Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,04536,605+0,44 +1,2% 37,4536,881.752.30013:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 24.455 (11.825 Calls, 12.630 Puts)
Totaal open interest bij opening 167.428 (86.134 Calls, 81.294 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--20,34-- -- 20,3520,70----0 --
15-05-26 18,00--18,34-- -- 18,3518,70----0 --
15-05-26 20,00--16,34-- -- 16,3516,70----0 --
15-05-26 22,0016,2514,34-- -- 14,3514,7016,2516,251 30-4
15-05-26124,0013,7512,34-- -- 12,4012,6513,7513,602 20-4
15-05-26 25,00--11,34-- -- 11,4011,70----0 --
15-05-26 26,00--10,34+0,27 +2,6% 10,4010,70----0 --
15-05-26 27,00--9,34-- -- 9,409,70----0 --
15-05-26728,0010,358,34-- -- 8,408,6510,3510,355 27-4
15-05-26 29,00--7,34+0,27 +3,7% 7,407,70----0 --
15-05-261229,506,706,84-- -- 6,907,156,706,702 14-5
15-05-261330,006,456,34+0,11 +1,7% 6,406,656,456,358 15-5
15-05-2613931,005,455,34+0,11 +2,1% 5,405,655,455,2012 15-5
15-05-2666232,004,434,34+0,09 +2,1% 4,434,614,454,2852 15-5
15-05-26 32,50--3,84-- -- 3,934,13----0 --
15-05-2670933,003,453,34+0,11 +3,3% 3,443,613,463,37127 15-5
15-05-26 33,50--2,84-- -- 2,953,10----0 --
15-05-261.80434,002,552,34+0,21 +9,0% 2,452,602,552,29135 15-5
15-05-261834,501,811,84-- -- 1,952,101,811,8160 14-5
15-05-2654435,001,561,35+0,21 +15,6% 1,451,591,631,20302 15-5
15-05-267835,501,000,87+0,13 +14,9% 0,961,091,000,903 15-5
15-05-261.10636,000,540,44+0,10 +22,7% 0,500,590,650,28605 15-5
15-05-2637436,500,070,15-0,08 -53,3% 0,030,150,180,03239 15-5
15-05-261.91637,000,010,03-0,02 -66,7% --0,020,040,01168 15-5
15-05-2613437,500,010,02-0,01 -50,0% --0,010,010,016 15-5
15-05-267.20338,000,010,010,00 0,0% --0,010,010,013 15-5
15-05-261.18138,500,010,01-- -- --0,030,010,011 14-5
15-05-263.60839,000,010,010,00 0,0% ----0,010,0128 14-5
15-05-2612639,500,020,020,00 0,0% ----0,020,0250 12-5
15-05-264.59040,000,010,02-0,01 -50,0% --0,020,010,01107 15-5
15-05-262440,500,010,02-0,01 -50,0% --0,030,010,012 15-5
15-05-261.08641,000,020,020,00 0,0% --0,010,020,023 15-5
15-05-262.20642,000,010,010,00 0,0% ----0,010,012 14-5
15-05-2654543,000,010,010,00 0,0% --0,020,010,011 15-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660745,000,010,03-0,02 -66,7% ----0,010,013 14-5
15-05-261.87746,000,030,02-- -- ----0,030,0310 5-5
15-05-2632748,000,040,02-- -- ----0,040,041 21-4
15-05-2636050,000,020,02-- -- ----0,020,021 29-4
15-05-261.33952,000,050,02-- -- --0,030,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8024,34-- -- ----23,8023,801 5-3
19-06-26 14,0022,4522,35-- -- ----22,4522,452 6-3
19-06-26 16,0014,8520,35-5,50 -27,0% 20,4520,6514,8514,8510 19-8
19-06-26 18,0013,7518,35-4,60 -25,1% ----13,7513,7510 26-8
19-06-26 20,0017,7016,35-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,35-- -- ----7,107,1010 8-5
19-06-26 24,0012,3512,350,00 0,0% ----12,3512,351 15-5
19-06-26 25,009,0011,35-- -- 11,4511,559,009,0010 19-2
19-06-26 26,009,8510,35-- -- ----9,859,851 5-3
