Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 31,8631,55+0,31 +1,0% 31,96531,5953.860.10217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-11-2025)
Totaal volume 5.730 (3.664 Calls, 2.066 Puts)
Totaal open interest bij opening 30.829 (9.337 Calls, 21.492 Puts)
Call / Put ratio 1,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 8,0024,6523,67-- -- ----24,6524,605 17-11
19-12-25 9,0022,7022,67-- -- ----22,7022,702 25-11
19-12-25 10,0023,0521,67-- -- ----23,2023,0530 12-11
19-12-25 12,0021,0519,67-- -- ----21,1521,0550 12-11
19-12-25 14,0019,0517,68-- -- --------30 12-11
19-12-25 16,0017,0515,68-- -- ----17,0517,0535 12-11
19-12-25 18,0015,0513,68-- -- ----15,1015,0540 12-11
19-12-25 20,0011,6511,69-0,04 -0,3% ----11,6511,651 27-11
19-12-25 22,009,859,69-- -- ----9,859,851 25-11
19-12-25 23,0010,128,69-- -- ----10,1310,1280 12-11
19-12-25 24,009,107,70-- -- ----9,109,101 11-11
19-12-25 25,006,806,70-- -- ----6,806,806 21-11
19-12-25 26,005,755,71-- -- ----5,755,755 26-11
19-12-25 27,004,514,73-0,22 -4,7% ----4,514,511 27-11
19-12-25 27,504,624,23-- -- ----4,624,621 8-10
19-12-25 28,003,593,74-0,15 -4,0% ----3,593,599 27-11
19-12-25 28,504,303,26-- -- ----4,304,282 13-11
19-12-25 29,002,622,78-0,16 -5,8% ----2,622,625 27-11
19-12-25 29,502,162,31-- -- ----2,162,1612 26-11
19-12-25 30,001,751,86-0,11 -5,9% ----1,801,6387 27-11
19-12-25 31,000,951,06-0,11 -10,4% ----0,990,8894 27-11
19-12-25 32,000,390,48-0,09 -18,8% ----0,450,36538 27-11
19-12-25 33,000,130,16-0,03 -18,8% ----0,140,11500 27-11
19-12-25 34,000,040,05-0,01 -20,0% ----0,050,0480 27-11
19-12-25 35,000,020,020,00 0,0% ----0,020,02102 27-11
19-12-25 36,000,020,01-- -- ----0,020,0210 19-11
19-12-2518337,000,030,01-- -- ----0,030,032 10-11
19-12-253.90938,000,010,01-- -- ----0,010,011 6-11
19-12-254.10740,000,010,01-- -- ----0,010,01100 28-10
19-12-25 42,00--0,01-- -- --------0 --
19-12-25 44,00--0,01-- -- --------0 --
19-12-2594145,000,010,010,00 0,0% ----0,010,0176 31-10
19-12-25 46,00------ -- --------0 --
19-12-25 48,00------ -- ---------- --
19-12-2518250,000,040,01-- -- ----0,040,042 10-4
19-12-25 55,00--0,01-- -- --------0 --
16-01-26 16,0016,6515,71-- -- ----16,6516,6525 17-11
16-01-26 18,00--13,72-- -- --------0 --
16-01-26 20,00--11,72-- -- --------0 --
16-01-26 22,00--9,73-- -- --------0 --
16-01-26 23,00--8,73-- -- --------0 --
16-01-26 24,007,907,74-- -- ----7,957,90100 25-11
16-01-26 25,006,706,74-0,04 -0,6% ----6,706,703 27-11
16-01-26 26,00--5,76-- -- --------0 --
16-01-26 27,00--4,80-- -- --------0 --
16-01-26 27,50--4,32-- -- --------0 --
16-01-26 28,004,133,85-- -- ----4,134,131 4-11
16-01-26 28,503,233,39-0,16 -4,7% ----3,233,231 27-11
16-01-26 29,002,822,93-0,11 -3,8% ----2,922,726 27-11
16-01-26 29,50--2,49-- -- --------0 --
16-01-26 30,001,902,08-0,18 -8,7% ----1,901,9018 27-11
16-01-26 31,001,251,33-0,08 -6,0% ----1,251,1721 27-11
16-01-26 32,000,670,75-0,08 -10,7% ----0,690,64166 27-11
16-01-26 33,000,330,37-0,04 -10,8% ----0,330,30296 27-11
