Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,15537,83+0,33 +0,9% 38,46537,841.959.22415:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 9.671 (6.321 Calls, 3.350 Puts)
Totaal open interest bij opening 100.130 (62.880 Calls, 37.250 Puts)
Call / Put ratio 1,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--21,98-- -- --------0 --
15-05-26 18,00--19,98-- -- --------0 --
15-05-26 20,00--17,98-- -- --------0 --
15-05-26 22,0016,0515,98+0,07 +0,4% ----16,0516,051 29-4
15-05-26 24,0013,7513,98-- -- ----13,7513,602 20-4
15-05-26 25,00--12,98-- -- --------0 --
15-05-26 26,00--11,98-- -- --------0 --
15-05-26 27,00--11,01-- -- --------0 --
15-05-26 28,0010,3510,01-- -- ----10,3510,355 27-4
15-05-26 29,00--9,01-- -- --------0 --
15-05-26 29,5011,588,51-- -- ----11,5811,5810 7-4
15-05-26 30,008,408,01-- -- ----8,408,359 17-4
15-05-26 31,006,857,03-- -- ----6,856,851 27-4
15-05-26 32,006,206,03+0,17 +2,8% ----6,206,202 29-4
15-05-26 33,004,885,04-- -- ----4,884,881 28-4
15-05-261.99434,003,894,09-0,14 -3,4% 0,08--4,243,899 17:00
15-05-26 35,003,003,15-0,15 -4,8% --3,653,233,0015 17:03
15-05-26 36,002,112,29-0,18 -7,9% 2,07--2,302,11516 17:04
15-05-261.37437,001,421,55-0,12 -7,7% ----1,631,4216 16:37
15-05-26 38,000,810,97-0,16 -16,5% 0,80--1,020,81484 17:28
15-05-26 39,000,460,58-0,12 -20,7% --0,950,600,46152 17:28
15-05-265.35740,000,260,33-0,07 -21,2% 0,241,000,340,25347 17:28
15-05-261.07441,000,170,19-0,02 -10,5% --0,260,190,1756 16:38
15-05-26 42,000,160,12-- -- 0,050,180,160,1323 28-4
15-05-26 43,000,060,09-0,03 -33,3% ----0,060,06125 17:13
15-05-26 44,000,080,07-- -- ----0,080,0810 28-4
15-05-2660845,000,040,06-0,02 -33,3% ----0,040,04200 28-4
15-05-26 46,000,070,04-- -- --0,380,070,078 21-4
15-05-2632748,000,040,020,00 0,0% ----0,040,041 21-4
15-05-26 50,000,020,01+0,01 +100,0% ----0,020,021 17:00
15-05-26 52,000,050,03-- -- ----0,060,058 14-4
15-05-26354,000,120,03-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8025,97-- -- ----23,8023,801 5-3
19-06-26 14,0022,4523,98-- -- ----22,4522,452 6-3
19-06-26 16,0014,8521,98-7,13 -32,4% ----14,8514,8510 19-8
19-06-26 18,0013,7519,98-6,23 -31,2% ----13,7513,7510 26-8
19-06-26 20,0017,7017,98-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,99-8,89 -55,6% ----7,107,1010 8-5
19-06-26 24,0014,5013,99-- -- ----14,5014,501 24-4
19-06-26 25,009,0012,99-- -- ----9,009,0010 19-2
19-06-26 26,009,8511,99-- -- ----9,859,851 5-3
19-06-26 27,0013,1511,00-- -- ----13,1513,152 17-3
19-06-26 28,0010,3910,01-- -- --17,1010,3910,394 28-4
19-06-26 29,008,799,03-- -- ----8,798,795 21-4
19-06-26 30,008,118,05-- -- ----8,448,114 28-4