19-06-26 27,009,409,35-- -- 9,459,559,409,4010 12-5
19-06-26 28,007,858,35-- -- ----7,907,79161 8-5
19-06-26 29,007,277,35-0,08 -1,1% ----7,277,278 15-5
19-06-26 29,50------ -- ---------- --
19-06-26 30,006,556,35+0,20 +3,1% 6,456,556,556,5513 15-5
19-06-26 31,005,505,36+0,14 +2,6% ----5,505,2011 15-5
19-06-26 32,004,624,37+0,25 +5,7% ----4,624,2714 15-5
19-06-26 33,003,283,40-0,12 -3,5% ----3,493,2580 15-5
19-06-26 34,002,662,51+0,15 +6,0% 2,104,002,732,37117 15-5
19-06-26 35,001,801,74+0,06 +3,4% ----1,801,65158 15-5
19-06-263.87436,001,211,13+0,08 +7,1% 1,171,221,251,00891 15-5
19-06-26 37,000,750,71+0,04 +5,6% 0,45--0,800,60708 15-5
19-06-26 38,000,490,43+0,06 +14,0% 0,450,600,490,35712 15-5
19-06-26 39,000,280,26+0,02 +7,7% --0,430,300,2289 15-5
19-06-26 40,000,180,16+0,02 +12,5% 0,130,400,190,132.450 15-5
19-06-26 41,000,110,110,00 0,0% --0,800,120,1044 15-5
19-06-26 42,000,070,08-0,01 -12,5% ----0,070,0615 15-5
19-06-26 43,000,050,050,00 0,0% ----0,050,056 15-5
19-06-26 44,000,040,040,00 0,0% ----0,040,041 15-5
19-06-26 45,000,040,040,00 0,0% ----0,040,04119 15-5
19-06-26 46,000,030,03-- -- --0,080,030,033 14-5
19-06-26 48,000,110,02-- -- --0,030,110,10103 24-4
19-06-26 50,000,070,01-- -- --0,040,070,07131 27-4
19-06-26 52,000,100,01-- -- --0,020,100,107 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--18,35-- -- --------0 --
17-07-26 20,00--16,35-- -- --------0 --
17-07-26 22,00--14,35-- -- --------0 --
17-07-26 24,00--12,35-- -- --------0 --
17-07-26 25,00--11,35-- -- --------0 --
17-07-26 26,00--10,35-- -- --------0 --
17-07-26 27,00--9,35+0,26 +2,8% --------0 --
17-07-26 28,00--8,35-- -- --------0 --
17-07-26 29,00--7,36-- -- --------0 --
17-07-26 30,006,206,37-- -- ----6,206,202 11-5
17-07-26 31,005,505,39+0,11 +2,0% ----5,505,452 15-5
17-07-26 32,004,724,46+0,26 +5,8% 4,554,684,724,605 15-5
17-07-26 33,003,623,58+0,04 +1,1% 3,663,773,663,541.012 15-5
17-07-26 34,002,862,80+0,06 +2,1% ----2,862,625 15-5
17-07-26 35,002,052,12-0,07 -3,3% ----2,052,05100 15-5
17-07-26 36,001,651,54+0,11 +7,1% ----1,651,50367 15-5
17-07-26 37,001,171,09+0,08 +7,3% ----1,201,00104 15-5
17-07-26 38,000,840,76+0,08 +10,5% ----0,840,6842 15-5
17-07-26 39,000,540,53+0,01 +1,9% ----0,560,4926 15-5
17-07-26 40,000,390,36+0,03 +8,3% 0,210,800,400,32200 15-5
17-07-26 41,000,250,250,00 0,0% ----0,250,252 15-5
17-07-26 42,000,200,18+0,02 +11,1% ----0,200,2015 15-5
17-07-26 43,000,120,14-0,02 -14,3% ----0,120,124 15-5
17-07-26 44,000,110,11-- -- ----0,110,111 13-5
17-07-26 46,000,110,07-- -- 0,060,100,110,115 8-5
17-07-26 48,000,180,05-- -- ----0,180,181 4-5
17-07-262350,000,140,04-- -- ----0,140,1425 30-4
17-07-26 52,00--0,03-- -- --------0 --
21-08-26 18,00------ -- ---------- --
21-08-26 20,00------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 24,00------ -- ---------- --
21-08-26 25,00------ -- ---------- --
21-08-26 26,00------ -- ---------- --
21-08-26 27,00------ -- ---------- --
21-08-26 28,00------ -- ---------- --
