Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 32,35532,46-0,11 -0,3% 32,9632,303.166.06816:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-10-2025)
Totaal volume 20.941 (9.158 Calls, 11.783 Puts)
Totaal open interest bij opening 20.271 (1.230 Calls, 19.041 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 14,0018,5218,82-0,30 -1,6% ----18,5218,521 31-10
21-11-25 16,0015,1016,82-- -- ----15,1015,106 15-10
21-11-25 18,00--14,83-- -- --------0 --
21-11-25 20,0012,1712,83-- -- ----12,1712,171 7-10
21-11-25 22,00--10,83-- -- --------0 --
21-11-25 23,00--9,83-- -- --------0 --
21-11-25 24,00--8,84-- -- --------0 --
21-11-25 25,007,557,84-- -- ----7,557,553 27-10
21-11-25 26,00--6,84-- -- --------0 --
21-11-25 27,004,055,84-- -- ----4,053,55125 17-10
21-11-25 27,504,005,34-- -- ----4,004,0020 21-10
21-11-25 28,004,704,84-- -- ----4,704,701 24-10
21-11-25 28,503,114,35-- -- ----3,113,003 26-9
21-11-25 29,003,413,86-0,45 -11,7% ----3,413,411 31-10
21-11-25 29,503,453,36-- -- ----3,453,455 30-10
21-11-25 30,002,532,88-0,35 -12,2% ----2,612,3677 31-10
21-11-25 31,001,521,96-0,44 -22,4% ----1,791,39283 31-10
21-11-25 32,000,751,10-0,35 -31,8% ----0,970,67709 31-10
21-11-25 33,000,290,49-0,20 -40,8% ----0,360,25182 31-10
21-11-25 34,000,080,16-0,08 -50,0% ----0,100,079 31-10
21-11-25 35,000,030,05-0,02 -40,0% ----0,030,0343 31-10
21-11-25 36,000,010,01-- -- ----0,010,011 28-10
21-11-25 37,00--0,01-- -- --------0 --
21-11-25 38,00--0,01-- -- --------0 --
21-11-25 40,000,010,01-- -- ----0,010,012 15-10
21-11-25 42,00--0,01-- -- --------0 --
21-11-25 44,00--0,01-- -- --------0 --
21-11-25 46,00--0,01-- -- --------0 --
19-12-25 8,0024,7024,82-- -- ----24,7024,702 23-10
19-12-25 9,0021,0823,82-- -- ----21,0821,0850 14-5
19-12-25 10,0022,7022,82-- -- ----22,7022,556 23-10
19-12-25 12,0020,6520,83-- -- ----20,6520,651 23-10
19-12-25 14,0017,4518,83-- -- ----17,4517,451 21-10
19-12-25 16,0016,6216,83-- -- ----16,6216,622 24-10
19-12-25 18,0014,8014,83-- -- ----14,8014,803 23-10
19-12-25 20,0012,4012,83-0,43 -3,4% ----12,4012,3075 31-10
19-12-25 22,0011,0010,83-- -- ----11,0011,002 23-10
19-12-25 23,008,659,83-- -- ----8,658,654 6-8
19-12-25 24,006,398,84-- -- ----6,396,393 24-9
19-12-25 25,007,357,84-0,49 -6,3% ----7,707,3515 31-10
19-12-25 26,006,856,84-- -- ----6,856,8540 30-10
19-12-25 27,005,725,86-- -- ----5,725,721 24-10
19-12-25 27,504,625,38-- -- ----4,624,621 8-10
19-12-25 28,004,344,89-0,55 -11,2% ----4,344,346 31-10
19-12-25 28,50--4,39-- -- --------0 --
19-12-25 29,003,713,90-- -- ----3,713,7110 30-10
19-12-25 29,502,363,43-- -- ----2,362,361 21-10
19-12-25 30,002,552,96-0,41 -13,9% ----2,812,44263 31-10
19-12-25 31,001,722,09-0,37 -17,7% ----1,971,58115 31-10
19-12-25 32,001,001,33-0,33 -24,8% ----1,170,953.541 31-10
19-12-25 33,000,570,78-0,21 -26,9% ----0,700,52567 31-10
19-12-25 34,000,280,41-0,13 -31,7% ----0,320,26567 31-10
19-12-25 35,000,140,20-0,06 -30,0% ----0,150,12133 31-10