19-06-26 31,007,857,05-- -- ----7,857,851 17-4
19-06-26 32,006,146,10+0,04 +0,7% ----6,156,127 29-4
19-06-26 33,005,005,16-- -- ----5,005,001 28-4
19-06-269.43734,004,254,25-0,13 -3,1% --6,004,304,252 29-4
19-06-26 35,003,193,40-0,21 -6,2% ----3,353,1922 17:11
19-06-26 36,002,602,65-0,05 -1,9% 0,21--2,602,602 29-4
19-06-26 37,001,892,00-0,11 -5,5% ----1,991,898 16:46
19-06-26 38,001,371,48-0,11 -7,4% ----1,571,3745 17:26
19-06-26 39,000,981,08-0,10 -9,3% ----1,100,98270 16:48
19-06-2628.32540,000,700,77-0,08 -10,4% 0,102,000,800,70137 29-4
19-06-26 41,000,500,55-0,05 -9,1% 0,100,900,550,5029 16:52
19-06-26 42,000,350,40-0,05 -12,5% ----0,390,3515 16:46
19-06-262.05943,000,290,30-0,04 -13,3% ----0,290,292 29-4
19-06-26 44,000,220,23-0,01 -4,3% --0,230,220,222 29-4
19-06-26 45,000,170,18-- -- ----0,170,171 28-4
19-06-26 46,000,160,15-- -- 0,101,050,160,161 28-4
19-06-26 48,000,110,11-- -- ----0,110,10103 24-4
19-06-26 50,000,070,08-- -- ----0,070,07131 27-4
19-06-26 52,000,100,06-- -- ----0,100,107 14-4
19-06-2610754,000,080,05-0,01 -20,0% ----0,080,0875 15-4
19-06-26 55,000,050,05-- -- ----0,050,051.200 27-4
19-06-26 56,000,160,04-- -- ----0,160,161 2-4
19-06-26 60,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--19,98-- -- --------0 --
17-07-26 20,00--17,96-- -- --------0 --
17-07-26 22,00--16,01-- -- --------0 --
17-07-26 24,00--14,01-- -- --------0 --
17-07-26 26,00--12,01-- -- --------0 --
17-07-26 27,00--11,01-- -- --------0 --
17-07-26 28,00--10,03-- -- --------0 --
17-07-26 29,00--9,05-- -- --------0 --
17-07-26 30,008,008,08-- -- ----8,008,002 28-4
17-07-26 31,006,957,12-- -- ----6,956,951 27-4
17-07-26 32,006,356,19+0,16 +2,6% ----6,356,352 29-4
17-07-26 33,005,125,26-- -- ----5,125,121 28-4
17-07-26 34,004,164,42-- -- ----4,164,165 21-4
17-07-26 35,003,743,63+0,11 +3,0% ----3,743,74324 29-4
17-07-26 36,003,302,93-- -- ----3,303,302 28-4
17-07-26 37,002,282,33-0,05 -2,1% ----2,372,28201 29-4
17-07-26 38,001,841,81+0,03 +1,7% ----1,841,84168 29-4
17-07-26 39,001,371,39-0,02 -1,4% --1,601,451,374 29-4
17-07-26 40,001,001,07-0,07 -6,5% ----1,001,005 29-4
17-07-26 41,000,800,81-0,01 -1,2% ----0,800,78101 29-4
17-07-26 42,000,610,62-0,01 -1,6% ----0,610,619 29-4
17-07-26 43,000,490,48-- -- ----0,490,4910 27-4
17-07-26 44,000,410,38-- -- ----0,410,4161 27-4
17-07-26 46,000,180,24-- -- ----0,180,156 20-4
17-07-26 48,000,180,17-- -- ----0,190,164 28-4
17-07-26 50,000,120,13-- -- ----0,130,122 28-4
17-07-26 52,00--0,10-- -- --------0 --
18-09-26 12,0020,7025,97-5,27 -20,3% ----20,7520,7047 13-11
18-09-26 14,0018,8023,98-0,12 -0,5% ----18,8018,7035 13-11
18-09-26 16,0015,3021,98-- -- ----15,3015,304 20-1
