Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,3836,315+0,07 +0,2% 36,41536,14328.22710:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 22.025 (14.860 Calls, 7.165 Puts)
Totaal open interest bij opening 85.308 (52.321 Calls, 32.987 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--20,41-- -- --------0 --
15-05-26 18,00--18,41-- -- --------0 --
15-05-26 20,00--16,41-- -- --------0 --
15-05-26 22,0016,2514,41-- -- ----16,2516,251 30-4
15-05-26 24,0013,7512,41-- -- ----13,7513,602 20-4
15-05-26 25,00--11,41-- -- --------0 --
15-05-26 26,00--10,42-- -- --------0 --
15-05-26 27,00--9,42-- -- --------0 --
15-05-26 28,0010,358,42-- -- ----10,3510,355 27-4
15-05-26 29,00--7,42-- -- --------0 --
15-05-26 29,5011,586,92-- -- ----11,5811,5810 7-4
15-05-26 30,006,156,42-- -- ----6,156,152 11-5
15-05-26 31,007,355,42-- -- ----7,407,204 5-5
15-05-26 32,004,334,42-0,09 -2,0% ----4,604,3370 13:34
15-05-26 32,50--3,92-- -- --------0 --
15-05-26 33,003,323,42-0,10 -2,9% ----3,573,3220 13:34
15-05-26 33,50--2,92-- -- --------0 --
15-05-26 34,002,392,43-0,04 -1,6% 0,08--2,622,3926 13:38
15-05-26 34,502,021,94-- -- ----2,022,028 12-5
15-05-26 35,001,351,47-0,12 -8,2% ----1,681,3586 15:36
15-05-26 35,501,131,03-- -- ----1,131,1310 12-5
15-05-261.16736,000,480,65-0,14 -21,5% ----0,760,48192 15:43
15-05-26 36,500,240,36-0,12 -33,3% ----0,450,2291 17:27
15-05-26 37,000,120,17-0,05 -29,4% ----0,220,1174 16:40
15-05-26 37,500,050,09-0,04 -44,4% ----0,100,0419 16:47
15-05-26 38,000,040,040,00 0,0% ----0,040,033.333 14:35
15-05-26 38,500,030,02-- -- ----0,030,031 11-5
15-05-263.63539,000,010,010,00 0,0% ----0,020,0122 17:19
15-05-2612639,500,020,020,00 0,0% ----0,020,0250 12-5
15-05-264.59240,000,010,02-0,01 -50,0% --2,500,010,013 16:32
15-05-262440,500,030,02-- -- --0,030,030,033 7-5
15-05-261.08841,000,010,02-0,01 -50,0% ----0,010,013 17:00
15-05-262.20842,000,020,01-- -- --0,030,020,028 11-5
15-05-2654643,000,010,01-- -- --0,020,010,011 11-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660445,000,030,030,00 0,0% ----0,030,031 8-5
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-- -- --0,020,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8024,42-- -- ----23,8023,801 5-3
19-06-26 14,0022,4522,42-- -- ----22,4522,452 6-3
19-06-26 16,0014,8520,42-5,57 -27,3% ----14,8514,8510 19-8
19-06-26 18,0013,7518,42-4,67 -25,4% ----13,7513,7510 26-8
19-06-26 20,0017,7016,42-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,42-- -- ----7,107,1010 8-5
19-06-26 24,0013,2512,44-- -- ----13,2513,251 6-5
19-06-26 25,009,0011,44-- -- ----9,009,0010 19-2
19-06-26 26,009,8510,45-- -- ----9,859,851 5-3
