Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,59539,885-1,29 -3,2% 39,8538,5255.301.16217:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 10.790 (7.924 Calls, 2.866 Puts)
Totaal open interest bij opening 110.878 (76.923 Calls, 33.955 Puts)
Call / Put ratio 2,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,27-- -- --------0 --
17-04-26 18,00--21,27-- -- --------0 --
17-04-26 20,00--19,27-- -- --------0 --
17-04-26 22,00--17,28-- -- --------0 --
17-04-26 23,00--16,28-- -- --------0 --
17-04-26 24,00--15,28-- -- --------0 --
17-04-26 25,00--14,28-- -- --------0 --
17-04-26 26,00--13,28-- -- --------0 --
17-04-26 27,0012,7012,28-- -- ----12,7012,704 24-3
17-04-26 27,50--11,78-- -- --------0 --
17-04-26 28,00--11,28-- -- --------0 --
17-04-26 28,5010,0010,78-- -- ----10,8010,002 23-3
17-04-26 29,0011,4510,28-- -- ----11,4511,451 1-4
17-04-26 29,5010,009,78-- -- ----10,009,952 1-4
17-04-26 30,009,159,28-- -- ----9,159,151 10-4
17-04-26 31,008,918,28+0,63 +7,6% ----8,968,91100 13-4
17-04-26 32,007,797,28+0,51 +7,0% ----8,057,794 13-4
17-04-26 33,006,796,28+0,51 +8,1% ----6,796,7522 13-4
17-04-26 34,005,815,28+0,53 +10,0% ----6,055,7536 13-4
17-04-26 35,004,794,28+0,51 +11,9% ----5,094,7940 13-4
17-04-26 35,50--3,79-- -- --------0 --
17-04-26 36,003,863,30+0,56 +17,0% ----4,103,8626 13-4
17-04-26 36,503,152,81-- -- ----3,153,151 9-4
17-04-26 37,002,842,34+0,50 +21,4% 2,34--2,912,8421 13-4
17-04-26 37,502,251,88+0,37 +19,7% ----2,452,25203 13-4
17-04-26 38,001,921,48+0,44 +29,7% ----2,121,79278 13-4
17-04-2666938,501,481,09+0,45 +41,3% ----1,601,4878 13-4
17-04-26 39,001,100,77+0,33 +42,9% ----1,280,93138 13-4
17-04-26 39,500,780,51+0,27 +52,9% ----0,950,75128 13-4
17-04-26 40,000,500,33+0,17 +51,5% 0,100,980,620,47273 13-4
17-04-26 40,500,290,21+0,08 +38,1% ----0,400,28503 13-4
17-04-26 41,000,200,13+0,07 +53,8% ----0,270,20255 13-4
17-04-268641,500,120,06+0,07 +116,7% 0,01--0,160,1222 13-4
17-04-26 42,000,080,03+0,05 +166,7% --1,000,110,0865 13-4
17-04-26 42,500,070,01+0,06 +600,0% ----0,070,071 13-4
17-04-26 43,000,050,01+0,04 +400,0% ----0,060,05101 13-4
17-04-26 43,50--0,05-- -- --------0 --
17-04-26 44,000,040,04-- -- ----0,050,034 8-4
17-04-2661845,000,030,04-0,01 -25,0% ----0,030,0384 10-4
17-04-2654846,000,020,03-0,01 -33,3% 0,01--0,020,021 10-4
17-04-263.05548,000,040,02-- -- ----0,040,023 9-4
17-04-2610150,000,060,02-- -- ----0,060,061 30-3
17-04-265052,000,060,01-- -- ----0,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--23,30-- -- --------0 --
15-05-26 18,00--21,31-- -- --------0 --
15-05-26 20,00--19,31-- -- --------0 --
15-05-26 22,00--17,32-- -- --------0 --
15-05-26 24,00--15,33-- -- --------0 --
15-05-26 25,00--14,34-- -- --------0 --
15-05-26 26,00--13,34-- -- --------0 --
15-05-26 27,00--12,34-- -- --------0 --
