Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 35,97536,215-0,24 -0,7% 36,2935,8653.456.83317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 11.169 (6.318 Calls, 4.851 Puts)
Totaal open interest bij opening 165.323 (79.308 Calls, 86.015 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2524,23-- -- 23,8024,0026,2526,252 20-5
19-06-26 14,0024,2522,24-- -- ----24,2524,254 20-5
19-06-26 16,0014,8520,24-5,39 -26,6% ----14,8514,8510 19-8
19-06-26 18,0013,7518,24-4,49 -24,6% ----13,7513,7510 26-8
19-06-26 20,0017,7016,24-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,25-- -- ----7,107,1010 8-5
19-06-26324,0013,6012,25-0,24 -2,0% ----13,6013,602 20-5
19-06-26 25,0012,8011,25-0,24 -2,1% ----12,8012,8010 19-5
19-06-26 26,009,8510,25-- -- ----9,859,851 5-3
19-06-26 27,0010,709,26-- -- ----10,7010,705 20-5
19-06-26 28,009,808,26-- -- ----9,809,802.502 20-5
19-06-26 29,008,677,27-- -- ----8,678,6793 20-5
19-06-26 29,507,106,78-- -- ----7,107,101 25-5
19-06-26 30,006,506,29-- -- ----6,506,502 27-5
19-06-26 31,005,405,31-- -- ----5,405,401 28-5
19-06-26 32,004,504,34-- -- ----4,504,502 28-5
19-06-26 33,003,343,38-- -- ----3,343,341 28-5
19-06-26 34,002,172,49-0,32 -12,9% --4,502,482,178 29-5
19-06-26 35,001,601,69-0,09 -5,3% ----1,601,605 29-5
19-06-26 36,000,821,04-0,22 -21,2% 0,21--1,000,82299 29-5
19-06-26 37,000,430,58-0,15 -25,9% 0,35--0,560,43417 29-5
19-06-26 38,000,230,33-0,10 -30,3% --0,330,310,2363 29-5
19-06-26 39,000,130,18-0,05 -27,8% 0,100,170,160,1222 29-5
19-06-26 40,000,080,11-0,03 -27,3% ----0,090,0731 29-5
19-06-26 41,000,050,07-0,02 -28,6% --0,800,050,051 29-5
19-06-26 42,000,040,040,00 0,0% ----0,040,0323 29-5
19-06-26 43,000,030,02-- -- ----0,030,032 27-5
19-06-261.95744,000,030,01-- -- ----0,040,03110 28-5
19-06-265.50445,000,040,01+0,03 +300,0% ----0,040,0410 29-5
19-06-266.72246,000,040,02+0,02 +100,0% --0,080,040,041.570 27-5
19-06-262.87548,000,110,01-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,02-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----0,100,107 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--18,29-- -- --------0 --
17-07-26 20,00--16,30-- -- --------0 --
17-07-26 22,00--14,31-- -- --------0 --
17-07-26 24,00--12,32-- -- --------0 --
17-07-26 25,00--11,33-- -- --------0 --
17-07-26 26,00--10,34-- -- --------0 --
17-07-26 27,00--9,34-- -- --------0 --
17-07-26 28,00--8,36-- -- --------0 --
17-07-26 29,00--7,37-- -- --------0 --
17-07-26 30,006,206,40-- -- ----6,206,202 11-5
17-07-26 31,005,975,45-- -- ----5,975,971 18-5
17-07-26 32,005,654,53-- -- ----5,655,651 22-5
17-07-26 33,003,563,64-0,08 -2,2% ----3,563,5110 29-5
17-07-2672034,002,752,82-0,22 -7,8% ----2,752,752 28-5
17-07-26 35,001,882,10-0,22 -10,5% 0,09--2,011,8869 29-5
17-07-26 36,001,291,50-0,21 -14,0% ----1,441,2814 29-5
17-07-26 37,000,881,04-0,16 -15,4% ----0,980,88431 29-5
17-07-26 38,000,590,68-0,09 -13,2% ----0,650,5918 29-5
17-07-2682939,000,400,47-0,09 -19,1% ----0,410,4016 29-5
17-07-2619.82540,000,280,32-0,04 -12,5% 0,210,320,290,27123 29-5
17-07-26 41,000,220,220,00 0,0% ----0,220,223 29-5
17-07-26 42,000,130,16-0,03 -18,8% ----0,130,134 29-5
17-07-26 43,000,120,10-- -- ----0,120,112 28-5
