Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,60536,72+0,89 +2,4% 37,8437,2354.752.93617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 17.021 (10.538 Calls, 6.483 Puts)
Totaal open interest bij opening 121.806 (108.766 Calls, 13.040 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00------ -- ---------- --
17-04-26 18,00------ -- ---------- --
17-04-26 20,00------ -- ---------- --
17-04-26 22,00------ -- ---------- --
17-04-26 23,00------ -- ---------- --
17-04-26 24,00------ -- ---------- --
17-04-26 25,00------ -- ---------- --
17-04-26 26,00------ -- ---------- --
17-04-26 27,00------ -- ---------- --
17-04-26 27,50--11,38-- -- 9,159,45----0 --
17-04-26 28,00------ -- ---------- --
17-04-26 28,50------ -- ---------- --
17-04-26 29,00------ -- ---------- --
17-04-26 29,50------ -- ---------- --
17-04-26 30,00------ -- ---------- --
17-04-26 31,00------ -- ---------- --
17-04-26 32,00------ -- ---------- --
17-04-26 33,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26135,502,833,38-- -- 1,201,352,832,831 16-4
17-04-26 36,00------ -- ---------- --
17-04-26236,500,182,38-2,20 -92,4% 0,220,370,400,1041 17-4
17-04-26 37,00------ -- ---------- --
17-04-2611337,500,051,39-1,34 -96,4% --0,010,820,0258 17-4
17-04-26 38,00------ -- ---------- --
17-04-2655338,500,010,47-0,46 -97,9% --0,130,390,0174 17-4
17-04-261.44339,000,010,18-0,17 -94,4% --0,010,100,01178 17-4
17-04-2626939,500,020,06-0,04 -66,7% --0,130,030,02109 17-4
17-04-26 40,00------ -- ---------- --
17-04-2645740,500,010,010,00 0,0% --0,010,010,01105 17-4
17-04-264.36241,000,010,010,00 0,0% --0,010,010,01110 17-4
17-04-267341,500,010,010,00 0,0% --0,130,010,017 17-4
17-04-26 42,00------ -- ---------- --
17-04-262742,500,010,010,00 0,0% ----0,010,011 15-4
17-04-261.35243,000,010,03-0,02 -66,7% --0,130,010,011 17-4
17-04-26 43,50--0,01-- -- --------0 --
17-04-26 44,00------ -- ---------- --
17-04-2661845,000,020,04-0,02 -50,0% ----0,020,021 15-4
17-04-26 46,00------ -- ---------- --
17-04-263.05548,000,040,02-- -- ----0,040,023 9-4
17-04-2610150,000,060,02-- -- ----0,060,061 30-3
17-04-265052,000,060,01-- -- ----0,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--20,75-- -- 21,4521,65----0 --
15-05-26 18,00--18,75-- -- --------0 --
15-05-26 20,00--16,76-- -- --------0 --
15-05-26 22,00--14,76-- -- 15,4515,65----0 --
15-05-26 24,0013,7512,77+0,98 +7,7% 13,5013,6513,7513,602 14:11
15-05-26 25,00--11,77-- -- --------0 --
15-05-26 26,00--10,77-- -- --------0 --
15-05-26 27,00--9,78-- -- 10,5010,65----0 --
15-05-26 28,0010,308,79-- -- 9,509,6510,3010,305 16-4
15-05-26 29,00--7,79-- -- --------0 --
15-05-26 29,5011,587,30-- -- ----11,5811,5810 7-4
15-05-26 30,008,406,81-- -- 7,507,708,408,359 17-4
15-05-26 31,007,455,82-- -- 6,556,707,457,4012 17-4
15-05-26 32,005,804,86+0,94 +19,3% ----5,905,806 09:08
15-05-26 33,004,753,92+0,83 +21,2% --5,304,754,754 10:50
15-05-262.71734,003,773,03+0,74 +24,4% 3,683,803,923,6639 16:43
15-05-26 35,002,802,21+0,59 +26,7% 2,812,902,952,8013 16:14
15-05-26 36,002,001,53+0,47 +30,7% ----2,272,0033 15:39