19-12-25 36,000,090,09-- -- ----0,100,0916 30-10
19-12-25 37,000,060,04-- -- ----0,060,06181 29-10
19-12-25 38,000,010,01-- -- ----0,010,011 28-10
19-12-25 40,000,010,01-- -- ----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 16,00--16,83-- -- --------0 --
16-01-26 18,00--14,83-- -- --------0 --
16-01-26 20,00--12,83-- -- --------0 --
16-01-26 22,00--10,83-- -- --------0 --
16-01-26 23,00--9,83-- -- --------0 --
16-01-26 24,00--8,83-- -- --------0 --
16-01-26 25,00--7,84-- -- --------0 --
16-01-26 26,00--6,84-- -- --------0 --
16-01-26 27,00--5,84-- -- --------0 --
16-01-26 27,50--5,35-- -- --------0 --
16-01-26 28,004,524,87-0,35 -7,2% ----4,524,521 31-10
16-01-26 28,50--4,39-- -- --------0 --
16-01-26 29,003,533,93-0,40 -10,2% ----3,533,531 31-10
16-01-26 29,50--3,48-- -- --------0 --
16-01-26 30,003,023,06-- -- ----3,023,0217 29-10
16-01-26 31,001,942,28-0,34 -14,9% ----2,001,9410 31-10
16-01-26 32,001,311,62-0,31 -19,1% ----1,421,2110 31-10
16-01-26 33,000,801,02-0,22 -21,6% ----0,900,75324 31-10
16-01-26 34,000,450,61-0,16 -26,2% ----0,520,44177 31-10
16-01-26 35,000,280,35-0,07 -20,0% ----0,280,24177 31-10
16-01-26 36,000,180,18-- -- ----0,180,15705 30-10
16-01-26 37,00--0,10-- -- --------0 --
16-01-26 38,000,060,05-- -- ----0,060,0615 29-10
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00------ -- --------0 --
16-01-26 44,00------ -- ---------- --
16-01-26 46,00------ -- ---------- --
16-01-26 48,00------ -- ---------- --
20-03-26 8,0022,1524,82-- -- ----22,1522,154 22-9
20-03-26 9,00--23,82-- -- --------0 --
20-03-26 10,00--22,82-- -- --------0 --
20-03-26 12,00--20,83-- -- --------0 --
20-03-26 14,00--18,83-- -- --------0 --
20-03-26 16,0010,9916,83-- -- ----11,0010,93150 11-4
20-03-26 18,0010,1514,83-- -- ----10,2010,11251 10-4
20-03-26 20,0011,1012,84-- -- ----11,1011,104 21-8
20-03-26 22,0010,4010,84-0,44 -4,1% ----10,4010,404 31-10
20-03-26 23,009,599,85-- -- ----9,609,5955 23-10
20-03-26 24,008,408,86-0,46 -5,2% ----8,408,4015 31-10
20-03-26 25,006,257,88-- -- ----6,256,255 15-10
20-03-26 26,007,156,89-- -- ----7,157,1512 23-10
20-03-26 27,005,905,94-- -- ----5,905,901 23-10
20-03-26 28,004,615,02-0,41 -8,2% ----4,644,5713 31-10
20-03-26 29,004,354,17-- -- ----4,354,352 23-10
20-03-26 30,002,873,35-0,48 -14,3% ----3,012,873 31-10
20-03-26 32,001,771,96-0,19 -9,7% ----1,811,5816 31-10
20-03-26 34,000,850,98-0,13 -13,3% ----0,850,8020 31-10
20-03-26 35,000,600,67-0,07 -10,4% ----0,600,603 31-10
20-03-26 36,000,380,44-0,06 -13,6% ----0,380,384 31-10
20-03-26 38,000,170,18-- -- ----0,170,17269 27-10
20-03-26 40,000,080,08-- -- ----0,080,084 30-7
20-03-26 45,000,030,01-- -- ----0,030,031 7-7
20-03-2610150,000,030,01-- -- ----0,030,031 24-6
20-03-26 55,00--0,01-- -- --------0 --
19-06-26 12,0019,6520,82-- -- ----19,6519,651 26-8
19-06-26 14,0017,3518,83-- -- ----17,3517,351 20-10
19-06-26 16,0014,8516,83-- -- ----14,8514,8510 19-8