19-06-26 27,009,409,45-- -- ----9,409,4010 12-5
19-06-26 28,007,858,45-- -- ----7,907,79161 8-5
19-06-26 29,007,127,45-- -- ----7,127,122 11-5
19-06-26 30,006,346,45-0,11 -1,7% ----6,346,341 13:33
19-06-26 31,007,555,45-- -- ----7,557,354 5-5
19-06-26 32,004,444,47-0,03 -0,7% ----4,674,31580 14:30
19-06-26 33,003,403,52-0,12 -3,4% ----3,643,4020 13:34
19-06-26 34,002,592,64-0,05 -1,9% --4,002,782,49107 16:54
19-06-26 35,001,781,87-0,09 -4,8% ----2,001,78182 15:28
19-06-26 36,001,181,27-0,09 -7,1% 0,21--1,351,121.519 17:11
19-06-26 37,000,740,82-0,08 -9,8% 0,45--0,900,71250 17:27
19-06-26 38,000,450,52-0,07 -13,5% --0,600,550,4480 17:17
19-06-26 39,000,280,33-0,05 -15,2% 0,250,430,350,283.062 16:55
19-06-26 40,000,170,21-0,04 -19,0% --0,400,220,17547 17:14
19-06-263.51541,000,120,14-0,02 -14,3% 0,100,800,140,1210 13:41
19-06-26 42,000,080,10-0,02 -20,0% ----0,090,085 17:27
19-06-26 43,000,080,08-- -- ----0,080,085 12-5
19-06-26 44,000,100,06-- -- ----0,100,102 8-5
19-06-26 45,000,050,050,00 0,0% ----0,050,0510 13-5
19-06-26 46,000,100,04-- -- --0,080,100,105 6-5
19-06-26 48,000,110,03-- -- ----0,110,10103 24-4
19-06-26 50,000,070,02-- -- ----0,070,07131 27-4
19-06-26 52,000,100,01-- -- ----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--18,42-- -- --------0 --
17-07-26 20,00--16,42-- -- --------0 --
17-07-26 22,00--14,43-- -- --------0 --
17-07-26 24,00--12,43-- -- --------0 --
17-07-26 25,00--11,43-- -- --------0 --
17-07-26 26,00--10,43-- -- --------0 --
17-07-26 27,00--9,43-- -- --------0 --
17-07-26 28,00--8,44-- -- --------0 --
17-07-26 29,00--7,45-- -- --------0 --
17-07-26 30,006,206,47-- -- ----6,206,202 11-5
17-07-26 31,006,955,50-- -- ----6,956,951 27-4
17-07-26 32,004,524,56-- -- ----4,524,49508 12-5
17-07-26 33,003,613,69-0,08 -2,2% ----3,673,60964 17:10
17-07-26 34,002,862,91-0,05 -1,7% ----2,862,814 16:36
17-07-26 35,002,202,22-0,02 -0,9% ----2,332,20121 11:44
17-07-26 36,001,551,65-0,10 -6,1% ----1,751,5541 14:34
17-07-26 37,001,121,20-0,08 -6,7% ----1,221,09125 16:59
17-07-26 38,000,810,86-0,05 -5,8% ----0,870,81281 12:40
17-07-26 39,000,560,60-0,04 -6,7% ----0,560,561 16:17
17-07-26 40,000,370,42-0,05 -11,9% 0,210,800,400,37131 17:14
17-07-26 41,000,320,30-- -- ----0,320,324 12-5
17-07-26 42,000,220,22-- -- ----0,220,221 11-5
17-07-26 43,000,180,16-- -- ----0,180,182 11-5
17-07-26 44,000,110,12-0,01 -8,3% ----0,110,111 14:10
17-07-26 46,000,110,08-- -- ----0,110,115 8-5
17-07-26 48,000,180,07-- -- ----0,180,181 4-5
17-07-262350,000,140,04-- -- ----0,140,1425 30-4
17-07-26 52,00--0,04-- -- --------0 --
18-09-26 12,0020,7024,42-3,72 -15,2% ----20,7520,7047 13-11