17-07-26 44,000,170,06-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,02-- -- ----0,110,111 20-5
17-07-26348,000,180,01-- -- ----0,180,181 4-5
17-07-262350,000,140,03-- -- ----0,140,1425 30-4
17-07-26 52,00--0,02-- -- --------0 --
21-08-26 18,00--18,31-- -- --------0 --
21-08-26 20,00--16,32-- -- --------0 --
21-08-26 22,00--14,33-- -- --------0 --
21-08-26 24,00--12,35-- -- --------0 --
21-08-26 25,00--11,37-- -- --------0 --
21-08-26 26,00--10,39-- -- --------0 --
21-08-26 27,00--9,41-- -- --------0 --
21-08-26 28,00--8,44-- -- --------0 --
21-08-26 29,00--7,49-- -- --------0 --
21-08-26 30,00--6,54-- -- --------0 --
21-08-26 31,006,805,62-- -- ----6,806,70100 21-5
21-08-26 32,005,454,75-- -- ----5,455,453 26-5
21-08-26 33,004,193,91-- -- ----4,194,195 27-5
21-08-26 34,002,883,15-- -- ----2,882,882 27-5
21-08-26 35,002,292,47-- -- ----2,312,2551 27-5
21-08-26 36,001,791,89-0,10 -5,3% ----1,791,795 29-5
21-08-26 37,001,241,42-0,18 -12,7% --1,501,401,2415 29-5
21-08-26 38,000,961,06-0,10 -9,4% ----1,000,9642 29-5
21-08-26 39,000,700,78-0,08 -10,3% --1,100,720,703 29-5
21-08-26 40,000,530,57-0,04 -7,0% --0,900,550,5112 29-5
21-08-26 41,000,390,42-0,03 -7,1% ----0,390,391 29-5
21-08-26 42,000,300,32-- -- ----0,300,303 27-5
21-08-26 43,000,220,24-0,02 -8,3% ----0,220,222 29-5
21-08-26 44,000,210,18-- -- ----0,210,213 25-5
21-08-26 46,00--0,10-- -- --------1 28-5
21-08-26 48,000,130,05-- -- ----0,130,131 21-5
21-08-26 50,000,110,02-- -- ----0,110,112 20-5
21-08-2615052,000,060,01-- -- ----0,060,06150 27-5
18-09-26 12,0020,7024,28-3,58 -14,7% ----20,7520,7047 13-11
18-09-26 14,0018,8022,30-3,50 -15,7% ----18,8018,7035 13-11
18-09-26 16,0015,3020,31-- -- ----15,3015,304 20-1
18-09-26 18,00--18,32-- -- --------0 --
18-09-26 20,0018,0416,34-- -- ----18,0817,95163 20-5
18-09-26 22,00--14,36-- -- --------0 --
18-09-26 24,0011,9112,38-- -- ----11,9111,912 8-5
18-09-26 25,0012,9011,39-- -- ----12,9012,8040 19-5
18-09-26 26,006,4510,41-- -- ----6,456,451 30-1
18-09-26327,0010,159,44-0,24 -2,5% ----10,1510,151 18-5
18-09-26 28,0010,008,48-- -- ----10,0010,001 20-5
18-09-26 29,009,067,53-- -- ----9,068,9019 20-5
18-09-26 30,006,306,60-- -- 6,156,356,306,3010 27-5
18-09-26 32,004,844,840,00 0,0% ----4,844,8410 29-5
18-09-26 34,003,203,31-0,11 -3,3% 0,30--3,303,2060 29-5
18-09-26 36,002,002,09-0,09 -4,3% ----2,002,005 29-5
18-09-26 38,001,101,25-0,15 -12,0% ----1,201,1035 29-5
18-09-26 40,000,660,74-0,08 -10,8% ----0,660,664.001 29-5
18-09-26 42,000,400,43-0,03 -7,0% 0,21--0,400,4032 29-5
18-09-26 44,000,290,27-- -- ----0,290,296 28-5
18-09-26 45,000,240,22-- -- ----0,240,248 28-5
18-09-26 46,000,280,18-- -- ----0,280,2810 21-5
18-09-26 48,000,160,13-- -- ----0,160,161 26-5
18-09-26 50,000,090,10-0,01 -10,0% ----0,090,093 29-5
18-09-26 55,000,070,06-- -- ----0,070,071 15-5
18-09-26 60,000,160,02-- -- ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0026,7526,27-- -- ----26,7526,755 25-5
18-12-26 12,0024,7524,28-- -- ----24,7524,755 25-5
18-12-26 14,0022,1522,29-- -- ----22,1522,1512 27-5
18-12-26 15,0021,3021,30-- -- ----21,3021,305 27-5
18-12-26 16,0021,3020,31-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5018,32-- -- ----19,5019,4545 21-5
