Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,46537,585+0,88 +2,3% 38,47537,561.651.82913:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 26.090 (18.941 Calls, 7.149 Puts)
Totaal open interest bij opening 86.481 (38.428 Calls, 48.053 Puts)
Call / Put ratio 2,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--22,17-- -- --------0 --
15-05-26 18,00--20,18-- -- --------0 --
15-05-26 20,00--18,18-- -- --------0 --
15-05-26 22,00--16,18-- -- --------0 --
15-05-26 24,0013,7514,18-- -- ----13,7513,602 20-4
15-05-26 25,00--13,18-- -- --------0 --
15-05-26 26,00--12,18-- -- --------0 --
15-05-26 27,00--11,18-- -- --------0 --
15-05-26 28,0010,3510,18+0,17 +1,7% ----10,3510,355 27-4
15-05-26 29,00--9,19-- -- --------0 --
15-05-26 29,5011,588,69-- -- ----11,5811,5810 7-4
15-05-26 30,008,408,19-- -- ----8,408,359 17-4
15-05-26 31,006,857,20-0,35 -4,9% ----6,856,851 15:46
15-05-26 32,005,406,21-0,81 -13,0% ----6,355,408 16:05
15-05-26 33,005,515,23+0,28 +5,4% ----5,515,515 27-4
15-05-262.00434,003,684,27-0,54 -12,6% 0,08--4,623,532.506 17:03
15-05-26 35,003,113,34-0,23 -6,9% ----3,543,113 15:28
15-05-26 36,002,052,48-0,43 -17,3% ----2,601,8257 16:24
15-05-26 37,001,281,73-0,45 -26,0% 0,90--1,961,2070 17:24
15-05-264.82638,000,781,13-0,31 -27,4% --2,101,300,72494 17:22
15-05-26 39,000,440,69-0,25 -36,2% --0,800,780,41592 17:08
15-05-26 40,000,230,40-0,17 -42,5% 0,101,000,460,231.167 16:43
15-05-26 41,000,160,24-0,08 -33,3% --0,270,260,16243 16:26
15-05-26 42,000,090,15-0,06 -40,0% 0,050,180,160,0929 17:25
15-05-2654943,000,100,10-0,02 -20,0% ----0,100,101 27-4
15-05-26 44,000,070,070,00 0,0% ----0,070,071 27-4
15-05-26 45,000,040,05-0,01 -20,0% ----0,050,043 16:23
15-05-26 46,000,070,04-- -- --0,380,070,078 21-4
15-05-26 48,000,040,04-- -- ----0,040,041 21-4
15-05-26 50,000,020,03-- -- ----0,020,024 20-4
15-05-261.33952,000,050,03-- -- ----0,060,058 14-4
15-05-26354,000,120,03-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26112,0023,8026,15-0,55 -2,1% ----23,8023,801 5-3
19-06-26 14,0022,4524,15-- -- ----22,4522,452 6-3
19-06-26 16,0014,8522,16-7,31 -33,0% ----14,8514,8510 19-8
19-06-26 18,0013,7520,16-6,41 -31,8% ----13,7513,7510 26-8
19-06-26 20,0017,7018,16-- -- ----17,7017,702 20-4
19-06-26 22,007,1016,17-0,55 -3,4% ----7,107,1010 8-5
19-06-26 24,0014,5014,17-- -- ----14,5014,501 24-4
19-06-261025,009,0013,17-0,55 -4,2% ----9,009,0010 19-2
19-06-26 26,009,8512,18-- -- ----9,859,851 5-3
19-06-26 27,0013,1511,18-- -- ----13,1513,152 17-3
19-06-26 28,0013,0510,20-- -- --17,1013,0513,052 7-4
19-06-26 29,008,799,21-- -- ----8,798,795 21-4
19-06-26 30,008,478,21+0,26 +3,2% ----8,478,382 27-4