15-05-26 28,0013,0011,36-- -- ----13,0013,002 31-3
15-05-26 29,00--10,36-- -- --------0 --
15-05-26 29,5011,589,86-- -- ----11,5811,5810 7-4
15-05-26 30,008,209,39-- -- ----8,208,1512 8-4
15-05-26 31,008,308,39-- -- ----8,308,206 10-4
15-05-2662232,007,897,41+0,60 +8,1% ----8,157,894 13-4
15-05-26 33,007,056,43+0,62 +9,6% --9,007,057,054 13-4
15-05-26 34,006,055,48+0,57 +10,4% ----6,155,9515 13-4
15-05-26 35,004,984,56+0,42 +9,2% ----4,984,981 13-4
15-05-26 36,004,153,67+0,48 +13,1% ----4,354,1024 13-4
15-05-26 37,003,232,86+0,37 +12,9% ----3,443,1713 13-4
15-05-26 38,002,422,14+0,28 +13,1% ----2,692,42201 13-4
15-05-26 39,001,881,55+0,33 +21,3% 1,20--2,001,7766 13-4
15-05-26 40,001,341,09+0,25 +22,9% 0,442,501,461,29284 13-4
15-05-26 41,000,900,74+0,16 +21,6% ----1,000,88149 13-4
15-05-26 42,000,600,51+0,09 +17,6% 0,23--0,700,60332 13-4
15-05-2650643,000,420,35+0,09 +25,7% 0,08--0,480,4126 13-4
15-05-26 44,000,300,25+0,05 +20,0% ----0,320,2952 13-4
15-05-26 45,000,200,200,00 0,0% 0,10--0,240,2068 13-4
15-05-26 46,000,160,15+0,01 +6,7% --0,380,160,161 13-4
15-05-26 48,000,110,10+0,01 +10,0% ----0,110,111 13-4
15-05-26 50,000,120,08-- -- ----0,120,121 1-4
15-05-26 52,000,140,06-- -- ----0,140,141 7-4
15-05-26 54,000,120,05-- -- ----0,120,123 30-3
15-05-26 56,00--0,04-- -- --------0 --
19-06-26 12,0023,8027,30-- -- ----23,8023,801 5-3
19-06-26 14,0022,4525,30-- -- ----22,4522,452 6-3
19-06-26 16,0014,8523,31-8,46 -36,3% ----14,8514,8510 19-8
19-06-26 18,0013,7521,31-7,56 -35,5% ----13,7513,7510 26-8
19-06-26 20,0016,3019,32-- -- ----16,3016,302 2-3
19-06-26 22,007,1017,32-10,22 -59,0% ----7,107,1010 8-5
19-06-26 24,009,6315,33-- -- ----9,719,38241 18-2
19-06-26 25,009,0014,33-- -- ----9,009,0010 19-2
19-06-26 26,009,8513,34-- -- ----9,859,851 5-3
19-06-26 27,0013,1512,35-- -- ----13,1513,152 17-3
19-06-26 28,0013,0511,37-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,1010,39-- -- ----11,1011,1010 18-3
19-06-26 30,0010,109,41+0,69 +7,3% ----10,1010,101 13-4
19-06-26 31,009,058,46+0,59 +7,0% ----9,109,05100 13-4
19-06-26 32,008,207,48+0,72 +9,6% ----8,208,007 13-4
19-06-26 33,007,066,55+0,51 +7,8% ----7,217,0618 13-4
19-06-26 34,006,305,63+0,67 +11,9% ----6,356,2550 13-4
19-06-264.65435,005,074,75+0,55 +11,6% ----5,305,0750 13-4
19-06-26 36,004,303,93+0,37 +9,4% 0,21--4,414,3039 13-4
19-06-26 37,003,553,19+0,36 +11,3% ----3,553,5510 13-4
19-06-26 38,002,982,52+0,46 +18,3% ----3,012,9018 13-4
19-06-26 39,002,241,96+0,28 +14,3% ----2,342,2415 13-4
19-06-26 40,001,821,51+0,31 +20,5% ----1,881,8289 13-4
19-06-26 41,001,331,14+0,19 +16,7% --1,501,451,332.550 13-4
19-06-26 42,001,000,86+0,14 +16,3% --1,601,051,00127 13-4
19-06-26 43,000,810,66+0,15 +22,7% 0,45--0,830,7895 13-4
19-06-26 44,000,640,51+0,13 +25,5% --1,350,640,5916 13-4
19-06-26 45,000,460,41+0,05 +12,2% ----0,460,4610 13-4