15-05-26 37,001,430,98+0,45 +45,9% 0,901,761,521,38336 17:25
15-05-264.24738,000,950,60+0,35 +58,3% 0,880,941,010,81730 17:07
15-05-261.30239,000,580,38+0,22 +57,9% 0,540,570,600,50309 17:14
15-05-26 40,000,360,26+0,10 +38,5% 0,070,360,380,29562 17:28
15-05-26 41,000,220,14+0,08 +57,1% 0,190,280,230,21233 17:14
15-05-26 42,000,150,12+0,03 +25,0% ----0,170,1348 16:54
15-05-26 43,000,100,09+0,01 +11,1% ----0,100,103 13:47
15-05-261.09344,000,090,08+0,01 +12,5% 0,060,100,090,0850 10:11
15-05-26 45,000,080,05-- -- 0,050,090,100,0821 16-4
15-05-261.88046,000,050,03+0,02 +66,7% 0,020,070,050,055 13:43
15-05-26 48,000,110,01-- -- ----0,110,111 13-4
15-05-26 50,000,020,04-0,02 -50,0% ----0,020,024 10:11
15-05-26 52,000,050,03-- -- ----0,060,058 14-4
15-05-26 54,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --0,03----0 --
19-06-26 12,0023,8024,75-- -- 25,4525,6523,8023,801 5-3
19-06-26 14,0022,4522,75-- -- ----22,4522,452 6-3
19-06-26 16,0014,8520,76-5,91 -28,5% ----14,8514,8510 19-8
19-06-26 18,0013,7518,76-5,01 -26,7% 19,5019,6513,7513,7510 26-8
19-06-26 20,0017,7016,76+0,94 +5,6% 17,5017,6517,7017,702 14:26
19-06-26 22,007,1014,77-7,67 -51,9% ----7,107,1010 8-5
19-06-26 24,009,6312,77-- -- ----9,719,38241 18-2
19-06-26 25,009,0011,78-- -- ----9,009,0010 19-2
19-06-26 26,009,8510,78-- -- ----9,859,851 5-3
19-06-26 27,0013,159,79-- -- ----13,1513,152 17-3
19-06-26 28,0013,058,81-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,107,84-- -- ----11,1011,1010 18-3
19-06-26 30,007,806,86+0,94 +13,7% 7,557,707,807,802 10:37
19-06-2610131,007,855,89+0,85 +14,4% 6,606,757,857,851 17-4
19-06-26 32,005,804,95+0,85 +17,2% 5,655,805,905,80655 14:37
19-06-26 33,004,854,06+0,79 +19,5% ----4,914,8256 09:39
19-06-26 34,003,903,23+0,67 +20,7% --6,004,143,9080 15:08
19-06-26 35,003,142,50+0,64 +25,6% ----3,193,0137 17:01
19-06-26 36,002,401,86+0,54 +29,0% 0,212,502,522,30420 17:04
19-06-26 37,001,811,34+0,47 +35,1% ----1,861,8165 13:08
19-06-26 38,001,340,95+0,39 +41,1% 1,281,351,381,221.782 17:19
19-06-26 39,000,950,66+0,29 +43,9% ----0,980,9087 17:23
19-06-2613.90340,000,670,47+0,20 +42,6% 0,650,700,700,62475 17:26
19-06-26 41,000,450,33+0,12 +36,4% --0,900,460,4262 15:39
19-06-26 42,000,340,24+0,10 +41,7% ----0,350,3289 17:12
19-06-26 43,000,170,18-- -- 0,230,280,190,1717 17-4
19-06-26 44,000,190,14+0,05 +35,7% --1,350,200,1925 11:57
19-06-26 45,000,190,11-- -- ----0,190,194.011 17-4
19-06-264.89746,000,090,09-- -- 0,110,150,190,0985 17-4
19-06-26 48,000,070,07-- -- 0,070,120,070,071 17-4
19-06-26 50,000,110,06-- -- ----0,110,1110 15-4
19-06-26 52,000,100,05-- -- 0,030,080,100,107 14-4
19-06-26 54,000,080,04-- -- ----0,080,0875 15-4
19-06-26 55,000,040,040,00 0,0% 0,010,070,040,044 17:13
19-06-26 56,000,160,03-- -- 0,010,060,160,161 2-4
19-06-26 60,000,070,02-- -- ----0,070,07175 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 26,00------ -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 28,00------ -- --------0 --
17-07-26 29,00------ -- --------0 --
17-07-26 30,00------ -- --------0 --
17-07-26 31,00------ -- --------0 --
