Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,21536,955+0,26 +0,7% 37,21536,482.692.69417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 10.509 (5.905 Calls, 4.604 Puts)
Totaal open interest bij opening 135.388 (59.940 Calls, 75.448 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2523,99-- -- ----26,2526,252 20-5
19-06-26 14,0024,2521,99-- -- ----24,2524,254 20-5
19-06-26 16,0014,8520,00-5,15 -25,8% ----14,8514,8510 19-8
19-06-26 18,0013,7518,00-4,25 -23,6% ----13,7513,7510 26-8
19-06-26 20,0017,7016,00-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,01-- -- ----7,107,1010 8-5
19-06-26 24,0013,6012,01-- -- ----13,6013,602 20-5
19-06-26 25,0012,8011,01-- -- ----12,8012,8010 19-5
19-06-26 26,009,8510,01-- -- ----9,859,851 5-3
19-06-26 27,0010,709,02-- -- ----10,7010,705 20-5
19-06-26 28,009,808,02-- -- ----9,809,802.502 20-5
19-06-26 29,008,677,03-- -- ----8,678,6793 20-5
19-06-26 29,507,106,53-- -- ----7,107,101 25-5
19-06-26 30,006,506,04-- -- ----6,506,502 27-5
19-06-26 31,005,405,05-- -- ----5,405,401 28-5
19-06-26 32,004,504,08-- -- ----4,504,502 28-5
19-06-26 33,004,153,12+1,03 +33,0% ----4,153,553 1-6
19-06-26 34,003,042,24+0,80 +35,7% --4,503,042,5398 1-6
19-06-26 35,002,271,46+0,81 +55,5% ----2,271,72224 1-6
19-06-26 36,001,500,85+0,65 +76,5% 0,21--1,521,04368 1-6
19-06-26 37,000,870,46+0,41 +89,1% 0,35--0,910,56640 1-6
19-06-269.88638,000,460,25+0,19 +76,0% --0,480,480,30285 1-6
19-06-26 39,000,240,14+0,10 +71,4% 0,100,250,250,15254 1-6
19-06-26 40,000,130,09+0,04 +44,4% ----0,130,0827 1-6
19-06-26 41,000,050,05-- -- --0,800,050,051 29-5
19-06-2614.89342,000,040,02+0,02 +100,0% ----0,040,0323 29-5
19-06-26 43,000,030,01+0,02 +200,0% ----0,060,032 1-6
19-06-26 44,000,030,01-- -- ----0,040,03110 28-5
19-06-26 45,000,040,01+0,03 +300,0% ----0,040,0410 29-5
19-06-26 46,000,020,020,00 0,0% --0,080,020,021 1-6
19-06-26 48,000,110,01-- -- ----0,110,10103 24-4
19-06-26 50,000,020,02-- -- ----0,020,02173 18-5
19-06-26 52,000,100,01-- -- ----0,100,107 14-4
19-06-26 54,000,080,01-- -- ----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--18,04-- -- --------0 --
17-07-26 20,00--16,04-- -- --------0 --
17-07-26 22,00--14,05-- -- --------0 --
17-07-26 24,00--12,06-- -- --------0 --
17-07-26 25,00--11,06-- -- --------0 --
17-07-26 26,00--10,07-- -- --------0 --
17-07-26 27,00--9,09-- -- --------0 --
17-07-26 28,00--8,11-- -- --------0 --
17-07-26 29,00--7,14-- -- --------0 --
17-07-26 30,006,206,16-- -- ----6,206,202 11-5
17-07-26 31,005,975,21-- -- ----5,975,971 18-5
17-07-26 32,005,254,28+0,97 +22,7% ----5,255,253 1-6
17-07-26 33,003,563,40-- -- ----3,563,5110 29-5
17-07-26 34,003,022,60+0,42 +16,2% ----3,032,903 1-6
17-07-26 35,002,401,90+0,50 +26,3% 0,09--2,402,1461 1-6
17-07-26 36,001,921,32+0,60 +45,5% ----1,941,4867 1-6
17-07-26 37,001,330,88+0,45 +51,1% ----1,361,04181 1-6
17-07-26 38,000,890,58+0,31 +53,4% ----0,940,69274 1-6
17-07-26 39,000,640,38+0,26 +68,4% ----0,640,4944 1-6
17-07-26 40,000,410,25+0,16 +64,0% --0,420,410,30341 1-6
17-07-26 41,000,270,17+0,10 +58,8% ----0,270,2622 1-6
17-07-26 42,000,180,12+0,06 +50,0% ----0,180,139 1-6
17-07-26 43,000,130,07+0,06 +85,7% --0,140,130,104 1-6