19-06-26 18,0013,7514,83-- -- ----13,7513,7510 26-8
19-06-26 20,0011,7512,83-- -- ----11,7511,7510 26-8
19-06-26 22,007,1010,86-- -- ----7,107,1010 8-5
19-06-26 24,008,608,88-- -- ----8,608,605 30-10
19-06-26 25,007,507,94-0,44 -5,5% ----7,507,501 31-10
19-06-26 26,007,056,99-- -- ----7,057,052 23-10
19-06-26 27,005,206,07-- -- ----5,205,2026 10-10
19-06-26 28,005,105,23-- -- ----5,104,9510 30-10
19-06-26 29,003,644,43-- -- ----3,643,6491 22-10
19-06-26 30,003,503,68-0,18 -4,9% ----3,503,503 31-10
19-06-26 32,002,182,37-0,19 -8,0% ----2,182,05354 31-10
19-06-26 34,001,201,40-0,20 -14,3% ----1,241,1620 31-10
19-06-26 35,000,901,06-0,16 -15,1% ----0,970,8811 31-10
19-06-26 36,000,750,77-- -- ----0,750,7550 29-10
19-06-26 38,000,410,41-- -- ----0,410,413 30-10
19-06-26 40,000,220,21-- -- ----0,220,221 30-10
19-06-26 45,000,040,05-- -- ----0,040,044 30-7
19-06-26650,000,020,01-- -- --0,040,020,021 7-8
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 12,00--20,82-- -- --------0 --
18-09-26 14,00--18,83-- -- --------0 --
18-09-26 16,00--16,83-- -- --------0 --
18-09-26 18,00--14,83-- -- --------0 --
18-09-26 20,00--12,83-- -- --------0 --
18-09-26 22,00--10,85-- -- --------0 --
18-09-26 24,00--8,93-- -- --------0 --
18-09-26 25,006,757,98-- -- ----6,756,751 6-10
18-09-26 26,006,517,11-- -- ----6,516,51100 9-10
18-09-26 27,00--6,24-- -- --------0 --
18-09-26 28,005,185,42-- -- ----5,185,1810 30-10
18-09-26 29,003,354,64-- -- ----3,353,351 15-10
18-09-26 30,003,793,92-- -- ----3,793,7910 30-10
18-09-26 32,002,392,69-0,30 -11,2% ----2,392,3941 31-10
18-09-26 34,001,511,74-0,23 -13,2% ----1,511,511 31-10
18-09-26 36,001,001,08-0,08 -7,4% ----1,000,90110 31-10
18-09-26 38,000,550,64-- -- ----0,570,5519 28-10
18-09-26 40,000,400,38-- -- ----0,400,401 30-10
18-09-26 45,000,050,10-- -- ----0,050,052 1-10
18-09-26 50,00--0,04-- -- --------0 --
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 10,0022,6322,82-- -- ----22,6522,60180 30-10
18-12-26 15,0016,1017,82-- -- ----16,1016,101 21-8
18-12-26 18,0013,3514,83-- -- ----13,3513,351 20-10
18-12-26 20,0012,5012,83-- -- ----12,5012,501 30-10
18-12-26 22,0010,2510,89-- -- ----10,2510,254 28-10
18-12-26 24,008,598,99-0,40 -4,4% ----8,598,58175 31-10
18-12-26 25,007,608,10-0,50 -6,2% ----7,607,6013 31-10
18-12-26 26,006,807,20-0,40 -5,6% ----6,806,801 31-10
18-12-26 28,005,105,59-0,49 -8,8% ----5,255,105 31-10
18-12-26 30,003,834,18-0,35 -8,4% ----3,873,7411 31-10
18-12-26 32,002,662,98-0,32 -10,7% ----2,852,62224 31-10
18-12-26 34,001,812,06-0,25 -12,1% ----1,931,8034 31-10
18-12-26 35,001,501,68-0,18 -10,7% ----1,501,505 31-10
18-12-26 36,001,391,37-- -- ----1,391,3213 30-10
18-12-26 38,000,890,89-- -- ----0,890,891 24-10
18-12-26 40,000,590,57-- -- ----0,590,545 30-10
18-12-26 45,000,160,18-0,02 -11,1% ----0,160,161 31-10
18-12-26 50,000,070,07-- -- ----0,070,07224 9-10
18-12-26 55,00--0,04-- -- --------0 --
18-12-26 60,00--0,01-- -- --------0 --