17-07-26 32,005,90---- -- ----5,905,901 10:04
17-07-26 33,005,00---- -- ----5,005,001 10:02
17-07-26 34,004,10---- -- ----4,104,101 10:02
17-07-26 35,003,40---- -- ----3,403,401 10:02
17-07-26 36,002,70---- -- ----2,702,701 10:02
17-07-26 37,002,10---- -- ----2,102,036 16:34
17-07-26 38,001,59---- -- ----1,601,594 17:10
17-07-26 39,001,20---- -- ----1,201,2011 11:22
17-07-26 40,000,90---- -- --0,990,930,9012 16:58
17-07-26 41,000,68---- -- ----0,700,6512 16:36
17-07-26 42,000,49---- -- ----0,490,491 10:03
17-07-26 43,00------ -- --------0 --
17-07-26 44,000,28---- -- --0,330,280,281 10:05
17-07-26 46,000,18---- -- ----0,180,156 11:55
17-07-26 48,000,11---- -- ----0,110,111 09:40
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- --------0 --
18-09-26 12,0020,7024,75-4,05 -16,4% 25,4525,6520,7520,7047 13-11
18-09-26 14,0018,8022,75-3,95 -17,4% 23,4523,6518,8018,7035 13-11
18-09-26 16,0015,3020,76-- -- ----15,3015,304 20-1
18-09-26 18,00--18,76-- -- --------0 --
18-09-26 20,0013,1116,77-- -- 17,4517,6513,1113,111 16-2
18-09-26 22,00--14,77-- -- 15,5015,65----0 --
18-09-26 24,0014,8012,79-- -- ----14,8014,801 13-3
18-09-26 25,0014,9511,81-- -- 12,5012,7014,9514,951 20-3
18-09-26 26,006,4510,86-- -- 11,5511,756,456,451 30-1
18-09-26 27,0012,759,86-- -- 10,5510,7512,7512,751 20-3
18-09-26 28,0011,958,91-- -- ----11,9511,952 14-4
18-09-26 29,007,937,96-- -- ----9,357,9351 17-4
18-09-26 30,009,057,06-- -- 7,707,909,058,652 16-4
18-09-26 32,005,155,34-- -- 5,956,105,455,1515 17-4
18-09-26 34,003,753,82-- -- 3,95--3,803,7027 17-4
18-09-263.32936,003,142,60+0,59 +22,7% ----3,223,0748 17:05
18-09-262.45038,002,151,69+0,46 +27,2% 2,082,152,162,0976 16:51
18-09-26 40,001,441,09+0,35 +32,1% 1,371,431,441,331.605 17:21
18-09-26 42,000,900,70+0,20 +28,6% 0,890,940,920,8754 17:11
18-09-26 44,000,630,47+0,16 +34,0% --2,600,630,62101 14:25
18-09-26 45,000,500,39+0,11 +28,2% ----0,500,492 13:54
18-09-2613946,000,410,33+0,11 +33,3% 0,410,440,410,402 10:23
18-09-26 48,000,570,25-- -- ----0,570,571 8-4
18-09-26 50,000,240,18+0,06 +33,3% ----0,250,24110 16:51
18-09-26 55,000,260,11-- -- 0,120,160,260,26200 14-4
18-09-26 60,000,160,08-- -- 0,060,110,160,1610 8-4
18-09-26 70,00--0,03-- -- 0,010,07----0 --
18-12-26 10,0029,9026,74-- -- ----30,0529,902 13-4
18-12-26 12,0021,5724,75-- -- 25,4525,6521,5721,5750 18-2
18-12-26 14,0021,6222,75-- -- ----21,6221,62100 4-3
18-12-26 15,0024,3021,75-- -- ----24,6024,2517 10-4
18-12-26 16,0019,6320,76-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1018,76-- -- ----23,1023,002 2-4
18-12-26 20,0017,6016,77+0,83 +4,9% 17,4517,6517,7517,602 16:43
18-12-26 22,0016,3514,79-- -- 15,5015,6516,3516,35110 17-4
18-12-26 24,0015,1012,84-- -- ----15,1015,105 15-4
18-12-26 25,0012,6011,86+0,74 +6,2% ----12,6012,601 15:59
18-12-26 26,0011,7010,89+0,81 +7,4% ----11,7511,704 12:22
18-12-26 27,0011,559,96-- -- 10,6010,8011,5511,5519 16-4
18-12-26 28,0010,609,04-- -- ----10,6010,6010 17-4
18-12-26 29,0012,258,14-- -- 8,808,9512,2512,252 7-4
18-12-2610.82630,008,137,26+0,87 +12,0% 7,908,108,138,077 11:23
18-12-26 32,006,405,69+0,71 +12,5% ----6,506,356 10:14