19-06-26 31,007,857,26-- -- ----7,857,851 17-4
19-06-26 32,005,756,29-0,54 -8,6% ----6,655,5522 17:06
19-06-26 33,005,505,34+0,16 +3,0% ----5,505,506 27-4
19-06-26 34,003,764,43-0,67 -15,1% --6,004,663,76328 16:40
19-06-26 35,003,003,58-0,58 -16,2% ----3,103,0030 16:55
19-06-26 36,002,222,80-0,58 -20,7% 0,21--2,802,22367 16:48
19-06-26 37,001,682,14-0,46 -21,5% ----1,841,658 17:08
19-06-26 38,001,261,59-0,33 -20,8% ----1,731,22298 17:23
19-06-26 39,000,891,16-0,27 -23,3% ----1,260,85431 17:22
19-06-26 40,000,630,83-0,20 -24,1% 0,104,000,920,635.713 17:20
19-06-26 41,000,450,59-0,14 -23,7% 0,100,900,650,45155 16:00
19-06-26 42,000,330,42-0,09 -21,4% ----0,460,31328 17:05
19-06-26 43,000,330,31+0,02 +6,5% ----0,330,331 27-4
19-06-26 44,000,190,23-0,04 -17,4% ----0,190,18200 17:22
19-06-26 45,000,170,18-0,01 -5,6% ----0,190,17126 15:26
19-06-26 46,000,150,14+0,01 +7,1% --1,050,150,1543 27-4
19-06-26 48,000,110,09-- -- ----0,110,10103 24-4
19-06-263.33750,000,070,070,00 0,0% ----0,070,07131 17:04
19-06-26 52,000,100,06-- -- ----0,100,107 14-4
19-06-26 54,000,080,05-- -- ----0,080,0875 15-4
19-06-26 55,000,050,04+0,01 +25,0% ----0,050,051.200 27-4
19-06-26 56,000,160,04-- -- ----0,160,161 2-4
19-06-2646260,000,030,020,00 0,0% ----0,030,031 21-4
17-07-26 18,00--20,18-- -- --------0 --
17-07-26 20,00--18,18-- -- --------0 --
17-07-26 22,00--16,18-- -- --------0 --
17-07-26 24,00--14,19-- -- --------0 --
17-07-26 26,00--12,19-- -- --------0 --
17-07-26 27,00--11,19-- -- --------0 --
17-07-26 28,00--10,21-- -- --------0 --
17-07-26 29,00--9,24-- -- --------0 --
17-07-26 30,00--8,26-- -- --------0 --
17-07-26 31,006,957,29-0,34 -4,7% ----6,956,951 15:46
17-07-26 32,006,556,34+0,21 +3,3% ----6,556,552 27-4
17-07-26 33,005,495,44-- -- ----5,515,49135 24-4
17-07-26 34,004,164,58-- -- ----4,164,165 21-4
17-07-26 35,003,703,78-- -- ----3,703,701 22-4
17-07-26 36,003,303,06-- -- ----3,303,302 24-4
17-07-26 37,002,562,44+0,12 +4,9% ----2,562,563 27-4
17-07-26 38,002,031,90+0,13 +6,8% ----2,032,031 27-4
17-07-26 39,001,181,46-0,28 -19,2% ----1,181,181 17:01
17-07-26 40,000,961,12-0,16 -14,3% --1,250,960,962 15:52
17-07-26 41,000,920,85+0,07 +8,2% ----0,920,892 27-4
17-07-26 42,000,520,64-0,12 -18,8% ----0,690,5211 16:29
17-07-26 43,000,490,490,00 0,0% ----0,490,4910 27-4
17-07-26 44,000,410,37+0,04 +10,8% ----0,410,4161 27-4
17-07-26 46,000,180,24-- -- ----0,180,156 20-4
17-07-26 48,000,160,160,00 0,0% ----0,160,161 14:34
17-07-26 50,00--0,12-- -- --------0 --
17-07-26 52,00--0,10-- -- --------0 --
18-09-26 12,0020,7026,15-5,45 -20,8% ----20,7520,7047 13-11
18-09-26 14,0018,8024,16-5,36 -22,2% ----18,8018,7035 13-11