17-07-26 44,000,170,04-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,01-- -- ----0,110,111 20-5
17-07-26 48,000,180,01-- -- ----0,180,181 4-5
17-07-26 50,000,140,03-- -- ----0,140,1425 30-4
17-07-26 52,00--0,02-- -- --------0 --
21-08-26 18,00--18,07-- -- --------0 --
21-08-26 20,00--16,08-- -- --------0 --
21-08-26 22,00--14,10-- -- --------0 --
21-08-26 24,00--12,11-- -- --------0 --
21-08-26 25,00--11,12-- -- --------0 --
21-08-26 26,00--10,14-- -- --------0 --
21-08-26 27,00--9,16-- -- --------0 --
21-08-26 28,00--8,19-- -- --------0 --
21-08-26 29,00--7,24-- -- --------0 --
21-08-26 30,00--6,30-- -- --------0 --
21-08-26 31,006,805,38-- -- ----6,806,70100 21-5
21-08-26 32,005,454,50-- -- ----5,455,453 26-5
21-08-26 33,004,193,69-- -- ----4,194,195 27-5
21-08-26 34,002,882,94-- -- ----2,882,882 27-5
21-08-26 35,002,292,29-- -- ----2,312,2551 27-5
21-08-26 36,001,881,72+0,16 +9,3% ----2,011,888 1-6
21-08-2658637,001,771,26+0,49 +38,9% ----1,771,49112 1-6
21-08-26 38,001,300,93+0,37 +39,8% ----1,301,0527 1-6
21-08-26 39,000,870,67+0,20 +29,9% --1,100,870,7727 1-6
21-08-26 40,000,720,49+0,23 +46,9% --0,900,730,57112 1-6
21-08-26 41,000,420,36+0,06 +16,7% ----0,420,421 1-6
21-08-26 42,000,300,27-- -- ----0,300,303 27-5
21-08-26 43,000,260,21+0,05 +23,8% ----0,260,2215 1-6
21-08-261944,000,210,15+0,06 +40,0% ----0,210,213 25-5
21-08-26 46,000,130,07+0,06 +85,7% ----0,130,133 1-6
21-08-26 48,000,100,03+0,07 +233,3% ----0,100,1010 1-6
21-08-26 50,000,110,01-- -- ----0,110,112 20-5
21-08-26 52,000,060,01-- -- ----0,060,06150 27-5
18-09-26 12,0020,7024,04-3,34 -13,9% ----20,7520,7047 13-11
18-09-26 14,0018,8022,05-3,25 -14,7% ----18,8018,7035 13-11
18-09-26 16,0015,3020,06-- -- ----15,3015,304 20-1
18-09-26 18,00--18,07-- -- --------0 --
18-09-26 20,0018,0416,08-- -- ----18,0817,95163 20-5
18-09-26 22,00--14,10-- -- --------0 --
18-09-26 24,0011,9112,14-- -- ----11,9111,912 8-5
18-09-26 25,0012,9011,15-- -- ----12,9012,8040 19-5
18-09-26 26,006,4510,17-- -- ----6,456,451 30-1
18-09-26 27,0010,159,20-- -- ----10,1510,151 18-5
18-09-26 28,0010,008,48+0,71 +8,4% ----10,0010,001 20-5
18-09-26 29,009,067,29-- -- ----9,068,9019 20-5
18-09-26 30,007,306,36+0,94 +14,8% ----7,307,3010 1-6
18-09-26 32,005,454,62+0,83 +18,0% ----5,454,958 1-6
18-09-26 34,003,203,11-- -- 0,30--3,303,2060 29-5
18-09-26 36,002,491,93+0,56 +29,0% ----2,492,1028 1-6
18-09-26 38,001,531,25+0,28 +22,4% ----1,531,25621 1-6
18-09-26 40,000,870,65+0,22 +33,8% ----0,870,7616 1-6
18-09-26 42,000,520,38+0,14 +36,8% ----0,530,52204 1-6
18-09-26 44,000,290,24-- -- ----0,290,296 28-5
18-09-26 45,000,220,20+0,02 +10,0% ----0,220,222 1-6
18-09-26 46,000,280,16-- -- ----0,280,2810 21-5
18-09-26 48,000,160,12-- -- ----0,160,161 26-5
18-09-26 50,000,090,09-- -- ----0,090,093 29-5
18-09-26 55,000,070,05-- -- ----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 10,0026,7526,03-- -- ----26,7526,755 25-5
18-12-26 12,0024,7524,04-- -- ----24,7524,755 25-5
18-12-26 14,0022,1522,05-- -- ----22,1522,1512 27-5
18-12-26 15,0021,3021,06-- -- ----21,3021,305 27-5
18-12-26 16,0021,3020,06-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5018,07-- -- ----19,5019,4545 21-5