18-12-26 34,005,004,30+0,70 +16,3% ----5,004,914 10:37
18-12-267.21935,004,283,69+0,59 +16,0% 4,214,304,314,258 17:01
18-12-26 36,003,653,15+0,50 +15,9% ----3,653,6514 15:08
18-12-266.49338,002,652,24+0,41 +18,3% 2,632,722,712,64150 16:12
18-12-2614.71040,001,901,57+0,33 +21,0% 1,861,941,951,83412 17:21
18-12-263.72642,001,331,10+0,23 +20,9% 1,321,391,351,30128 17:20
18-12-261.89344,000,980,79+0,19 +24,1% 0,940,990,990,92248 16:56
18-12-26 45,000,800,66+0,14 +21,2% --2,200,800,801 11:54
18-12-26 46,000,680,56+0,12 +21,4% 0,670,730,680,681 16:32
18-12-26 48,000,400,42-- -- ----0,610,408 17-4
18-12-26 50,000,350,31-- -- ----0,500,3522 17-4
18-12-2659055,000,200,18+0,02 +11,1% 0,180,240,200,201 13:07
18-12-26 60,000,200,11-- -- --0,560,200,20107 15-4
18-12-26670,000,130,04-0,01 -25,0% 0,030,090,130,136 9-4
19-03-27 16,00--20,75-- -- --------0 --
19-03-27 18,00--18,76-- -- --------0 --
19-03-27 20,0018,6516,77-- -- 17,4517,6518,6518,651 8-4
19-03-27 22,0018,1514,79-- -- 15,5015,7018,1518,1515 27-3
19-03-27 24,00--12,84-- -- --------0 --
19-03-27 26,00--10,97-- -- --------0 --
19-03-27 27,00------ -- --------0 --
19-03-27 28,00--9,18-- -- 9,8010,00----0 --
19-03-27 29,00--8,32-- -- 8,959,15----0 --
19-03-27 30,008,307,51+0,79 +10,5% ----8,308,301 09:06
19-03-27 32,006,455,99+0,46 +7,7% ----6,756,455 15:34
19-03-27 34,006,354,69-- -- 5,205,356,356,355 14-4
19-03-27 36,003,863,56-- -- 4,034,134,653,86105 17-4
19-03-27 38,003,142,66+0,48 +18,0% ----3,143,123 16:49
19-03-27 40,001,991,97-- -- ----2,901,88122 17-4
19-03-27 42,001,461,44-- -- 1,691,762,041,462 17-4
19-03-27 44,001,611,05-- -- 1,241,311,611,613 17-4
19-03-27 46,001,200,78-- -- ----1,201,206 16-4
19-03-27 48,001,600,58-- -- ----1,601,602 2-4
19-03-27 50,001,340,44-- -- 0,520,591,361,343 7-4
19-03-27 55,000,480,24-- -- 0,270,340,490,4814 15-4
19-03-271560,000,290,15+0,01 +6,7% ----0,290,2914 15-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0019,7016,79-- -- ----19,7019,701 16-3
18-06-27222,0013,0014,84+0,85 +5,7% ----13,0013,002 26-2
18-06-27 24,0014,5512,94-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6711,09-- -- 11,7011,9512,6712,67395 16-4
18-06-27 28,0010,759,34-- -- ----10,8010,7510 17-4
18-06-27 30,008,407,74+0,66 +8,5% ----8,408,402 14:04
18-06-27 35,005,804,44-- -- ----5,805,8016 17-4
18-06-274.36940,002,702,31+0,39 +16,9% 2,632,742,732,65313 17:26
18-06-27 45,001,361,14+0,22 +19,3% ----1,421,35282 17:12
18-06-27 50,001,210,56-- -- ----1,211,211 9-4
18-06-27 55,000,500,30-- -- 0,350,440,500,5010 17-4
18-06-27 60,000,310,17-- -- --1,000,310,31113 16-4
18-06-27 80,000,130,04-- -- ----0,130,13337 26-3
17-12-27 15,0025,2121,75-- -- 22,3522,7025,2125,21260 17-3
17-12-27 20,0018,4516,82-- -- ----18,4518,452 17-4
17-12-27 22,0016,9014,92-- -- ----16,9016,5090 16-4
17-12-275.42024,0013,8513,07+0,70 +5,4% ----13,8513,8510 13:37
17-12-27 26,0011,9011,31+0,59 +5,2% 11,8012,1012,1011,9010 15:08
17-12-27 28,009,409,66-- -- ----9,409,401 17-4
17-12-27 30,008,708,11+0,59 +7,3% ----8,708,701 15:22
17-12-27 32,007,406,77+0,63 +9,3% ----7,407,4032 13:06