18-09-26 18,00--19,98-- -- --------0 --
18-09-26 20,0013,1117,99-- -- ----13,1113,111 16-2
18-09-26 22,00--15,99-- -- --------0 --
18-09-26324,0014,8014,00-0,12 -0,9% ----14,8014,801 13-3
18-09-26 25,0014,9513,01-- -- ----14,9514,951 20-3
18-09-26 26,006,4512,03-- -- ----6,456,451 30-1
18-09-26 27,0011,6011,05-- -- ----11,6011,605 27-4
18-09-26 28,0011,9510,10-- -- ----11,9511,952 14-4
18-09-26 29,008,829,14-- -- ----9,168,822 27-4
18-09-26 30,008,258,19-- -- ----8,578,254 28-4
18-09-263.15432,006,836,41-0,14 -2,2% ----6,836,4585 28-4
18-09-26 34,004,814,79+0,02 +0,4% 3,95--4,814,81103 29-4
18-09-26 36,003,503,44+0,06 +1,7% ----3,503,5010 29-4
18-09-26 38,002,192,36-- -- --4,762,362,19209 28-4
18-09-26 40,001,461,58-0,12 -7,6% ----1,561,465 17:10
18-09-26 42,001,061,060,00 0,0% ----1,061,0621 29-4
18-09-26 44,000,790,71-- -- --2,600,790,7915 28-4
18-09-26 45,000,640,60+0,04 +6,7% ----0,640,642.500 29-4
18-09-26 46,000,500,50-- -- ----0,500,505 24-4
18-09-26 48,000,570,37-- -- ----0,570,571 8-4
18-09-26 50,000,240,28-- -- ----0,240,241 28-4
18-09-26 55,000,260,16-- -- ----0,260,26200 14-4
18-09-26 60,000,160,10-- -- ----0,160,1610 8-4
18-09-26 70,00--0,03-- -- --------0 --
18-12-26 10,0029,9027,97-- -- ----30,0529,902 13-4
18-12-26 12,0021,5725,97-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6223,98-- -- ----21,6221,62100 4-3
18-12-26 15,0023,4522,98-- -- ----23,4523,451 28-4
18-12-26 16,0019,6321,98-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1019,98-- -- ----23,1023,002 2-4
18-12-26 20,0018,0017,99-- -- ----18,5018,002 28-4
18-12-26 22,0016,3515,99-- -- ----16,3516,35110 17-4
18-12-26 24,0015,1014,03-- -- ----15,1015,105 15-4
18-12-26 25,0012,5013,05-- -- ----12,5012,504 27-4
18-12-26 26,0012,2012,08-- -- ----12,2012,2020 28-4
18-12-26 27,0011,5511,12-- -- ----11,5511,5519 16-4
18-12-26 28,0010,7510,19-- -- ----10,7510,751 24-4
18-12-26 29,009,719,29-- -- ----9,719,6062 28-4
18-12-26 30,008,308,41-- -- 6,0010,008,808,106 28-4
18-12-26 32,006,756,750,00 0,0% ----6,756,753 29-4
18-12-26 34,005,255,26-0,01 -0,2% ----5,255,253 29-4
18-12-26 35,004,504,60-0,10 -2,2% --5,354,664,5058 16:51
18-12-26 36,003,853,99-0,14 -3,5% 3,00--4,103,8512 17:08
18-12-26 38,002,822,94-0,12 -4,1% ----3,002,8287 17:10
18-12-26 40,002,072,13-0,06 -2,8% 1,905,202,102,0711 16:34
18-12-26 42,001,461,52-0,06 -3,9% ----1,581,4698 16:54
18-12-261.92644,001,021,10-0,05 -4,5% 0,20--1,021,021 28-4
18-12-26 45,000,920,95-0,03 -3,2% --2,200,920,921 29-4
18-12-26 46,000,810,80-- -- ----0,810,811 28-4
18-12-26 48,000,620,60-- -- ----0,650,622 28-4
18-12-26 50,000,450,46-- -- --0,500,450,452 24-4