21-08-26 29,00------ -- ---------- --
21-08-26 30,00------ -- ---------- --
21-08-26 31,00------ -- ---------- --
21-08-26 32,00------ -- ---------- --
21-08-26 33,00------ -- ---------- --
21-08-26 34,00------ -- ---------- --
21-08-26 35,00------ -- ---------- --
21-08-26 36,00------ -- ---------- --
21-08-26 37,00------ -- ---------- --
21-08-26 38,00------ -- ---------- --
21-08-26 39,00------ -- ---------- --
21-08-26 40,00------ -- ---------- --
21-08-26 41,00------ -- ---------- --
21-08-26 42,00------ -- ---------- --
21-08-26 44,00------ -- ---------- --
21-08-26 46,00------ -- ---------- --
21-08-26 48,00------ -- ---------- --
21-08-26 50,00------ -- ---------- --
18-09-26 12,0020,7024,34-3,64 -15,0% ----20,7520,7047 13-11
18-09-26 14,0018,8022,34-3,54 -15,8% ----18,8018,7035 13-11
18-09-26 16,0015,3020,35-- -- ----15,3015,304 20-1
18-09-26 18,00--18,35-- -- --------0 --
18-09-26 20,0013,1116,35-- -- ----13,1113,111 16-2
18-09-26 22,00--14,35-- -- --------0 --
18-09-26 24,0011,9112,35-- -- ----11,9111,912 8-5
18-09-26 25,0014,9511,35-- -- ----14,9514,951 20-3
18-09-26 26,006,4510,35-- -- ----6,456,451 30-1
18-09-26 27,0011,559,36-- -- ----11,5511,5510 5-5
18-09-26 28,009,458,37-- -- 8,458,659,459,4511 6-5
18-09-26 29,007,267,41-0,15 -2,0% ----7,267,267 15-5
18-09-26 30,006,656,49+0,16 +2,5% ----6,656,652 15-5
18-09-26 32,004,914,76+0,15 +3,2% ----4,914,6966 15-5
18-09-26 34,003,153,29-0,14 -4,3% 0,30--3,153,152 15-5
18-09-26 36,002,222,11+0,11 +5,2% ----2,222,0633 15-5
18-09-262.76038,001,241,28-0,04 -3,1% 1,321,391,281,2410 15-5
18-09-26 40,000,780,780,00 0,0% --1,000,780,782 15-5
18-09-267.57142,000,450,47-- -- 0,480,540,460,4527 14-5
18-09-26 44,000,310,30+0,01 +3,3% --0,40----1 15-5
18-09-26 45,000,260,25-- -- ----0,260,264 13-5
18-09-26 46,000,200,21-0,01 -4,8% ----0,200,203 15-5
18-09-26 48,000,150,150,00 0,0% ----0,160,151.000 15-5
18-09-26 50,000,120,120,00 0,0% ----0,120,125 15-5
18-09-26 55,000,070,070,00 0,0% ----0,070,071 15-5
18-09-26 60,000,160,04-- -- ----0,160,1610 8-4
18-09-26 70,00--0,01-- -- --------0 --
18-12-26 10,0029,9026,34-- -- 26,4026,6030,0529,902 13-4
18-12-26 12,0021,5724,34-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6222,35-- -- ----21,6221,62100 4-3
18-12-26 15,0022,0021,35-- -- ----22,0022,0015 6-5
18-12-26 16,0019,6320,35-- -- ----19,6319,63120 5-3
18-12-2633718,0019,3018,35+0,26 +1,4% 18,4518,6019,3019,301 6-5
18-12-26 20,0016,3016,35-- -- ----16,3016,301 7-5
18-12-261.18222,0016,3514,35+0,26 +1,8% ----16,3516,35110 17-4
18-12-26 24,0014,4512,35-- -- ----14,4514,454 4-5
18-12-26 25,0011,3011,36-0,06 -0,5% 11,4511,6511,3011,301 15-5
18-12-26 26,0010,2410,37-0,13 -1,3% ----10,4210,248 15-5
18-12-26 27,0011,559,42-- -- ----11,5511,5519 16-4
18-12-26 28,008,398,50-0,11 -1,3% ----8,478,392 15-5
18-12-26 29,007,497,61-0,12 -1,6% ----7,497,498 15-5
18-12-26 30,006,756,76-0,01 -0,1% 6,009,006,906,7050 15-5
18-12-26 32,005,275,20+0,07 +1,3% ----5,275,202 15-5