18-09-26 16,0015,3022,16-- -- ----15,3015,304 20-1
18-09-26 18,00--20,16-- -- --------0 --
18-09-26 20,0013,1118,17-- -- ----13,1113,111 16-2
18-09-26 22,00--16,17-- -- --------0 --
18-09-26 24,0014,8014,18-- -- ----14,8014,801 13-3
18-09-26 25,0014,9513,19-- -- ----14,9514,951 20-3
18-09-26 26,006,4512,21-- -- ----6,456,451 30-1
18-09-26 27,0011,6011,24+0,36 +3,2% ----11,6011,605 27-4
18-09-26 28,0011,9510,26-- -- ----11,9511,952 14-4
18-09-26 29,008,829,31-0,49 -5,3% ----9,168,822 15:50
18-09-26 30,009,058,37-- -- ----9,058,652 16-4
18-09-26 32,005,956,57-0,62 -9,4% ----6,005,9520 17:08
18-09-26 34,004,454,94-0,49 -9,9% 3,95--4,934,4520 16:29
18-09-26 36,003,053,54-0,49 -13,8% ----3,423,0016 16:47
18-09-26 38,002,062,42-0,36 -14,9% --8,452,592,0648 16:58
18-09-26 40,001,361,62-0,26 -16,0% ----1,731,3617 17:16
18-09-26 42,000,891,06-0,17 -16,0% ----1,110,87203 16:39
18-09-26 44,000,720,71+0,01 +1,4% --2,600,720,724 27-4
18-09-26 45,000,630,59-- -- ----0,630,631 24-4
18-09-26 46,000,500,49-- -- ----0,500,505 24-4
18-09-26 48,000,570,35-- -- ----0,570,571 8-4
18-09-26 50,000,230,27-0,04 -14,8% ----0,270,2326 17:09
18-09-26 55,000,260,15-- -- ----0,260,26200 14-4
18-09-26 60,000,160,09-- -- ----0,160,1610 8-4
18-09-26 70,00--0,02-- -- --------0 --
18-12-26 10,0029,9028,15-- -- ----30,0529,902 13-4
18-12-26 12,0021,5726,15-- -- ----21,5721,5750 18-2
18-12-2610014,0021,6224,15-0,54 -2,2% ----21,6221,62100 4-3
18-12-26 15,0024,3023,16-- -- ----24,6024,2517 10-4
18-12-26 16,0019,6322,16-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1020,16-- -- ----23,1023,002 2-4
18-12-26 20,0017,5018,16-0,66 -3,6% ----17,5017,501 16:35
18-12-26 22,0016,3516,17-- -- ----16,3516,35110 17-4
18-12-26 24,0015,1014,19-- -- ----15,1015,105 15-4
18-12-26 25,0012,5013,21-0,71 -5,4% ----12,5012,504 16:42
18-12-26 26,0012,2512,24-- -- ----12,2512,252 24-4
18-12-26 27,0011,5511,29-- -- ----11,5511,5519 16-4
18-12-26 28,0010,7510,37-- -- ----10,7510,751 24-4
18-12-26 29,0012,259,42-- -- ----12,2512,252 7-4
18-12-26 30,008,308,57-0,27 -3,2% 6,0010,008,908,305 15:38
18-12-26 32,006,906,87-- -- ----7,106,905 24-4
18-12-2612.40834,004,915,37-0,42 -7,8% ----5,504,789 17:05
18-12-26 35,004,244,70-0,46 -9,8% ----4,564,2410 16:01
18-12-2612.41936,004,304,08-0,37 -9,1% 3,00--4,314,2525 27-4
18-12-26 38,002,703,01-0,31 -10,3% ----3,202,69118 16:23
18-12-26 40,001,882,18-0,30 -13,8% --5,202,301,84440 17:17
18-12-26 42,001,361,55-0,19 -12,3% ----1,621,3661 16:21
18-12-26 44,000,941,11-0,17 -15,3% 0,20--1,190,9411 16:48
18-12-26 45,000,820,94-0,12 -12,8% --2,200,990,8270 17:07
18-12-26 46,000,680,81-0,13 -16,0% ----0,680,682 16:48