18-06-27 20,0012,2712,83-- -- ----12,2712,27245 9-10
18-06-27 22,00--10,88-- -- --------0 --
18-06-27 24,008,119,05-- -- ----8,118,11100 29-8
18-06-27 26,006,957,36-0,41 -5,6% ----7,156,952 31-10
18-06-27 28,005,285,81-- -- ----5,285,2819 9-10
18-06-27 30,004,084,49-0,41 -9,1% ----4,084,081 31-10
18-06-27 35,002,122,11-- -- ----2,122,122 30-10
18-06-27 40,000,600,85-- -- ----0,600,602 20-10
18-06-27 45,000,220,33-- -- ----0,220,221 15-8
18-06-27 50,00--0,14-- -- --------0 --
18-06-27 55,00--0,06-- -- --------0 --
18-06-27 60,00--0,03-- -- --------0 --
17-12-27 15,0016,0017,82-- -- ----16,0516,0040 13-8
17-12-27 20,0012,8012,86-- -- ----12,9512,6568 23-10
17-12-27 22,0010,8310,94-- -- ----10,8810,818 23-10
17-12-27 24,008,909,12-0,22 -2,4% ----8,908,90180 31-10
17-12-27 26,007,507,48-- -- ----7,607,2036 23-10
17-12-27 28,005,746,05-0,31 -5,1% ----5,745,7425 31-10
17-12-27 30,004,504,81-0,31 -6,4% ----4,504,4522 31-10
17-12-27 32,003,433,72-0,29 -7,8% ----3,463,436 31-10
17-12-27 34,002,602,84-0,24 -8,5% ----2,652,6060 31-10
17-12-27 35,002,282,45-0,17 -6,9% ----2,282,2810 31-10
17-12-27 40,001,201,13-- -- ----1,201,1211 30-10
17-12-27 45,000,500,51-- -- ----0,500,5010 29-10
17-12-27 50,000,250,23-- -- ----0,250,2510 24-10
17-12-27 55,00--0,10-- -- --------0 --
17-12-27 60,00--0,04-- -- --------0 --
15-12-28 15,00--17,82-- -- --------0 --
15-12-28 20,0012,7012,82-- -- ----12,7212,67180 30-10
15-12-28 22,0011,2010,82-- -- ----11,2011,201 30-10
15-12-28 24,009,309,23-- -- ----9,309,309 23-10
15-12-28 25,008,388,53-- -- ----8,458,3821 30-10
15-12-28 26,007,567,81-- -- ----7,567,5634 27-10
15-12-28 28,006,006,43-0,43 -6,7% ----6,006,0031 31-10
15-12-28 30,004,955,26-0,31 -5,9% ----4,954,9550 31-10
15-12-28 32,004,314,28-- -- ----4,314,145 23-10
15-12-28 34,003,453,45-- -- ----3,453,452 30-10
15-12-28 35,002,953,05-0,10 -3,3% ----2,952,85210 31-10
15-12-28 40,001,691,68-- -- ----1,691,69104 29-10
15-12-28 45,000,680,91-- -- ----0,680,685 13-10
15-12-28 50,000,510,51-- -- ----0,520,512 27-10
15-12-28 55,00--0,29-- -- --------0 --
15-12-28 60,000,180,10-- -- ----0,180,181 23-10
15-12-28 80,00--0,01-- -- --------0 --
21-12-29 15,0017,0017,82-- -- ----17,0017,001 8-10
21-12-29 20,0012,5012,94-0,44 -3,4% ----12,5012,501 31-10
21-12-29 22,0010,6011,12-0,52 -4,7% ----10,6010,601 31-10
21-12-29 24,009,009,53-0,53 -5,6% ----9,009,001 31-10
21-12-29 25,008,408,73-0,33 -3,8% ----8,508,402 31-10
21-12-29 26,007,608,07-- -- ----7,607,6034 28-10
21-12-29 28,006,656,82-0,17 -2,5% ----6,656,402 31-10
21-12-29 30,005,505,74-0,24 -4,2% ----5,505,4551 31-10
21-12-29 35,003,373,63-0,26 -7,2% ----3,383,3751 31-10
21-12-29 40,002,142,22-- -- ----2,142,143 27-10
21-12-29 45,001,351,31-- -- ----1,351,351 30-10
21-12-29 50,000,800,80-- -- ----0,800,802 23-10
21-12-29 55,00--0,51-- -- --------0 --
21-12-29 60,000,330,35-0,02 -5,7% ----0,330,331 31-10
21-12-29 80,000,120,06-- -- ----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?