19-06-26 46,000,310,33-- -- --1,050,310,3130 10-4
19-06-26 48,000,250,23-- -- 0,07--0,250,251 9-4
19-06-26 50,000,380,18-- -- ----0,380,382 31-3
19-06-26 52,000,210,15-- -- ----0,210,21100 1-4
19-06-26 54,000,230,11-- -- ----0,230,2331 30-3
19-06-26 55,000,100,10-- -- ----0,100,1050 8-4
19-06-26 56,000,160,10-- -- ----0,160,161 2-4
19-06-26 60,000,070,06-- -- ----0,070,07175 9-4
18-09-26 12,0020,7027,30-6,60 -24,2% ----20,7520,7047 13-11
18-09-26 14,0018,8025,31-6,51 -25,7% ----18,8018,7035 13-11
18-09-26 16,0015,3023,31-- -- ----15,3015,304 20-1
18-09-26 18,00--21,32-- -- --------0 --
18-09-26 20,0013,1119,32-- -- ----13,1113,111 16-2
18-09-26 22,00--17,33-- -- --------0 --
18-09-26 24,0014,8015,34-- -- ----14,8014,801 13-3
18-09-26 25,0014,9514,35-- -- ----14,9514,951 20-3
18-09-26 26,006,4513,37-- -- ----6,456,451 30-1
18-09-26 27,0012,7512,41-- -- ----12,7512,751 20-3
18-09-26 28,0011,7711,46-- -- ----11,8611,7375 20-3
18-09-2673229,0010,2810,51+0,58 +5,5% ----10,2810,282 10-4
18-09-26 30,0010,209,56+0,64 +6,7% ----10,2010,201 13-4
18-09-26 32,007,207,75-- -- ----7,357,207 8-4
18-09-265.15634,006,356,07+0,53 +8,7% 0,30--6,356,353 10-4
18-09-26 36,005,044,59+0,45 +9,8% ----5,205,042 13-4
18-09-262.34138,003,233,34+0,39 +11,7% ----3,233,2313 10-4
18-09-26 40,002,752,37+0,38 +16,0% ----2,752,707 13-4
18-09-26 42,001,851,65+0,20 +12,1% --2,801,911,8515 13-4
18-09-26 44,001,271,16+0,11 +9,5% --2,601,371,2722 13-4
18-09-26 45,001,120,97+0,15 +15,5% ----1,121,1238 13-4
18-09-26 46,000,860,82-- -- ----0,860,861 9-4
18-09-26 48,000,570,61-- -- ----0,570,571 8-4
18-09-26 50,000,460,47-- -- ----0,460,462 9-4
18-09-26 55,000,310,29+0,02 +6,9% ----0,310,311 13-4
18-09-26 60,000,160,19-- -- ----0,160,1610 8-4
18-09-26 70,00--0,08-- -- --------0 --
18-12-26 10,0029,9029,29+0,61 +2,1% ----30,0529,902 13-4
18-12-26 12,0021,5727,30+0,62 +2,3% ----21,5721,5750 18-2
18-12-26 14,0021,6225,30-- -- ----21,6221,62100 4-3
18-12-26 15,0024,3024,31-- -- ----24,6024,2517 10-4
18-12-26 16,0019,6323,31-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1021,32-- -- ----23,1023,002 2-4
18-12-26 20,0019,9019,32+0,58 +3,0% ----20,1019,903 13-4
18-12-26 22,0017,6017,34-- -- ----17,7517,602 9-4
18-12-26 24,0015,3515,38-- -- ----15,4015,3518 23-3
18-12-26 25,0014,1514,41-- -- ----14,2514,1514 10-4
18-12-26 26,0014,0513,46+0,59 +4,4% ----14,0514,058 13-4
18-12-26 27,0014,3012,48-- -- ----14,3014,301 31-3
18-12-26 28,0012,0511,56+0,49 +4,2% ----12,0512,058 13-4
18-12-26 29,0012,2510,63-- -- ----12,2512,252 7-4
18-12-26 30,0010,159,75+0,40 +4,1% 7,0011,0010,1510,151 13-4
18-12-2622.04832,008,258,04+0,54 +6,7% 8,50--8,258,252 10-4
18-12-26 34,007,056,51+0,54 +8,3% ----7,057,0012 13-4
18-12-26 35,006,205,79+0,41 +7,1% ----6,356,202 13-4
18-12-2612.73636,005,555,13+0,40 +7,8% ----5,655,5532 13-4