18-12-26 48,000,400,59-- -- ----0,610,408 17-4
18-12-26 50,000,450,43-- -- --0,500,450,452 24-4
18-12-26 55,000,200,24-- -- --0,630,200,201 20-4
18-12-26 60,000,140,14-- -- --0,560,140,141 22-4
18-12-26 70,000,060,05-- -- ----0,060,062 24-4
19-03-27 16,00--22,16-- -- --------0 --
19-03-27 18,00--20,16-- -- --------0 --
19-03-27 20,0018,6518,17-- -- ----18,6518,651 8-4
19-03-27 22,0018,1516,17-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,19-- -- --------0 --
19-03-27 26,00--12,26-- -- --------0 --
19-03-27 27,00--11,34-- -- --------0 --
19-03-27 28,00--10,44-- -- --------0 --
19-03-27 29,00--9,58-- -- --------0 --
19-03-27 30,008,308,73-- -- ----8,308,301 20-4
19-03-27 32,006,457,17-- -- ----6,756,455 20-4
19-03-27 34,005,725,74-- -- ----5,725,725 22-4
19-03-27 36,004,594,50-- -- ----4,594,592 23-4
19-03-27 38,003,063,45-0,39 -11,3% ----3,393,0620 16:40
19-03-27 40,002,752,61-- -- ----2,752,752 24-4
19-03-27 42,002,041,95+0,09 +4,6% ----2,042,0441 27-4
19-03-27 44,001,611,45-- -- ----1,611,613 17-4
19-03-27 46,001,151,09-- -- ----1,151,152 24-4
19-03-27 48,001,600,82-- -- ----1,601,602 2-4
19-03-27 50,001,340,64-- -- ----1,361,343 7-4
19-03-27 55,000,480,34-- -- ----0,490,4814 15-4
19-03-27 60,000,200,17+0,03 +17,6% ----0,200,2010 16:47
19-03-27 70,00--0,04-- -- --------0 --
18-06-27 20,0019,7018,17-- -- ----19,7019,701 16-3
18-06-27 22,0013,0016,19-- -- ----13,0013,002 26-2
18-06-27 24,0014,5514,26-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6712,39-- -- ----12,6712,67395 16-4
18-06-27 28,0010,7510,62-- -- ----10,8010,7510 17-4
18-06-27 30,008,608,94-- -- ----8,658,605 22-4
18-06-27 35,005,005,42-0,42 -7,7% ----5,005,002 16:28
18-06-27 40,002,982,99-- -- 1,504,952,982,982 23-4
18-06-27 45,001,651,56-- -- ----1,651,651 24-4
18-06-27 50,000,830,82-- -- ----0,830,831 23-4
18-06-27 55,000,440,45-- -- ----0,440,4420 22-4
18-06-27 60,000,260,27-- -- ----0,260,268 22-4
18-06-27 80,000,130,06-- -- ----0,130,13337 26-3
17-12-27 15,0025,2123,16-- -- ----25,2125,21260 17-3
17-12-27 20,0018,5518,16-- -- ----18,5518,551 24-4
17-12-27 22,0016,9016,17-- -- ----16,9016,5090 16-4
17-12-27 24,0014,5614,22-- -- ----14,5614,5660 23-4
17-12-27 26,0011,8012,44-0,64 -5,1% ----12,8011,8011 16:43
17-12-27 28,0010,8010,81-0,01 -0,1% ----10,8010,801 14:36
17-12-27 30,008,709,29-0,59 -6,4% ----9,208,7027 16:35
17-12-27 32,008,007,87+0,13 +1,7% ----8,008,001 27-4
17-12-27 34,006,106,57-0,47 -7,2% ----6,806,108 17:07
17-12-27 35,005,455,97-0,52 -8,7% ----5,655,4516 17:07
17-12-27 40,003,343,61-0,27 -7,5% ----3,833,30113 17:04
17-12-27 45,001,882,11-0,23 -10,9% --2,102,201,886 16:02
17-12-27 50,001,071,21-0,14 -11,6% ----1,071,071 17:06