18-12-26 20,0016,5016,34-- -- ----16,5016,306 28-5
18-12-26 22,0015,8514,36-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6512,41-- -- ----13,6513,651 22-5
18-12-26 25,0012,6011,44-- -- ----13,0512,6028 20-5
18-12-26 26,0010,4510,48-0,03 -0,3% ----10,4510,451 29-5
18-12-26 27,0011,009,54-- -- ----11,0011,001 19-5
18-12-26 28,009,908,62-- -- ----9,909,60190 21-5
18-12-26 29,008,107,72-- -- ----8,108,05300 25-5
18-12-2610.85630,006,906,85-- -- 6,008,006,906,9010 28-5
18-12-26 32,005,205,25-0,05 -1,0% ----5,205,204 29-5
18-12-26 34,003,673,87-0,20 -5,2% ----3,673,675 29-5
18-12-26 35,003,043,26-0,22 -6,7% 3,00--3,223,0431 29-5
18-12-26 36,002,502,72-0,22 -8,1% ----2,602,5025 29-5
18-12-26 38,001,681,84-0,16 -8,7% ----1,791,6827 29-5
18-12-26 40,001,171,23-0,06 -4,9% 1,00--1,211,1567 29-5
18-12-26 42,000,750,83-0,08 -9,6% ----0,810,7548 29-5
18-12-26 44,000,520,56-- -- 0,40--0,600,5211 28-5
18-12-26 45,000,430,47-0,04 -8,5% ----0,450,4311 29-5
18-12-26 46,000,390,38-- -- ----0,390,39100 28-5
18-12-26 48,000,260,28-0,02 -7,1% ----0,260,2650 29-5
18-12-261.00350,000,200,21-0,02 -9,5% --0,500,200,201 29-5
18-12-26 55,000,150,12-- -- ----0,150,151 22-5
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,02-- -- ----0,070,073 28-4
19-03-277416,0021,1520,31-0,25 -1,2% ----21,1521,1010 26-5
19-03-278918,0018,3018,32-0,24 -1,3% ----18,3018,305 27-5
19-03-27 20,0017,0516,34-- -- ----17,0517,0020 26-5
19-03-27 22,0018,1514,37-0,24 -1,7% ----18,1518,1515 27-3
19-03-27 24,00--12,43-- -- --------0 --
19-03-27 26,00--10,55-- -- --------0 --
19-03-27 27,00--9,64-- -- --------0 --
19-03-27 28,00--8,75-- -- --------0 --
19-03-27 29,00--7,91-- -- 7,507,70----0 --
19-03-27 30,007,057,10-- -- ----7,057,053 27-5
19-03-27 32,006,895,58-- -- ----6,896,897 21-5
19-03-27 34,004,054,27-- -- ----4,054,052 27-5
19-03-27 36,003,123,17-0,05 -1,6% ----3,143,109 29-5
19-03-27 38,002,292,31-0,02 -0,9% 2,06--2,292,293 29-5
19-03-27 40,001,631,66-0,03 -1,8% ----1,631,634 29-5
19-03-2789842,001,161,18-0,08 -6,8% --------2 29-5
19-03-2718644,000,820,84-0,05 -6,0% ----0,820,821 28-5
19-03-27 46,000,620,61-- -- ----0,620,621 27-5
19-03-27 48,000,470,45-- -- ----0,470,471 14-5
19-03-27 50,000,370,33-- -- ----0,370,375 11-5
19-03-27 55,000,480,18-- -- ----0,490,4814 15-4
19-03-27 60,000,200,11-- -- ----0,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0018,2516,34-- -- ----18,2518,255 20-5
18-06-27 22,0013,0014,38-- -- ----13,0013,002 26-2
18-06-27 24,0014,0012,46-- -- ----14,0013,852 20-5
18-06-27 26,0012,6710,62-- -- ----12,6712,67395 16-4
18-06-27 28,008,608,89-- -- --17,008,608,602 27-5
18-06-27 30,007,307,29-- -- ----7,307,302 27-5
18-06-27 35,004,004,04-0,04 -1,0% ----4,003,9883 29-5
18-06-274.49640,001,952,01-0,11 -5,5% 1,504,951,991,954 29-5
18-06-27 45,000,950,93-- -- --------2.000 28-5
18-06-27 50,000,460,45-- -- ----0,460,461 27-5
18-06-2771855,000,250,24-0,02 -8,3% ----0,250,253 27-5
18-06-27 60,000,220,15-- -- ----0,220,22125 6-5
18-06-27 80,000,130,03-- -- --------2 22-5
17-12-27 15,0022,2521,30-- -- 20,8021,1022,2522,2510 26-5
17-12-275320,0016,8016,34-0,24 -1,5% --18,2016,8016,802 25-5
17-12-27 22,0015,7214,40-- -- 13,9514,3016,0015,7290 20-5