18-09-26 14,0018,8022,42-3,62 -16,1% ----18,8018,7035 13-11
18-09-26 16,0015,3020,42-- -- ----15,3015,304 20-1
18-09-26 18,00--18,42-- -- --------0 --
18-09-26 20,0013,1116,42-- -- ----13,1113,111 16-2
18-09-26 22,00--14,42-- -- --------0 --
18-09-26 24,0011,9112,42-- -- ----11,9111,912 8-5
18-09-26 25,0014,9511,43-- -- ----14,9514,951 20-3
18-09-26 26,006,4510,43-- -- ----6,456,451 30-1
18-09-26 27,0011,559,45-- -- ----11,5511,5510 5-5
18-09-26 28,009,458,48-- -- ----9,459,4511 6-5
18-09-26 29,008,827,50-- -- ----9,168,822 27-4
18-09-26 30,006,476,60-0,13 -2,0% ----6,796,475 13:33
18-09-26 32,004,724,86-0,14 -2,9% ----5,004,728 14:30
18-09-26 34,003,463,38+0,08 +2,4% 0,30--3,533,4594 13-5
18-09-26 36,002,152,20-0,05 -2,3% ----2,222,151.193 12:20
18-09-26 38,001,331,37-0,04 -2,9% --4,761,411,27124 16:20
18-09-26 40,000,790,84-0,05 -6,0% 0,381,000,850,7920 13:43
18-09-267.59342,000,480,51-0,03 -5,9% 0,45--0,520,48157 17:14
18-09-26 44,000,330,33-- -- --0,400,340,3316 8-5
18-09-26 45,000,260,260,00 0,0% ----0,260,264 14:04
18-09-26 46,000,270,23-- -- 0,19--0,270,275 8-5
18-09-26 48,000,250,16-- -- ----0,250,25100 6-5
18-09-26 50,000,190,12-- -- ----0,190,191 7-5
18-09-26 55,000,260,07-- -- ----0,260,26200 14-4
18-09-26 60,000,160,04-- -- ----0,160,1610 8-4
18-09-26 70,00--0,01-- -- --------0 --
18-12-26 10,0029,9026,42-- -- ----30,0529,902 13-4
18-12-26 12,0021,5724,42-- -- ----21,5721,5750 18-2
18-12-2610014,0021,6222,42-0,10 -0,4% ----21,6221,62100 4-3
18-12-2618915,0022,0021,42-0,10 -0,5% ----22,0022,0015 6-5
18-12-26 16,0019,6320,42-- -- ----19,6319,63120 5-3
18-12-26 18,0019,3018,42-- -- ----19,3019,301 6-5
18-12-26 20,0016,3016,42-- -- ----16,3016,301 7-5
18-12-26 22,0016,3514,42-- -- ----16,3516,35110 17-4
18-12-26 24,0014,4512,43-- -- ----14,4514,454 4-5
18-12-26 25,0010,7511,46-- -- ----10,7510,751 8-5
18-12-26 26,0010,7010,48-- -- ----10,7010,702 12-5
18-12-26 27,0011,559,53-- -- ----11,5511,5519 16-4
18-12-26 28,008,808,60-- -- ----8,808,802 12-5
18-12-26 29,009,717,70-- -- ----9,719,6062 28-4
18-12-2610.80130,006,806,85-- -- 6,007,106,806,756 12-5
18-12-26 32,005,205,29-0,09 -1,7% --5,505,405,2032 17:05
18-12-26 34,003,953,91+0,04 +1,0% ----4,003,9516 11:28
18-12-26 35,003,323,31+0,01 +0,3% 1,454,103,463,2315 11:49
18-12-26 36,002,752,79-0,04 -1,4% 2,353,602,782,6725 16:54
18-12-26 38,001,901,93-0,03 -1,6% ----1,971,87282 17:08
18-12-26 40,001,261,32-0,06 -4,5% ----1,301,26296 17:10
18-12-26 42,000,940,89+0,05 +5,6% --1,650,940,9410 13-5
18-12-26 44,000,600,61-0,01 -1,6% 0,20--0,600,601 12:10
18-12-26 45,000,500,51-0,01 -2,0% ----0,500,501 12:10