18-12-26 20,0017,1516,09+1,06 +6,6% ----17,1517,151 1-6
18-12-26 22,0015,8514,12-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6512,16-- -- ----13,6513,651 22-5
18-12-26 25,0012,6011,20-- -- ----13,0512,6028 20-5
18-12-26 26,0011,0010,23+0,77 +7,5% ----11,0010,605 1-6
18-12-26 27,0011,009,54-- -- ----11,0011,001 19-5
18-12-264.38428,009,908,37+0,94 +11,2% ----9,909,60190 21-5
18-12-26 29,008,107,48-- -- ----8,108,05300 25-5
18-12-2610.85630,007,556,62+0,88 +13,3% 3,508,007,557,552 1-6
18-12-26 32,005,405,04+0,36 +7,1% ----5,405,403 1-6
18-12-26 34,004,443,67+0,77 +21,0% ----4,444,103 1-6
18-12-26 35,003,703,09+0,61 +19,7% 1,50--3,703,29226 1-6
18-12-26 36,002,962,55+0,41 +16,1% ----2,962,7917 1-6
18-12-26 38,002,161,71+0,45 +26,3% ----2,201,86516 1-6
18-12-26 40,001,461,13+0,33 +29,2% ----1,481,2340 1-6
18-12-26 42,000,810,76+0,05 +6,6% ----0,810,815 1-6
18-12-26 44,000,580,51+0,07 +13,7% 0,40--0,600,5814 1-6
18-12-26 45,000,430,42-- -- ----0,450,4311 29-5
18-12-26 46,000,450,35+0,10 +28,6% ----0,450,451 1-6
18-12-26 48,000,260,26-- -- ----0,260,2650 29-5
18-12-26 50,000,200,19-- -- --0,500,200,201 29-5
18-12-26 55,000,150,11-- -- ----0,150,151 22-5
18-12-26 60,000,120,07-- -- --0,560,120,121 6-5
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 16,0021,1520,06-- -- ----21,1521,1010 26-5
19-03-27 18,0018,3018,08-- -- ----18,3018,305 27-5
19-03-27 20,0017,0516,10-- -- ----17,0517,0020 26-5
19-03-27 22,0018,1514,13-- -- ----18,1518,1515 27-3
19-03-27 24,00--12,19-- -- --------0 --
19-03-27 26,00--10,30-- -- --------0 --
19-03-27 27,00--9,39-- -- --------0 --
19-03-27 28,00--8,75-- -- --------0 --
19-03-27 29,00--7,66-- -- --------0 --
19-03-27 30,007,056,85-- -- ----7,057,053 27-5
19-03-27 32,006,895,37-- -- ----6,896,897 21-5
19-03-27 34,004,054,08-- -- ----4,054,052 27-5
19-03-27 36,003,123,01-- -- ----3,143,109 29-5
19-03-27 38,002,602,17+0,43 +19,8% 2,06--2,602,60100 1-6
19-03-27 40,001,631,55-- -- ----1,631,634 29-5
19-03-27 42,001,161,10+0,06 +5,5% --------2 1-6
19-03-27 44,000,820,79-- -- ----0,820,821 28-5
19-03-27 46,000,620,58-- -- ----0,620,621 27-5
19-03-27 48,000,470,42-- -- ----0,470,471 14-5
19-03-27 50,000,370,31-- -- ----0,370,375 11-5
19-03-27 55,000,480,16-- -- ----0,490,4814 15-4
19-03-27 60,000,200,11-- -- ----0,200,2010 27-4
19-03-27 70,00--0,05-- -- --------0 --
18-06-27 20,0018,2516,10-- -- ----18,2518,255 20-5
18-06-27 22,0013,0014,13-- -- ----13,0013,002 26-2
18-06-27 24,0014,0012,22-- -- ----14,0013,852 20-5
18-06-27 26,0012,6710,37-- -- ----12,6712,67395 16-4
18-06-27 28,008,608,64-- -- --17,008,608,602 27-5
18-06-27 30,008,007,06+0,94 +13,3% ----8,008,003 1-6
18-06-274.76635,004,543,87+0,62 +16,0% ----4,544,12135 1-6
18-06-27 40,002,311,90+0,41 +21,6% 1,504,952,332,30295 1-6
18-06-27 45,001,110,89+0,22 +24,7% ----1,110,95151 1-6
18-06-27 50,000,490,42+0,07 +16,7% ----0,490,49130 1-6
18-06-27 55,000,250,22-- -- ----0,250,253 27-5
18-06-27 60,000,220,14-- -- ----0,220,22125 6-5
18-06-27 80,000,130,03-- -- --------2 22-5
17-12-27 15,0022,2521,05-- -- ----22,2522,2510 26-5
17-12-27 20,0016,8016,10-- -- ----16,8016,802 25-5
17-12-27 22,0015,7214,15-- -- ----16,0015,7290 20-5