16-01-26 34,000,140,17-0,03 -17,6% ----0,140,132 27-11
16-01-26 35,000,060,07-0,01 -14,3% ----0,060,062 27-11
16-01-26 36,000,090,03-- -- ----0,090,091 17-11
16-01-26 37,00--0,01-- -- --------0 --
16-01-261538,000,060,01-- -- --0,030,060,0615 29-10
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00------ -- ---------- --
16-01-26 46,00------ -- ---------- --
16-01-26 48,00------ -- ---------- --
20-02-26 16,00--15,78-- -- --------0 --
20-02-26 18,00--13,79-- -- --------0 --
20-02-26 20,00--11,80-- -- --------0 --
20-02-26 22,00--9,83-- -- --------0 --
20-02-26 23,00--8,83-- -- --------0 --
20-02-26 24,00--7,85-- -- --------0 --
20-02-26 25,00--6,88-- -- --------0 --
20-02-26 26,00--5,90-- -- --------0 --
20-02-26 27,00--4,94-- -- --------0 --
20-02-26 27,50--4,49-- -- --------0 --
20-02-26 28,003,944,02-0,08 -2,0% ----3,943,946 27-11
20-02-26 28,50--3,58-- -- --------0 --
20-02-26 29,00--3,16-- -- --------0 --
20-02-26 29,50--2,74-- -- --------0 --
20-02-26 30,002,202,35-0,15 -6,4% ----2,202,203 27-11
20-02-26 31,001,571,66-0,09 -5,4% ----1,601,5035 27-11
20-02-26 32,000,971,08-0,11 -10,2% ----1,020,9757 27-11
20-02-26 33,000,610,65-0,04 -6,2% ----0,610,58341 27-11
20-02-26 34,000,330,38-0,05 -13,2% ----0,350,3313 27-11
20-02-26 35,000,200,20-- -- ----0,200,201 26-11
20-02-26 36,00--0,11-- -- --------0 --
20-02-26 37,00--0,07-- -- --------0 --
20-02-26 38,00--0,04-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,01-- -- --------0 --
20-02-26 44,00------ -- --------0 --
20-02-26 46,00------ -- ---------- --
20-03-26 8,0022,1523,70-- -- ----22,1522,154 22-9
20-03-26 9,00--22,70-- -- --------0 --
20-03-26 10,00--21,71-- -- --------0 --
20-03-26 12,00--19,72-- -- --------0 --
20-03-26 14,00--17,73-- -- --------0 --
20-03-26 16,0010,9915,75-- -- ----11,0010,93150 11-4
20-03-26 18,0010,1513,78-- -- ----10,2010,11251 10-4
20-03-26 20,0011,1011,80-- -- ----11,1011,104 21-8
20-03-26 22,0011,209,83-- -- ----11,2011,202 12-11
20-03-26 23,009,598,85-- -- ----9,609,5955 23-10
20-03-26 24,007,857,85-- -- ----7,857,851 24-11
20-03-26 25,008,156,90-- -- ----8,158,151 12-11
20-03-26 26,007,005,95-- -- ----7,007,001 13-11
20-03-26 27,004,945,01-- -- ----4,944,942 26-11
20-03-26 28,004,784,10-- -- ----4,784,7816 14-11
20-03-26 29,003,633,25-- -- ----3,633,6385 18-11
20-03-26 30,002,352,47-- -- ----2,352,355 26-11
20-03-26 31,001,801,80-- -- ----1,801,75271 25-11
20-03-26 32,001,131,24-0,11 -8,9% ----1,151,1227 27-11
20-03-26 34,000,470,52-0,05 -9,6% ----0,480,4520 27-11
20-03-26 35,000,380,31-- -- ----0,380,381 21-11
20-03-26 36,000,170,19-- -- ----0,170,171 26-11
20-03-26 38,000,090,07-- -- ----0,090,092 25-11
20-03-26 40,000,080,03-- -- ----0,080,084 30-7
20-03-26 42,00--0,01-- -- --------0 --
20-03-26 45,000,030,01-- -- ----0,030,031 7-7
20-03-26 50,000,030,01-- -- ----0,030,031 24-6
20-03-26 55,00--0,01-- -- --------0 --
19-06-26 12,0021,2019,72-- -- ----21,2021,202 12-11
19-06-26 14,0019,2017,73-- -- ----19,2019,204 12-11
19-06-26 16,0014,8515,74-- -- ----14,8514,8510 19-8