17-12-27 55,000,770,70-- -- ----0,770,77100 16-4
17-12-27 60,000,400,39-- -- ----0,450,40165 23-4
17-12-27 80,000,060,03-- -- ----0,060,0618 23-4
15-12-28 15,0025,1023,16-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2518,19-- -- ----18,2518,254 22-4
15-12-28 22,0016,1116,26-- -- ----16,1116,116 22-4
15-12-28 24,0014,5214,47-- -- ----14,5214,522 23-4
15-12-28 25,0013,5813,59-0,01 -0,1% ----13,6113,571.771 14:46
15-12-28 26,0013,9612,74-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3511,22+0,13 +1,2% ----11,3511,355 27-4
15-12-28 30,0010,109,79+0,31 +3,2% ----10,1010,1012 27-4
15-12-28 32,008,078,52-- -- 3,76--8,078,075 21-4
15-12-28 34,009,007,34-- -- ----9,009,001 13-4
15-12-28 35,006,856,79+0,06 +0,9% ----7,106,8513 27-4
15-12-28 40,004,674,57+0,10 +2,2% --7,954,674,671 27-4
15-12-28 45,003,103,00+0,10 +3,3% ----3,103,1040 27-4
15-12-28 50,001,971,98-0,01 -0,5% ----1,971,971 14:43
15-12-28 55,002,151,29-- -- ----2,152,151 30-3
15-12-28 60,001,120,85-- -- ----1,121,1210 9-4
15-12-28 80,000,360,20-- -- ----0,370,3630 20-3
21-12-29 15,0018,2023,15-- -- ----18,2018,201 16-2
21-12-2958420,0018,0718,16-0,54 -3,0% ----18,0718,0710 27-4
21-12-2926822,0016,5516,26-0,50 -3,1% --20,0016,5516,5521 16-4
21-12-29 24,0014,4914,57-0,08 -0,5% ----14,5114,494 27-4
21-12-29 25,0013,5013,77-0,27 -2,0% ----13,5013,501.001 15:46
21-12-29 26,0013,1012,97+0,13 +1,0% ----13,1013,101 27-4
21-12-29 28,0011,4011,52-0,12 -1,0% ----11,4011,401 15:28
21-12-29 30,0010,3010,17-- -- ----10,6010,30125 24-4
21-12-29 35,007,727,42-- -- ----7,727,721 17-4
21-12-29 40,005,415,32+0,09 +1,7% ----5,415,415 27-4
21-12-29 45,003,403,70-- -- ----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 60,001,331,27-- -- ----1,331,33101 24-4
21-12-29 80,000,700,36-- -- ----0,700,7025 31-3
21-12-29 100,000,150,12-- -- ----0,150,15100 17-4
20-12-30 15,0025,0523,15-- -- ----25,0525,052 26-3
20-12-30 20,0016,9518,17-- -- ----16,9516,951 17-4
20-12-30 22,0017,2016,32-- -- ----17,2017,202 15-4
20-12-30 24,0014,7514,72-- -- ----14,7514,7516 24-4
20-12-30 26,0013,1513,19-- -- ----13,1513,151 22-4
20-12-30 28,0012,7511,79-- -- ----12,7512,751 10-4
20-12-30 30,0010,6810,54-- -- ----10,6810,6830 24-4
20-12-30 35,008,127,94+0,18 +2,3% ----8,128,125 27-4
20-12-30 40,005,655,92-0,27 -4,6% ----5,655,5015 16:20
20-12-30 45,004,054,33-0,28 -6,5% ----4,444,0513 16:49
20-12-30 50,004,653,19-- -- --4,654,654,651 2-4
20-12-30 55,002,412,37-- -- ----2,412,413 23-4
20-12-3011860,001,851,76-0,09 -5,1% ----1,851,8550 24-4
20-12-30 80,001,100,60-- -- ----1,101,036 31-3
20-12-30 100,000,250,21-- -- ----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?