18-12-26 46,000,420,43-- -- ----0,420,4215 11-5
18-12-26 48,000,360,32-- -- ----0,360,365 7-5
18-12-26 50,000,250,24-- -- --0,500,250,253 12-5
18-12-26 55,000,230,14-- -- --0,630,230,2340 28-4
18-12-2613460,000,120,09-0,01 -11,1% --0,560,120,121 6-5
18-12-26 70,000,070,03-- -- ----0,070,073 28-4
19-03-27 16,00--20,42-- -- --------0 --
19-03-27 18,00--18,42-- -- --------0 --
19-03-27 20,0018,6516,42-- -- ----18,6518,651 8-4
19-03-27 22,0018,1514,42-- -- ----18,1518,1515 27-3
19-03-27 24,00--12,42-- -- --------0 --
19-03-27 26,00--10,50-- -- --------0 --
19-03-27 27,00--9,60-- -- --------0 --
19-03-27 28,00--8,73-- -- --------0 --
19-03-27 29,00--7,89-- -- --------0 --
19-03-27 30,007,187,10-- -- ----7,187,181 12-5
19-03-27 32,005,735,62-- -- ----5,735,731 12-5
19-03-27 34,004,434,31-- -- ----4,434,431 12-5
19-03-27 36,003,133,24-0,11 -3,4% ----3,253,137 14:42
19-03-27 38,002,402,37+0,03 +1,3% --2,552,402,407 13-5
19-03-27 40,001,711,73-- -- ----1,711,711 12-5
19-03-27 42,001,201,24-0,04 -3,2% ----1,231,204 14:50
19-03-27 44,001,570,90-- -- ----1,571,546 5-5
19-03-27 46,000,950,67-- -- ----0,950,9510 6-5
19-03-27 48,001,600,50-- -- ----1,601,602 2-4
19-03-27 50,000,370,38-- -- ----0,370,375 11-5
19-03-27 55,000,480,20-- -- ----0,490,4814 15-4
19-03-27 60,000,200,11-- -- ----0,200,2010 27-4
19-03-27 70,00--0,03-- -- --------0 --
18-06-271320,0016,5016,43-0,11 -0,7% ----16,5016,5010 7-5
18-06-27 22,0013,0014,43-- -- ----13,0013,002 26-2
18-06-27 24,0014,5512,50-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6710,63-- -- ----12,6712,67395 16-4
18-06-27 28,008,368,90-- -- ----8,368,361 8-5
18-06-27 30,007,407,30+0,10 +1,4% ----7,407,401 13-5
18-06-27 35,004,134,11-- -- ----4,134,131 12-5
18-06-27 40,002,032,07-0,04 -1,9% 1,504,952,032,031 13-5
18-06-27 45,000,951,00-0,05 -5,0% ----0,950,951 15:41
18-06-27 50,000,490,50-- -- ----0,490,4920 11-5
18-06-27 55,000,430,26-- -- ----0,430,431 6-5
18-06-27 60,000,220,15-- -- ----0,220,22125 6-5
18-06-27 80,000,130,02-- -- ----0,130,13337 26-3
17-12-27 15,0021,6521,42-- -- ----21,6521,6515 7-5
17-12-27 20,0018,4216,42-- -- ----18,4218,423 5-5
17-12-27 22,0014,0514,42-- -- ----14,0514,052 11-5
17-12-27 24,0012,7012,49-- -- ----12,7012,702 12-5
17-12-27 26,0010,7510,76-0,01 -0,1% ----11,0010,7054 13:24
17-12-27 28,009,009,20-- -- ----9,009,001 11-5
17-12-27 30,007,507,72-- -- ----7,607,5011 11-5
17-12-27 32,006,106,39-- -- --10,006,105,9045 8-5
17-12-27 34,005,255,21+0,04 +0,8% ----5,255,255 13-5
17-12-27 35,004,574,72-0,15 -3,2% ----4,684,57400 15:53
17-12-27 40,002,642,640,00 0,0% --3,452,642,641 12:37
17-12-27 45,001,331,45-- -- ----1,351,335 8-5