19-06-26 18,0013,7513,76-- -- ----13,7513,7510 26-8
19-06-26 20,0011,7511,79-- -- ----11,7511,7510 26-8
19-06-26 22,007,109,85-- -- ----7,107,1010 8-5
19-06-26 24,009,207,93-- -- ----9,209,201 12-11
19-06-26 25,006,797,00-0,21 -3,0% ----6,796,793 27-11
19-06-26 26,005,926,07-- -- ----6,005,924 26-11
19-06-26 27,005,225,20-- -- ----5,225,076 24-11
19-06-26 28,004,584,35-- -- ----4,584,581 25-11
19-06-26 29,004,653,57-- -- ----4,654,6520 12-11
19-06-26 30,002,742,86-0,12 -4,2% ----2,742,741 27-11
19-06-26 32,001,621,71-0,09 -5,3% ----1,661,628 27-11
19-06-26 34,000,880,93-0,05 -5,4% ----0,880,883 27-11
19-06-26 35,000,630,67-0,04 -6,0% ----0,630,6210 27-11
19-06-26 36,000,430,47-- -- ----0,430,432 26-11
19-06-26 38,000,210,23-- -- ----0,210,213 26-11
19-06-26 40,000,190,11-- -- ----0,190,199 10-11
19-06-26 42,00--0,06-- -- --------0 --
19-06-26 45,000,040,02-- -- ----0,040,044 30-7
19-06-26 50,000,020,01-- -- ----0,020,021 7-8
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 12,0020,7019,72-- -- ----20,7520,7047 13-11
18-09-26 14,0018,8017,73-- -- ----18,8018,7035 13-11
18-09-26 16,00--15,75-- -- --------0 --
18-09-26 18,00--13,80-- -- --------0 --
18-09-26 20,00--11,83-- -- --------0 --
18-09-26 22,00--9,88-- -- --------0 --
18-09-26 24,00--8,00-- -- --------0 --
18-09-26 25,008,157,10-- -- ----8,258,1511 12-11
18-09-26 26,006,516,20-- -- ----6,516,51100 9-10
18-09-26 27,005,305,35-- -- ----5,305,301 26-11
18-09-26 28,005,684,56-- -- ----5,685,6712 12-11
18-09-26 29,004,743,82-- -- ----4,744,741 11-11
18-09-26 30,003,053,16-0,11 -3,5% ----3,053,051 27-11
18-09-26 32,002,002,05-- -- ----2,002,005 24-11
18-09-26 34,001,181,27-0,09 -7,1% ----1,181,181 27-11
18-09-26 36,000,730,74-0,01 -1,4% ----0,730,733 27-11
18-09-26 38,000,480,43-- -- ----0,480,481 20-11
18-09-26 40,000,390,24-- -- ----0,390,391 12-11
18-09-26 42,00--0,14-- -- --------0 --
18-09-26 45,000,080,07-- -- ----0,080,0825 21-11
18-09-26 50,00--0,01-- -- --------0 --
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 10,0023,0521,70-- -- ----23,0523,0520 12-11
18-12-26 15,0016,6516,73-0,08 -0,5% ----16,6516,651 27-11
18-12-26 18,0013,7013,74-- -- ----13,7013,7010 25-11
18-12-26 20,0011,6511,76-0,11 -0,9% ----11,6511,651 27-11
18-12-26 22,009,809,83-0,03 -0,3% ----9,809,801 27-11
18-12-26 24,009,408,03-- -- ----9,409,306 11-11
18-12-26 25,007,057,17-- -- ----7,057,0515 24-11
18-12-26 26,006,106,32-0,22 -3,5% ----6,106,102 27-11
18-12-26 28,005,144,76-- -- ----5,145,141 20-11
18-12-26 30,003,303,43-0,13 -3,8% ----3,333,3025 27-11
18-12-26 32,002,302,37-0,07 -3,0% ----2,302,2588 27-11
18-12-26 34,001,531,58-0,05 -3,2% ----1,561,4919 27-11
18-12-26 35,001,191,27-0,08 -6,3% ----1,231,1996 27-11
18-12-26 36,000,961,01-0,05 -5,0% ----0,960,94155 27-11
18-12-26 38,000,600,64-- -- ----0,600,601 26-11
18-12-26 40,000,370,39-0,02 -5,1% ----0,370,35154 27-11
18-12-26 45,000,120,13-- -- ----0,120,121 24-11
18-12-26 50,000,070,06-- -- ----0,070,07224 9-10