18-12-26 55,000,230,25-- -- --0,630,230,2340 28-4
18-12-26 60,000,140,15-- -- --0,560,140,141 22-4
18-12-26 70,000,070,04-- -- ----0,070,073 28-4
19-03-27 16,00--21,98-- -- --------0 --
19-03-27 18,00--19,98-- -- --------0 --
19-03-27 20,0018,6517,99-- -- ----18,6518,651 8-4
19-03-27 22,0018,1515,99-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,99-- -- --------0 --
19-03-27 26,00--12,04-- -- --------0 --
19-03-27 27,00--11,10-- -- --------0 --
19-03-27 28,00--10,21-- -- --------0 --
19-03-27 29,00--9,37-- -- --------0 --
19-03-27 30,008,308,55-- -- ----8,308,301 20-4
19-03-27 32,006,457,04-- -- ----6,756,455 20-4
19-03-27 34,005,725,65-- -- ----5,725,725 22-4
19-03-27 36,004,234,42-- -- ----4,234,23400 28-4
19-03-27 38,003,383,40-- -- ----3,503,255 28-4
19-03-27 40,002,452,57-- -- ----2,452,432 28-4
19-03-27 42,002,041,93-- -- ----2,042,0441 27-4
19-03-27 44,001,551,46-- -- ----1,551,5510 28-4
19-03-27 46,001,151,10-- -- ----1,151,152 24-4
19-03-27 48,001,600,83-- -- ----1,601,602 2-4
19-03-271250,001,340,64-0,04 -6,3% ----1,361,343 7-4
19-03-27 55,000,480,35-- -- ----0,490,4814 15-4
19-03-27 60,000,200,18-- -- ----0,200,2010 27-4
19-03-27 70,00--0,05-- -- --------0 --
18-06-27 20,0019,7018,01-- -- ----19,7019,701 16-3
18-06-27 22,0013,0016,01-- -- ----13,0013,002 26-2
18-06-27 24,0014,5514,10-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6712,20-- -- ----12,6712,67395 16-4
18-06-27 28,0010,7510,41-- -- ----10,8010,7510 17-4
18-06-27 30,008,608,80-- -- ----8,608,602 28-4
18-06-27 35,005,605,32-- -- ----5,605,503 28-4
18-06-27 40,002,852,94-0,09 -3,1% 1,504,953,002,8518 16:52
18-06-27 45,001,561,55+0,01 +0,6% ----1,561,5510 29-4
18-06-27 50,000,840,82-- -- ----0,840,841 28-4
18-06-27 55,000,440,44-- -- ----0,440,4410 28-4
18-06-27 60,000,260,26-- -- ----0,260,268 22-4
18-06-27 80,000,130,05-- -- ----0,130,13337 26-3
17-12-27 15,0023,3022,97-- -- ----23,3023,3011 28-4
17-12-27 20,0017,9817,980,00 0,0% ----17,9817,985 29-4
17-12-27 22,0016,4815,98-- -- ----16,4816,4861 28-4
17-12-27 24,0014,2014,05+0,15 +1,1% ----14,2014,203 29-4
17-12-27 26,0012,2012,28-0,08 -0,7% ----12,5012,205 29-4
17-12-274.41728,0010,7010,63-0,10 -0,9% ----10,7010,705 29-4
17-12-27 30,008,959,15-0,20 -2,2% ----8,958,951 17:10
17-12-27 32,008,007,71-- -- ----8,007,60110 28-4
17-12-27 34,006,206,47-- -- ----6,806,2057 28-4
17-12-27 35,005,855,89-0,04 -0,7% ----5,855,8517 29-4
17-12-27 40,003,503,55-0,05 -1,4% ----3,633,5034 29-4
17-12-2783445,001,882,07-0,06 -2,9% --2,252,201,886 27-4
17-12-27 50,001,201,19+0,01 +0,8% ----1,201,194 29-4
17-12-27 55,000,770,69-- -- ----0,770,77100 16-4
