39-- -- ----0,400,401 27-3
18-06-27 20,0019,7019,64-- -- ----19,7019,701 16-3
18-06-27 22,0013,0017,67-- -- ----13,0013,002 26-2
18-06-27 24,0016,2515,74-- -- ----16,2516,2515 27-3
18-06-27 26,0014,1013,89-- -- ----14,1014,1050 20-3
18-06-27 28,0012,7512,11-- -- ----12,7512,452 18-3
18-06-27 30,0011,1510,43-- -- ----11,1511,151 1-4
18-06-27 35,007,456,82-- -- ----7,557,4520 1-4
18-06-27 40,004,754,12+0,63 +15,3% --5,204,804,5036 2-4
18-06-27 45,002,312,38-- -- --3,252,702,313 1-4
18-06-27 50,001,601,38+0,22 +15,9% ----1,601,6010 2-4
18-06-27 55,000,930,80-- -- ----0,930,931 1-4
18-06-27 60,000,580,49-- -- ----0,580,581 27-3
18-06-27 80,000,130,04-- -- ----0,130,13337 26-3
17-12-27 15,0025,2124,58-- -- ----25,2125,21260 17-3
17-12-2736820,0021,0019,60+1,08 +5,5% ----21,1020,7551 30-3
17-12-27 22,0017,9517,61-- -- ----17,9517,95100 20-3
17-12-27 24,0017,2015,66+1,54 +9,8% ----17,2016,652 2-4
17-12-27 26,0015,0013,83+1,17 +8,5% ----15,3514,6516 2-4
17-12-27 28,0012,5012,17-- -- ----12,5012,36112 27-3
17-12-27 30,0011,6510,66+0,99 +9,3% ----11,6511,651 2-4
17-12-27 32,0010,509,28+1,22 +13,1% 8,35--10,5010,501 2-4
17-12-27 34,008,607,92+0,68 +8,6% ----8,608,6021 2-4
17-12-27 35,008,107,30+0,80 +11,0% --8,408,357,7541 2-4
17-12-27 40,005,254,72+0,53 +11,2% 4,255,705,305,1025 2-4
17-12-27 45,003,512,95+0,56 +19,0% --4,753,513,3011 2-4
17-12-27 50,002,241,85+0,39 +21,1% ----2,242,0044 2-4
17-12-27 55,001,401,14-- -- ----1,401,401 31-3
17-12-27 60,000,780,72+0,06 +8,3% ----0,780,7815 2-4
17-12-27 80,000,180,09+0,09 +100,0% ----0,180,182 2-4
15-12-28 15,0025,1024,57-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9019,64-- -- ----19,9019,902 19-3
15-12-28 22,0018,9017,72+1,18 +6,7% ----18,9018,903 2-4
15-12-28 24,0016,4515,91-- -- ----16,4516,456 1-4
15-12-28 25,0016,7015,06-- -- ----16,7016,704 31-3
15-12-28 26,0013,9614,21-- -- ----14,0113,94290 24-3
15-12-28 28,0014,0012,68+1,32 +10,4% ----14,0013,455 2-4
15-12-28 30,0011,7511,23-- -- ----11,7511,751 1-4
15-12-28 32,0010,829,90+0,92 +9,3% 3,76--10,8210,825 2-4
15-12-28 34,009,508,70-- -- ----9,509,506 30-3
15-12-28 35,008,508,12+0,38 +4,7% ----8,508,503 2-4
15-12-282.27140,006,605,71+0,66 +11,6% 0,557,956,606,602 2-4
15-12-28 45,004,443,95+0,49 +12,4% 3,00--4,484,442 2-4
15-12-28 50,002,872,74+0,13 +4,7% ----2,872,875 2-4
15-12-28 55,002,151,89-- -- ----2,152,151 30-3
15-12-28 60,001,471,31+0,16 +12,2% ----1,471,4710 2-4
15-12-28 80,000,360,36-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2024,56-- -- ----18,2018,201 16-2
21-12-29 20,0021,1019,60-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1017,73-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,2916,01-- -- ----16,3216,2454 27-3
21-12-29 25,0016,3015,24+1,06 +7,0% ----16,3016,309 2-4
21-12-29 26,0015,3014,46+0,84 +5,8% ----15,3515,302 2-4
21-12-29 28,0013,7512,96-- -- ----13,7513,752 1-4
21-12-29 30,0012,3011,61-- -- ----12,3012,2561 1-4
21-12-29 35,009,208,75-- -- ----9,209,205 1-4
21-12-29 40,007,106,49+0,61 +9,4% ----7,107,101 2-4
21-12-29 45,005,294,72+0,57 +12,1% ----5,295,296 2-4
21-12-29 50,003,723,45+0,27 +7,8% ----3,723,721 2-4
21-12-29 55,003,002,53-- -- ----3,003,0010 31-3
21-12-29 60,001,801,87-- -- ----1,801,801 25-3
21-12-29 80,000,700,60-- -- ----0,700,7025 31-3
21-12-29 100,00--0,24-- -- --------0 --
20-12-30 15,0025,0524,58-- -- ----25,0525,052 26-3
20-12-30 20,0020,7019,82-- -- ----20,7020,701 1-4
20-12-30 22,0016,1017,91-- -- ----16,1016,102 12-3
20-12-30 24,0016,4516,19-- -- ----16,4516,452 17-3
20-12-30 26,0014,8614,66-- -- ----14,8614,862 24-3
20-12-30 28,0014,4513,26-- -- ----14,4514,255 30-3
20-12-30 30,0012,7611,98+0,78 +6,5% ----12,7612,60101 2-4
20-12-30 35,009,909,30+0,60 +6,5% ----9,909,8050 2-4
20-12-30 40,008,007,14+0,86 +12,0% ----8,008,004 2-4
20-12-30 45,006,055,43+0,62 +11,4% ----6,056,052 2-4
20-12-30 50,004,654,09+0,56 +13,7% ----4,654,651 2-4
20-12-30 55,003,003,14-- -- ----3,003,0028 25-3
20-12-30 60,002,552,43+0,12 +4,9% ----2,552,551 2-4
20-12-30 80,001,100,94-- -- ----1,101,036 31-3
20-12-30 100,00--0,46-- -- --------0 --
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?