18-12-26 38,004,253,93+0,32 +8,1% ----4,304,2523 13-4
18-12-2614.30740,003,302,96+0,30 +10,1% --6,003,403,20183 13-4
18-12-26 42,002,512,20+0,31 +14,1% --2,552,512,4365 13-4
18-12-26 44,001,841,62+0,22 +13,6% ----1,841,842 13-4
18-12-26 45,001,581,40+0,18 +12,9% --1,901,611,58225 13-4
18-12-26 46,001,351,21+0,14 +11,6% ----1,351,3551 13-4
18-12-26 48,001,010,92+0,09 +9,8% ----1,011,015 13-4
18-12-26 50,000,750,71+0,04 +5,6% ----0,750,756 13-4
18-12-26 55,000,430,39+0,04 +10,3% --0,630,430,431 13-4
18-12-26 60,000,260,25+0,01 +4,0% --0,560,260,261 13-4
18-12-26 70,000,130,12-- -- ----0,130,136 9-4
19-03-27 16,00--23,31-- -- --------0 --
19-03-27 18,00--21,32-- -- --------0 --
19-03-27 20,0018,6519,32-- -- ----18,6518,651 8-4
19-03-27 22,0018,1517,33-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,34-- -- --------0 --
19-03-27 26,00--13,39-- -- --------0 --
19-03-27 28,00--11,55-- -- --------0 --
19-03-27 29,00--10,67-- -- --------0 --
19-03-27 30,00--9,85-- -- --------0 --
19-03-27 32,00--8,29-- -- --------0 --
19-03-27 34,007,006,84-- -- ----7,007,008 9-4
19-03-27 36,006,905,50-- -- ----6,906,901 7-4
19-03-27 38,004,854,37+0,48 +11,0% ----4,854,851 13-4
19-03-27 40,003,313,41-- -- ----3,312,85181 8-4
19-03-2744042,003,002,63+0,28 +10,6% ----3,002,9691 13-4
19-03-27 44,002,652,03-- -- ----2,652,651 1-4
19-03-27 46,001,621,56-- -- ----1,621,6226 9-4
19-03-27 48,001,601,20-- -- ----1,601,602 2-4
19-03-27 50,001,340,94-- -- ----1,361,343 7-4
19-03-27 55,000,740,54-- -- ----0,740,741 1-4
19-03-27 60,000,400,30-- -- ----0,400,401 27-3
19-03-27 70,00--0,08-- -- --------0 --
18-06-27 20,0019,7019,36-- -- ----19,7019,701 16-3
18-06-27 22,0013,0017,39-- -- ----13,0013,002 26-2
18-06-27 24,0016,2515,46-- -- ----16,2516,2515 27-3
18-06-27 26,0014,1013,58-- -- ----14,1014,1050 20-3
18-06-27 28,0013,4511,78-- -- ----13,5013,452 7-4
18-06-27 30,0010,2010,10-- -- ----10,2010,201 9-4
18-06-27 35,006,956,48+0,47 +7,3% ----6,956,951 13-4
18-06-274.90140,004,133,79+0,33 +8,7% 1,504,954,194,135 13-4
18-06-27 45,002,052,12-- -- --3,252,052,051 10-4
18-06-27 50,001,211,18-- -- ----1,211,211 9-4
18-06-27 55,000,720,68-- -- ----0,720,725 9-4
18-06-27 60,000,300,42-- -- ----0,300,301 8-4
18-06-27 80,000,130,03-- -- ----0,130,13337 26-3
17-12-27 15,0025,2124,31-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0019,32-- -- ----21,1020,7551 30-3
17-12-27 22,0017,9517,33-- -- ----17,9517,95100 20-3
17-12-27 24,0016,1115,37+0,74 +4,8% ----16,1116,112 13-4
17-12-27 26,0014,1013,55+0,55 +4,1% ----14,4014,1010 13-4
17-12-27 28,0012,7011,89+0,81 +6,8% ----12,7012,701 13-4
17-12-27 30,0010,1010,40-- -- ----10,1010,101 10-4
17-12-27 32,009,508,94+0,56 +6,3% 7,00--9,509,501 13-4
17-12-27 34,008,007,58+0,42 +5,5% ----8,008,001 13-4
17-12-27 35,007,506,95+0,55 +7,9% ----7,507,502 13-4
17-12-27 40,004,764,39+0,37 +8,4% 4,005,404,864,7019 13-4