18-12-26 34,003,723,84-0,12 -3,1% 2,90--3,803,724 15-5
18-12-26 35,003,363,26+0,10 +3,1% 1,454,103,363,1526 15-5
18-12-2612.62336,002,802,72+0,08 +2,9% 2,762,842,822,66323 15-5
18-12-26 38,001,881,86+0,02 +1,1% ----1,901,8063 15-5
18-12-26 40,001,321,26+0,06 +4,8% 1,00--1,321,1794 15-5
18-12-26 42,000,900,85+0,05 +5,9% --1,650,900,87141 15-5
18-12-261.94044,000,580,580,00 0,0% 0,580,640,580,573 15-5
18-12-26 45,000,500,49-- -- 0,480,540,500,501 13-5
18-12-26 46,000,400,41-0,01 -2,4% 0,400,450,400,401 15-5
18-12-26 48,000,360,30-- -- ----0,360,365 7-5
18-12-26 50,000,250,23-- -- --0,500,250,253 12-5
18-12-26 55,000,130,130,00 0,0% 0,100,160,130,132 15-5
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,03-- -- ----0,070,073 28-4
19-03-27 16,00--20,34-- -- --------0 --
19-03-27 18,00--18,35+0,26 +1,4% --------0 --
19-03-27 20,0018,6516,35-- -- ----18,6518,651 8-4
19-03-27 22,0018,1514,35-- -- ----18,1518,1515 27-3
19-03-27 24,00--12,35-- -- --------0 --
19-03-27 26,00--10,42-- -- --------0 --
19-03-27 27,00--9,51-- -- --------0 --
19-03-27 28,00--8,63-- -- 8,708,95----0 --
19-03-27 29,00--7,79-- -- --------0 --
19-03-27 30,007,186,98-- -- ----7,187,181 12-5
19-03-27 32,005,505,51-0,01 -0,2% ----5,505,501 15-5
19-03-27 34,004,434,23-- -- 4,294,414,434,431 12-5
19-03-27 36,003,133,16-- -- ----3,253,137 13-5
19-03-27 38,002,402,31+0,09 +3,9% ----2,402,355 15-5
19-03-27 40,001,711,67-- -- ----1,711,711 12-5
19-03-27 42,001,251,19+0,06 +5,0% 1,201,281,251,162 15-5
19-03-27 44,001,570,85-- -- ----1,571,546 5-5
19-03-27 46,000,950,62-- -- ----0,950,9510 6-5
19-03-27 48,000,470,46-- -- ----0,470,471 14-5
19-03-27 50,000,370,35-- -- ----0,370,375 11-5
19-03-27 55,000,480,19-- -- 0,170,230,490,4814 15-4
19-03-27 60,000,200,12-- -- 0,090,160,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0016,5016,35-- -- ----16,5016,5010 7-5
18-06-27222,0013,0014,35+0,26 +1,8% ----13,0013,002 26-2
18-06-27 24,0014,5512,36-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6710,49-- -- ----12,6712,67395 16-4
18-06-27 28,008,368,78-- -- 8,859,058,368,361 8-5
18-06-27 30,007,107,19-0,09 -1,3% ----7,107,101 15-5
18-06-27 35,004,114,00+0,11 +2,8% ----4,114,0316 15-5
18-06-27 40,002,062,00+0,06 +3,0% 1,504,952,062,065 15-5
18-06-27 45,000,950,96-- -- ----0,950,951 13-5
18-06-27 50,000,490,47+0,02 +4,3% 0,460,53----10 15-5
18-06-27 55,000,430,25-- -- ----0,430,431 6-5
18-06-27 60,000,220,15-- -- ----0,220,22125 6-5
18-06-27 80,000,130,04-- -- ----0,130,13337 26-3
17-12-27 15,0021,6521,34-- -- ----21,6521,6515 7-5
17-12-27 20,0018,4216,34-- -- ----18,4218,423 5-5
17-12-27 22,0014,4714,34+0,13 +0,9% 14,4014,7014,4714,473 15-5
17-12-27 24,0012,6512,38+0,27 +2,2% 12,5012,8012,6512,653 15-5
17-12-27 26,0010,8010,63+0,17 +1,6% ----10,9010,705 15-5
17-12-27 28,009,049,01+0,03 +0,3% ----9,049,041 15-5
17-12-274.13530,007,557,55+0,20 +2,6% 7,607,907,557,551 14-5
17-12-27 32,006,256,22+0,03 +0,5% --7,756,256,251 15-5