17-12-27 50,000,750,79-- -- 0,73--0,750,734 8-5
17-12-27 55,000,650,44-- -- ----0,650,651 6-5
17-12-27 60,000,240,25-- -- --1,000,240,2451 12-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0025,1021,43-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2516,44-- -- ----18,2518,254 22-4
15-12-28 22,0016,1114,45-- -- ----16,1116,116 22-4
15-12-28 24,0014,5212,70-- -- ----14,5214,522 23-4
15-12-28 25,0011,5511,90-- -- ----11,5511,554 8-5
15-12-28 26,0013,9611,10-- -- ----14,0113,94290 24-3
15-12-28 28,009,409,65-- -- ----9,409,401 11-5
15-12-28 30,008,158,29-- -- ----8,158,00300 11-5
15-12-281.36432,006,807,12-0,17 -2,4% 3,76--6,806,8019 11-5
15-12-28 34,006,106,04-- -- ----6,106,103 12-5
15-12-28 35,005,505,54-0,04 -0,7% ----5,505,501 12:26
15-12-28 40,003,653,59-- -- --5,953,653,654 12-5
15-12-28 45,002,302,28-- -- ----2,372,302 12-5
15-12-28 50,001,581,46-- -- 0,05--1,591,588 6-5
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 80,000,360,14-- -- ----0,370,3630 20-3
21-12-29 15,0018,2021,41-- -- ----18,2018,201 16-2
21-12-29 20,0018,1516,41-- -- ----18,1518,152 29-4
21-12-29 22,0016,5514,57-- -- --20,0016,5516,5521 16-4
21-12-293.78724,0013,0512,95-0,37 -2,9% ----13,0513,0510 7-5
21-12-29 25,0011,6512,15-- -- ----11,6511,604 8-5
21-12-29 26,0011,3511,40-0,05 -0,4% ----11,5511,352 13:20
21-12-29 28,009,6010,02-- -- ----9,659,602 7-5
21-12-29 30,008,708,74-- -- ----8,758,703 12-5
21-12-29 35,006,176,21-- -- ----6,176,173 7-5
21-12-29 40,004,104,30-- -- ----4,104,0039 8-5
21-12-29 45,002,872,97-- -- ----2,872,871 11-5
21-12-29 50,002,132,04-- -- ----2,132,131 7-5
21-12-29 55,001,851,40-- -- ----1,881,8515 5-5
21-12-29 60,001,330,96-- -- ----1,331,33101 24-4
21-12-29 80,000,400,27-- -- ----0,400,4025 5-5
21-12-29 100,000,150,12-- -- ----0,150,15100 17-4
20-12-30 15,0025,0521,43-- -- ----25,0525,052 26-3
20-12-30 20,0017,0016,48-- -- ----17,0017,004 6-5
20-12-30 22,0014,9014,63-- -- ----14,9014,9010 12-5
20-12-30 24,0013,3013,08+0,22 +1,7% ----13,3013,301 13:48
20-12-30 26,0011,1011,62-- -- ----11,1011,102 8-5
20-12-30 28,0010,2510,35-0,10 -1,0% ----10,2510,251 16:13
20-12-30 30,009,209,17-- -- --11,009,209,201 12-5
20-12-30 35,006,796,76-- -- ----6,816,6515 12-5
20-12-30 40,004,754,88-0,13 -2,7% 4,70--4,754,75100 14:02
20-12-30 45,003,603,53-- -- ----3,603,4827 12-5
20-12-30 50,002,452,58-- -- ----2,452,4530 7-5
20-12-30 55,001,781,87-- -- ----1,781,785 7-5
20-12-30 60,001,401,37+0,03 +2,2% ----1,431,4010 11:41
20-12-30 80,001,100,47-- -- ----1,101,036 31-3
20-12-30 100,000,200,21-- -- ----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?