18-12-26 55,00--0,02-- -- --------0 --
18-12-26 60,00--0,01-- -- --------0 --
18-06-27 20,0012,2711,85-- -- ----12,2712,27245 9-10
18-06-27 22,00--10,00-- -- --------0 --
18-06-27 24,008,118,20-- -- ----8,118,11100 29-8
18-06-27 26,006,506,57-- -- ----6,806,502 25-11
18-06-27 28,005,355,12-- -- ----5,355,102 4-11
18-06-27 30,003,753,87-- -- ----3,753,751 26-11
18-06-27 35,001,651,73-- -- ----1,651,651 26-11
18-06-27 40,000,670,670,00 0,0% ----0,670,6710 27-11
18-06-27 45,000,220,28-- -- ----0,220,221 15-8
18-06-27 50,000,100,10-- -- ----0,100,102 24-11
18-06-27 55,00--0,04-- -- --------0 --
18-06-27 60,00--0,01-- -- --------0 --
17-12-27 15,0016,7416,72-- -- ----16,7416,742 24-11
17-12-27 20,0011,7611,90-0,14 -1,2% ----11,7611,722 27-11
17-12-27 22,009,9010,05-- -- ----9,909,9010 21-11
17-12-27 24,008,458,35-- -- ----8,508,4511 25-11
17-12-27 26,006,806,77-- -- ----6,806,801 26-11
17-12-27 28,005,255,37-0,12 -2,2% ----5,255,2590 27-11
17-12-27 30,004,134,22-0,09 -2,1% ----4,134,12126 27-11
17-12-27 32,003,143,25-0,11 -3,4% ----3,143,141 27-11
17-12-27 34,002,422,45-- -- ----2,422,3511 26-11
17-12-27 35,002,052,13-0,08 -3,8% ----2,072,056 27-11
17-12-27 40,000,960,96-- -- ----0,960,962 24-11
17-12-27 45,000,500,44-- -- ----0,500,5010 29-10
17-12-27 50,000,260,20-- -- ----0,260,269 12-11
17-12-27 55,00--0,09-- -- --------0 --
17-12-27 60,00--0,04-- -- --------0 --
15-12-28 15,0018,0616,73-- -- ----18,2018,05250 12-11
15-12-28 20,0012,9011,90-- -- ----13,0012,9038 13-11
15-12-28 22,0011,3510,15-- -- ----11,3511,2530 12-11
15-12-28 24,008,958,57-- -- ----8,958,952 25-11
15-12-28 25,007,767,85-- -- ----7,767,7212 26-11
15-12-28 26,007,457,12-- -- ----7,457,452 18-11
15-12-28 28,005,755,87-0,12 -2,0% ----5,755,751 27-11
15-12-28 30,004,854,78-- -- ----4,854,854 21-11
15-12-28 32,003,723,85-- -- ----3,723,721 26-11
15-12-28 34,003,053,10-- -- ----3,053,052 24-11
15-12-28 35,002,672,75-0,08 -2,9% ----2,672,672 27-11
15-12-28 40,001,501,49-- -- ----1,501,44140 26-11
15-12-28 45,000,680,81-- -- ----0,680,685 13-10
15-12-28 50,000,550,46-- -- ----0,550,552 12-11
15-12-28 55,00--0,28-- -- --------0 --
15-12-28 60,000,190,16-- -- ----0,190,19100 14-11
15-12-28 80,00--0,02-- -- --------0 --
21-12-29 15,0017,7516,72-- -- ----17,7517,752 10-11
21-12-29 20,0012,8012,05-- -- ----12,8012,801 14-11
21-12-29 22,0010,4510,35-- -- ----10,4510,3556 21-11
21-12-29 24,008,658,82-0,17 -1,9% ----8,658,65408 27-11
21-12-29 25,007,958,10-0,15 -1,9% ----7,957,952 27-11
21-12-29 26,007,907,45-- -- ----7,907,901 20-11
21-12-29 28,006,286,27-- -- ----6,286,286 24-11
21-12-29 30,005,205,19-- -- ----5,255,15347 26-11
21-12-29 35,003,233,28-0,05 -1,5% ----3,233,2310 27-11
21-12-29 40,001,951,99-- -- ----1,951,953 26-11
21-12-29 45,001,331,19-- -- ----1,331,322 18-11
21-12-29 50,000,860,74-- -- ----0,860,8626 12-11
21-12-29 55,00--0,49-- -- --------0 --
21-12-29 60,000,350,34-- -- ----0,350,351 5-11
21-12-29 80,000,120,08-- -- ----0,120,122 30-10
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?