17-12-27 24,0012,5112,29-- -- ----12,5512,4065 28-5
17-12-27 26,0011,6010,54+1,06 +10,1% ----11,6010,909 1-6
17-12-27 28,009,258,91-- -- ----9,259,252 28-5
17-12-273.98530,007,907,44+0,79 +10,6% ----7,907,908 1-6
17-12-27 32,006,456,13+0,32 +5,2% --7,756,456,453 1-6
17-12-27 34,005,704,99+0,71 +14,2% ----5,705,3026 1-6
17-12-274.04835,005,104,49+0,59 +13,1% ----5,105,103 1-6
17-12-27 40,003,002,49+0,51 +20,5% ----3,002,7515 1-6
17-12-27 45,001,391,33-- -- --2,001,391,392 28-5
17-12-27 50,000,750,70+0,05 +7,1% ----0,750,751 1-6
17-12-27 55,000,420,39-- -- ----0,420,421 28-5
17-12-27 60,000,260,21-- -- ----0,260,2650 26-5
17-12-27 80,000,060,01-- -- ----0,060,0618 23-4
15-12-28 15,0022,3521,05-- -- ----22,3522,2015 26-5
15-12-28 20,0017,2516,09-- -- ----17,3517,252 22-5
15-12-28 22,0015,7714,18-- -- ----15,7715,775 19-5
15-12-28 24,0012,7512,40-- -- ----12,7512,756 27-5
15-12-28 25,0012,8011,56-- -- ----12,8012,801 22-5
15-12-28 26,0012,4010,77-- -- ----12,4012,4019 21-5
15-12-28 28,009,559,31-- -- ----9,559,551 29-5
15-12-28 30,008,708,01+0,69 +8,6% ----8,708,7015 1-6
15-12-28 32,007,006,84-- -- 3,76--7,007,001 27-5
15-12-28 34,005,955,77-- -- ----5,955,951 28-5
15-12-28 35,005,605,34+0,26 +4,9% ----5,705,607 1-6
15-12-28 40,003,463,44-- -- 3,405,953,523,4612 29-5
15-12-28 45,002,302,19+0,11 +5,0% ----2,302,301 1-6
15-12-28 50,001,381,38-- -- 0,05--1,381,381 27-5
15-12-28 55,000,790,87-- -- ----0,850,7912 8-5
15-12-28 60,000,650,56-- -- ----0,650,6520 7-5
15-12-28 80,000,360,13-- -- ----0,370,3630 20-3
21-12-29 15,0022,8521,05-- -- ----22,8522,8020 20-5
21-12-29 20,0016,0016,08-- -- ----16,5516,003 27-5
21-12-29 22,0016,0514,19-- -- ----16,0516,058 20-5
21-12-29 24,0013,6512,48+1,17 +9,4% ----13,6513,6510 1-6
21-12-29 25,0012,0011,71-- -- ----12,0012,001 29-5
21-12-29 26,0012,3010,97-- -- ----12,3012,301 22-5
21-12-29 28,0010,209,65-- -- ----10,3010,156 28-5
21-12-29 30,008,608,45-- -- ----8,608,601 27-5
21-12-29 35,006,256,02+0,23 +3,8% ----6,256,2515 1-6
21-12-29 40,004,234,14-- -- ----4,234,236 29-5
21-12-29 45,003,552,82-- -- ----3,553,552 20-5
21-12-29 50,002,091,96-- -- ----2,092,096 29-5
21-12-29 55,001,461,35-- -- ----1,461,465 29-5
21-12-2932060,001,330,94+0,13 +13,8% ----1,331,33101 24-4
21-12-2936280,000,400,23+0,02 +8,7% ----0,400,4025 5-5
21-12-29100100,000,150,06+0,05 +83,3% ----0,150,15100 17-4
20-12-30 15,0022,9521,04-- -- ----22,9522,9510 20-5
20-12-30 20,0016,1016,08-- -- ----16,1016,101 27-5
20-12-30 22,0015,5014,21-- -- ----15,5015,501 18-5
20-12-30 24,0013,2512,58+0,67 +5,3% ----13,2513,255 1-6
20-12-30 26,0012,9211,17-- -- ----12,9212,921 19-5
20-12-30 28,0011,0010,03+0,97 +9,7% ----11,0010,852 1-6
20-12-30 30,009,858,90+0,95 +10,7% ----9,859,2018 1-6
20-12-30 35,006,806,54-- -- ----6,806,8065 29-5
20-12-30 40,005,104,74+0,36 +7,6% 4,70--5,104,903 1-6
20-12-30 45,004,103,47-- -- ----4,104,043 21-5
20-12-30 50,002,712,45-- -- ----2,712,7112 25-5
20-12-30 55,001,781,79-- -- ----1,781,785 7-5
20-12-30 60,001,401,31-- -- 1,31--1,431,4010 13-5
20-12-30 80,000,540,44-- -- ----0,540,5425 29-5
20-12-3020100,000,200,230,00 0,0% ----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?