17-12-27 34,005,255,08+0,17 +3,3% 5,105,355,255,208 15-5
17-12-27 35,004,724,56+0,16 +3,5% ----4,724,54700 15-5
17-12-27 40,002,562,560,00 0,0% --3,452,582,535 15-5
17-12-27 45,001,451,40+0,05 +3,6% 1,00--1,451,452 15-5
17-12-273.18250,000,730,74-0,01 -1,4% 0,710,810,730,733 15-5
17-12-27 55,000,650,41-- -- ----0,650,651 6-5
17-12-27 60,000,240,24-- -- --1,000,240,2451 12-5
17-12-27 80,000,060,02-- -- --0,090,060,0618 23-4
15-12-28 15,0025,1021,34-- -- 21,3521,7025,1025,1025 17-3
15-12-28 20,0018,2516,34-- -- ----18,2518,254 22-4
15-12-28 22,0016,1114,34-- -- ----16,1116,116 22-4
15-12-28 24,0014,5212,49-- -- 12,6513,0014,5214,522 23-4
15-12-28 25,0011,5511,66-- -- 11,8012,2011,5511,554 8-5
15-12-28 26,0013,9610,89-- -- 11,0011,4014,0113,94290 24-3
15-12-28 28,009,809,43+0,37 +3,9% ----9,809,801 15-5
15-12-282.78730,008,178,12+0,18 +2,2% ----8,178,178 14-5
15-12-281.36432,007,106,96+0,17 +2,4% 3,76--7,107,102 14-5
15-12-28 34,006,105,91-- -- ----6,106,103 12-5
15-12-28 35,005,605,45+0,15 +2,8% ----5,605,6041 15-5
15-12-282.01340,003,503,50-- -- 3,483,703,503,501 14-5
15-12-28 45,002,302,22-- -- ----2,372,302 12-5
15-12-28 50,001,581,41-- -- 0,05--1,591,588 6-5
15-12-28 55,000,790,89-- -- ----0,850,7912 8-5
15-12-28 60,000,650,57-- -- ----0,650,6520 7-5
15-12-28 80,000,360,13-- -- 0,060,210,370,3630 20-3
21-12-29 15,0018,2021,34-- -- 21,2521,8018,2018,201 16-2
21-12-29 20,0018,1516,34-- -- ----18,1518,152 29-4
21-12-29 22,0016,5514,34-- -- --20,0016,5516,5521 16-4
21-12-29 24,0013,0512,59-- -- ----13,0513,0510 7-5
21-12-29 25,0012,1011,82-- -- 11,9512,5012,1011,6527 14-5
21-12-29 26,0011,5011,09+0,41 +3,7% ----11,5011,254 15-5
21-12-29 28,009,609,78-- -- ----9,659,602 7-5
21-12-29 30,008,648,58+0,06 +0,7% ----8,728,6413 15-5
21-12-29 35,006,176,11-- -- ----6,176,173 7-5
21-12-29 40,004,104,22-- -- ----4,104,0039 8-5
21-12-29 45,002,872,89-- -- ----2,872,871 11-5
21-12-2928950,002,132,00+0,08 +4,0% ----2,132,131 7-5
21-12-29 55,001,851,37-- -- ----1,881,8515 5-5
21-12-29 60,001,330,92-- -- 0,901,021,331,33101 24-4
21-12-29 80,000,400,24-- -- ----0,400,4025 5-5
21-12-29100100,000,150,11-0,04 -36,4% ----0,150,15100 17-4
20-12-30 15,0025,0521,34-- -- 21,3021,7525,0525,052 26-3
20-12-30 20,0017,0016,34-- -- ----17,0017,004 6-5
20-12-30 22,0014,5014,34-- -- ----14,5014,502 14-5
20-12-30 24,0013,0212,69+0,33 +2,6% ----13,0213,023 15-5
20-12-302926,0011,1011,28+0,22 +2,0% 11,4012,0011,1011,102 8-5
20-12-30 28,0010,3510,04+0,31 +3,1% ----10,3510,154 15-5
20-12-30 30,009,258,93+0,32 +3,6% ----9,259,2512 15-5
20-12-30 35,006,606,59-- -- ----6,606,601 14-5
20-12-302.05940,004,754,81+0,13 +2,7% 4,70--4,754,75100 13-5
20-12-30 45,003,503,44+0,06 +1,7% ----3,503,4522 15-5
20-12-3035950,002,452,51+0,08 +3,2% ----2,452,4530 7-5
20-12-30 55,001,781,82-- -- ----1,781,785 7-5
20-12-30 60,001,401,37-- -- ----1,431,4010 13-5
20-12-30 80,001,100,45-- -- ----1,101,036 31-3
20-12-30 100,000,200,20-- -- ----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?