17-12-274.47824,0012,5112,53-0,24 -1,9% ----12,5512,4065 28-5
17-12-27 26,0010,6010,78-0,18 -1,7% ----10,7010,602 29-5
17-12-27 28,009,259,16-- -- ----9,259,252 28-5
17-12-27 30,009,037,68-- -- ----9,089,03150 20-5
17-12-27 32,006,306,35-0,05 -0,8% --7,756,306,301 29-5
17-12-27 34,005,055,19-- -- ----5,055,051 28-5
17-12-27 35,004,634,66-0,03 -0,6% ----4,654,632 29-5
17-12-274.47540,002,432,61-0,12 -4,6% ----2,592,4317 29-5
17-12-27 45,001,391,42-- -- --1,601,391,392 28-5
17-12-27 50,000,750,76-- -- --0,750,750,73561 28-5
17-12-27 55,000,420,41-- -- ----0,420,421 28-5
17-12-27 60,000,260,23-- -- ----0,260,2650 26-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-283015,0022,3521,29-0,24 -1,1% ----22,3522,2015 26-5
15-12-28 20,0017,2516,34-- -- ----17,3517,252 22-5
15-12-28 22,0015,7714,43-- -- ----15,7715,775 19-5
15-12-2893024,0012,7512,64-0,24 -1,9% ----12,7512,756 27-5
15-12-28 25,0012,8011,80-- -- ----12,8012,801 22-5
15-12-28 26,0012,4011,02-- -- ----12,4012,4019 21-5
15-12-282.32128,009,559,55-0,24 -2,5% ----9,559,551 29-5
15-12-28 30,008,208,23-- -- ----8,208,2015 28-5
15-12-28 32,007,007,07-- -- 3,76--7,007,001 27-5
15-12-28 34,005,956,02-- -- ----5,955,951 28-5
15-12-28 35,005,525,54-0,02 -0,4% ----5,525,527 29-5
15-12-28 40,003,463,57-0,11 -3,1% 3,304,053,523,4612 29-5
15-12-28 45,002,172,33-- -- ----2,172,171 27-5
15-12-28 50,001,381,43-- -- 0,05--1,381,381 27-5
15-12-28 55,000,790,92-- -- ----0,850,7912 8-5
15-12-28 60,000,650,60-- -- ----0,650,6520 7-5
15-12-28 80,000,360,13-- -- ----0,370,3630 20-3
21-12-29 15,0022,8521,29-- -- ----22,8522,8020 20-5
21-12-29 20,0016,0016,33-- -- ----16,5516,003 27-5
21-12-29 22,0016,0514,43-- -- --20,0016,0516,058 20-5
21-12-29 24,0013,0012,73-- -- ----13,0013,0010 28-5
21-12-29 25,0012,0011,96+0,04 +0,3% ----12,0012,001 29-5
21-12-29 26,0012,3011,22-- -- ----12,3012,301 22-5
21-12-29 28,0010,209,91-- -- ----10,3010,156 28-5
21-12-29 30,008,608,70-- -- 8,258,708,608,601 27-5
21-12-29 35,005,906,21-- -- ----5,905,9050 27-5
21-12-29 40,004,234,32-0,09 -2,1% ----4,234,236 29-5
21-12-29 45,003,552,93-- -- ----3,553,552 20-5
21-12-29 50,002,092,02+0,07 +3,5% 1,842,052,092,096 29-5
21-12-295955,001,461,39-0,04 -2,9% ----1,461,465 29-5
21-12-29 60,001,330,94-- -- ----1,331,33101 24-4
21-12-29 80,000,400,25-- -- ----0,400,4025 5-5
21-12-29 100,000,150,12-- -- ----0,150,15100 17-4
20-12-30 15,0022,9521,29-- -- ----22,9522,9510 20-5
20-12-30 20,0016,1016,33-- -- ----16,1016,101 27-5
20-12-30 22,0015,5014,46-- -- ----15,5015,501 18-5
20-12-30 24,0013,0012,83-- -- ----13,0312,9065 28-5
20-12-30 26,0012,9211,42-- -- ----12,9212,921 19-5
20-12-30 28,0010,1010,25-- -- ----10,1510,058 27-5
20-12-30 30,009,159,12-- -- ----9,159,102 28-5
20-12-30 35,006,806,72+0,08 +1,2% ----6,806,8065 29-5
20-12-30 40,004,504,91-- -- 4,00--4,804,5020 27-5
20-12-30 45,004,103,60-- -- ----4,104,043 21-5
20-12-30 50,002,712,52-- -- ----2,712,7112 25-5
20-12-3074255,001,781,84-0,05 -2,7% 1,661,891,781,785 7-5
20-12-30 60,001,401,34-- -- 1,30--1,431,4010 13-5
20-12-30 80,000,540,46+0,08 +17,4% ----0,540,5425 29-5
20-12-3020100,000,200,24-0,01 -4,2% ----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?