17-12-27 45,002,852,69+0,16 +5,9% --4,753,022,8576 13-4
17-12-27 50,001,771,63+0,14 +8,6% ----1,771,7327 13-4
17-12-27 55,000,850,99-- -- ----0,850,851 8-4
17-12-27 60,000,620,57+0,05 +8,8% ----0,620,621 13-4
17-12-27 80,000,180,06-- -- ----0,180,182 2-4
15-12-28 15,0025,1024,31-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9019,41-- -- ----19,9019,902 19-3
15-12-28 22,0018,9017,46-- -- ----18,9018,903 2-4
15-12-28 24,0016,4515,63-- -- ----16,4516,456 1-4
15-12-28 25,0015,1514,73+0,42 +2,9% ----15,1515,153 13-4
15-12-28 26,0013,9613,90-- -- ----14,0113,94290 24-3
15-12-28 28,0013,0012,30+0,70 +5,7% ----13,0012,803 13-4
15-12-28 30,0010,7510,89-- -- ----10,7510,7510 10-4
15-12-28 32,009,909,54+0,36 +3,8% 3,76--9,909,901 13-4
15-12-28 34,009,008,31+0,69 +8,3% ----9,009,001 13-4
15-12-28 35,008,307,76+0,54 +7,0% ----8,308,3010 13-4
15-12-28 40,005,455,39-- -- 5,657,955,455,4415 10-4
15-12-28 45,003,503,64-- -- ----3,603,504 10-4
15-12-28 50,002,642,48+0,16 +6,5% ----2,642,642 13-4
15-12-28 55,002,151,67-- -- ----2,152,151 30-3
15-12-28 60,001,121,12-- -- ----1,121,1210 9-4
15-12-28 80,000,360,27-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2024,30-- -- ----18,2018,201 16-2
21-12-2943920,0021,1019,33+0,61 +3,2% ----21,1021,1045 30-3
21-12-29 22,0019,1017,45-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,0515,75-- -- ----16,0516,054 9-4
21-12-29 25,0013,9014,93-- -- ----13,9013,901 8-4
21-12-29 26,0014,6014,13+0,47 +3,3% ----14,8014,503 13-4
21-12-29 28,0013,7512,62-- -- ----13,7513,752 1-4
21-12-29 30,0011,6011,24+0,36 +3,2% 10,50--11,8011,60102 13-4
21-12-29 35,008,758,38+0,37 +4,4% ----8,758,751 13-4
21-12-291.21440,006,356,14+0,38 +6,2% ----6,356,351 13-4
21-12-29 45,005,414,39-- -- ----5,415,412 7-4
21-12-29 50,003,303,15+0,15 +4,8% ----3,303,301 13-4
21-12-29 55,003,002,27-- -- ----3,003,0010 31-3
21-12-29 60,001,801,63-- -- ----1,801,801 25-3
21-12-29 80,000,700,48-- -- ----0,700,7025 31-3
21-12-29 100,00--0,18-- -- --------0 --
20-12-30 15,0025,0524,29-- -- ----25,0525,052 26-3
20-12-30 20,0019,2019,51-- -- ----19,2019,201 8-4
20-12-30 22,0016,1017,63-- -- ----16,1016,102 12-3
20-12-30 24,0016,3615,90+0,46 +2,9% ----16,3616,362 13-4
20-12-30 26,0014,3214,30-- -- ----14,3214,322 10-4
20-12-30 28,0012,7512,89-- -- ----12,7512,751 10-4
20-12-30 30,0012,0011,59+0,41 +3,5% ----12,0012,001 13-4
20-12-301.54635,009,258,88+0,41 +4,6% ----9,259,25100 13-4
20-12-30 40,007,206,74+0,46 +6,8% ----7,207,209 13-4
20-12-30 45,004,955,04-- -- ----5,154,9012 10-4
20-12-30 50,004,653,75-- -- ----4,654,651 2-4
20-12-30 55,002,612,83-- -- ----2,612,5946 8-4
20-12-30 60,002,552,14-- -- 1,78--2,552,551 2-4
20-12-30 80,001,100,72-- -- ----1,101,036 31-3
20-12-30 100,00--0,26-- -- --------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?