17-12-27 34,006,125,52+0,60 +10,9% ----6,126,1230 09:23
17-12-27 35,005,655,02+0,63 +12,5% ----5,655,555 11:40
17-12-27 40,003,302,97+0,33 +11,1% ----3,343,30115 16:33
17-12-2788245,001,901,68+0,22 +13,1% 1,841,991,911,8577 15:08
17-12-27 50,001,100,95+0,15 +15,8% ----1,101,101 16:51
17-12-27 55,000,770,56-- -- 0,550,670,770,77100 16-4
17-12-27 60,000,320,30-- -- ----0,320,321 17-4
17-12-27 80,000,180,03-- -- --0,130,180,182 2-4
15-12-28 15,0025,1021,79-- -- 22,3022,8025,1025,1025 17-3
15-12-28 20,0019,9016,89-- -- 17,3517,8519,9019,902 19-3
15-12-28 22,0015,9014,96+0,94 +6,3% ----15,9015,902 16:28
15-12-28 24,0014,0013,14+0,86 +6,5% ----14,0014,005 10:51
15-12-283.23025,0014,9012,31+0,79 +6,4% ----15,2014,906 14-4
15-12-28 26,0013,9611,51-- -- ----14,0113,94290 24-3
15-12-28 28,0013,0010,04-- -- ----13,0012,803 13-4
15-12-28 30,009,388,71+0,67 +7,7% ----9,389,385 11:23
15-12-28 32,008,107,47+0,63 +8,4% 3,76--8,108,101 12:11
15-12-28 34,009,006,39-- -- ----9,009,001 13-4
15-12-28 35,006,385,99+0,39 +6,5% 6,206,606,456,38260 16:25
15-12-28 40,004,303,90+0,40 +10,3% --7,954,304,103 09:50
15-12-28 45,002,502,54-- -- ----2,502,502 17-4
15-12-28 50,002,101,66-- -- 1,741,912,102,1010 17-4
15-12-28 55,002,151,08-- -- ----2,152,151 30-3
15-12-28 60,001,120,71-- -- ----1,121,1210 9-4
15-12-283980,000,360,13-- -- 0,080,270,370,3630 20-3
21-12-29 15,0018,2021,74-- -- ----18,2018,201 16-2
21-12-29 20,0017,9516,75-- -- 17,3017,9018,4017,955 17-4
21-12-2926822,0016,5514,89-- -- 15,4516,0516,5516,5521 16-4
21-12-29 24,0015,2013,34-- -- ----15,2015,201 14-4
21-12-29 25,0012,5012,56-- -- ----13,0512,508 17-4
21-12-29 26,0012,4511,81+0,64 +5,4% ----12,4512,453 15:13
21-12-29 28,0010,6510,39-- -- 10,7511,3510,6510,651 17-4
21-12-29 30,009,859,19+0,66 +7,2% ----9,859,851 14:48
21-12-29 35,007,726,64-- -- ----7,727,721 17-4
21-12-29 40,005,024,59+0,43 +9,4% ----5,025,0210 16:51
21-12-29 45,003,403,21-- -- 3,323,633,403,402 17-4
21-12-29 50,002,952,26-- -- 2,342,572,952,951 16-4
21-12-29 55,003,001,59-- -- ----3,003,0010 31-3
21-12-29 60,001,801,12-- -- ----1,801,801 25-3
21-12-29 80,000,700,28-- -- 0,230,400,700,7025 31-3
21-12-29 100,000,150,08-- -- 0,010,200,150,15100 17-4
20-12-30615,0025,0521,74+0,89 +4,1% 22,2022,9525,0525,052 26-3
20-12-30 20,0016,9516,96-- -- 17,3018,0516,9516,951 17-4
20-12-30822,0017,2015,11+0,87 +5,8% ----17,2017,202 15-4
20-12-30 24,0014,2513,46+0,79 +5,9% ----14,2514,2516 14:19
20-12-30 26,0012,7012,01+0,69 +5,7% 12,3513,0512,7812,702 12:22
20-12-30 28,0012,7510,66-- -- 11,0011,7012,7512,751 10-4
20-12-30 30,0010,109,52+0,58 +6,1% ----10,1010,101 17:07
20-12-30 35,007,407,04+0,36 +5,1% ----7,457,4070 15:59
20-12-30 40,005,705,18+0,52 +10,0% 5,305,855,705,706 09:03
20-12-3037645,004,103,77+0,34 +9,0% 3,884,084,104,024 09:16
20-12-30 50,004,652,79-- -- ----4,654,651 2-4
20-12-30 55,002,682,05-- -- 2,05--2,682,681 16-4
20-12-30 60,001,851,51-- -- ----1,851,855 17-4
20-12-30 80,001,100,49-- -- 0,400,651,101,036 31-3
20-12-30 100,000,250,17-- -- 0,090,340,250,255 17-4
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?