17-12-27 60,000,400,41-- -- ----0,450,40165 23-4
17-12-272580,000,060,04-0,01 -25,0% ----0,060,0618 23-4
15-12-28 15,0025,1023,01-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2518,03-- -- ----18,2518,254 22-4
15-12-28 22,0016,1116,12-- -- ----16,1116,116 22-4
15-12-28 24,0014,5214,32-- -- ----14,5214,522 23-4
15-12-28 25,0013,5813,44-- -- ----13,6113,571.771 27-4
15-12-28 26,0013,9612,58-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3511,08-- -- ----11,3511,355 27-4
15-12-28 30,009,759,67+0,08 +0,8% ----9,809,7532 29-4
15-12-281.35932,008,308,40-0,08 -1,0% 3,76--8,308,301 29-4
15-12-28 34,007,007,27-- -- ----7,507,008 28-4
15-12-28 35,006,856,68+0,17 +2,5% ----6,856,8515 29-4
15-12-28 40,004,674,50-- -- --7,954,674,671 27-4
15-12-28 45,003,102,95-- -- ----3,103,1040 27-4
15-12-28 50,001,971,96-- -- ----1,971,971 27-4
15-12-28 55,002,151,28-- -- ----2,152,151 30-3
15-12-28 60,001,120,89-- -- ----1,121,1210 9-4
15-12-28 80,000,360,20-- -- ----0,370,3630 20-3
21-12-29 15,0018,2022,97-- -- ----18,2018,201 16-2
21-12-29 20,0018,1517,98+0,17 +0,9% ----18,1518,152 29-4
21-12-29 22,0016,5516,06-- -- --20,0016,5516,5521 16-4
21-12-29 24,0014,4914,41-- -- ----14,5114,494 27-4
21-12-29 25,0013,5513,68-0,13 -1,0% ----13,5513,55100 29-4
21-12-29 26,0013,1012,86-- -- ----13,1013,101 27-4
21-12-2948528,0011,4011,39-0,10 -0,9% ----11,4011,401 27-4
21-12-29 30,0010,1510,04+0,11 +1,1% ----10,1510,1550 29-4
21-12-29 35,007,157,31-- -- ----7,297,154 28-4
21-12-29 40,005,265,260,00 0,0% ----5,265,265 29-4
21-12-29 45,003,403,69-- -- ----3,403,402 17-4
21-12-29 50,002,952,62-- -- ----2,952,951 16-4
21-12-29 55,003,001,83-- -- ----3,003,0010 31-3
21-12-29 60,001,331,28-- -- ----1,331,33101 24-4
21-12-29 80,000,700,34-- -- ----0,700,7025 31-3
21-12-29 100,000,150,09-- -- ----0,150,15100 17-4
20-12-30 15,0025,0523,01-- -- ----25,0525,052 26-3
20-12-30 20,0016,9518,13-- -- ----16,9516,951 17-4
20-12-30 22,0017,2016,28-- -- ----17,2017,202 15-4
20-12-30 24,0014,7514,58-- -- ----14,7514,7516 24-4
20-12-30 26,0013,0013,05-- -- ----13,0013,0015 28-4
20-12-30 28,0012,7511,70-- -- ----12,7512,751 10-4
20-12-30 30,0010,4310,45-0,02 -0,2% ----10,4310,435 29-4
20-12-30 35,007,957,84+0,11 +1,4% ----7,957,955 29-4
20-12-30 40,005,905,86+0,04 +0,7% ----5,905,909 29-4
20-12-30 45,004,344,29+0,05 +1,2% ----4,344,284 29-4
20-12-30 50,004,653,17-- -- --4,654,654,651 2-4
20-12-30 55,002,412,36-- -- ----2,412,413 23-4
20-12-30 60,001,851,74-- -- ----1,851,8550 24-4
20-12-30 80,001,100,61-- -- ----1,101,036 31-3
20-12-30 100,000,250,29-- -- ----0,250,255 17-4
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?