Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 44,8745,64-0,77 -1,7% 44,9844,44869.45609:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 31.055 (25.701 Calls, 5.354 Puts)
Totaal open interest bij opening 114.539 (66.730 Calls, 47.809 Puts)
Call / Put ratio 4,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0927,11-- -- ----25,0925,091 9-10
20-11-26 22,0020,2025,11-- -- ----20,2120,202 2-10
20-11-26 24,0020,9523,11-- -- ----20,9520,951 9-10
20-11-26 26,0015,5021,11-- -- --------0 17-9
20-11-26 27,0019,8520,11-- -- ----20,1019,852 20-10
20-11-26 28,0020,9019,12-- -- ----20,9020,901 30-10
20-11-26 29,0019,6518,12-- -- ----19,6519,651 30-10
20-11-261930,0015,8017,12-1,46 -8,5% ----16,3015,802 16:56
20-11-26 32,0016,6015,12-- -- ----16,6516,604 30-10
20-11-26 33,0014,4014,12-- -- ----14,4014,401 22-10
20-11-26 34,0013,2013,12+0,08 +0,6% ----13,2013,204 3-11
20-11-26 35,0014,0012,12-- -- ----14,0514,004 30-10
20-11-26 36,0010,2511,12-0,87 -7,8% ----10,7010,2510 15:01
20-11-26 37,0011,8010,13-- -- ----11,8011,801 30-10
20-11-26 38,009,369,13+0,23 +2,5% ----9,369,365 3-11
20-11-26 39,007,258,14-0,89 -10,9% ----7,257,252 16:29
20-11-26 40,005,927,15-1,23 -17,2% ----6,655,9285 16:55
20-11-26 41,005,256,16-0,91 -14,8% ----5,255,1216 15:59
20-11-26 42,003,895,20-1,31 -25,2% ----4,703,8927 16:56
20-11-261.63843,003,484,23-1,38 -32,6% 0,10--3,573,484 11:14
20-11-26 44,002,503,32-0,82 -24,7% ----2,722,508 17:19
20-11-26 45,001,452,46-1,01 -41,1% ----2,031,45148 16:56
20-11-26 46,000,901,72-0,82 -47,7% ----1,240,90700 17:02
20-11-26 47,000,531,14-0,61 -53,5% --0,620,870,50278 17:29
20-11-26 48,000,270,51-0,24 -47,1% --2,000,500,27415 17:27
20-11-26 49,000,150,42-0,27 -64,3% ----0,290,15680 17:14
20-11-26 50,000,090,24-0,15 -62,5% ----0,170,09143 17:24
20-11-2656851,000,060,14-0,09 -64,3% --0,090,100,0637 16:57
20-11-26 52,000,060,04+0,02 +50,0% 0,030,400,090,061 12:02
20-11-26 53,00--0,04-- -- --------20 30-10
20-11-26 54,000,020,03-0,01 -33,3% ----0,020,0259 11:37
20-11-26 56,000,040,01-- -- --------4 30-10
20-11-26 58,000,020,01-- -- ----0,020,021 28-10
20-11-26160,000,020,01-- -- ----0,020,021 28-10
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,2037,10-0,90 -2,4% ----36,2036,201 3-11
18-12-26 12,0028,2035,10-- -- --------0 20-8
18-12-26 14,0026,0533,11-- -- --------0 20-8
18-12-26 15,0026,3032,11-- -- ----26,3026,303 9-9
18-12-26 16,0025,6530,53-- -- --------0 17-9
18-12-26 18,0026,2529,11-- -- ----26,2526,251 8-10
18-12-26 20,0026,2027,11-0,91 -3,4% --28,0026,2026,201 3-11
18-12-26 22,0017,8025,11-- -- --------0 25-8
18-12-26 24,0024,9023,11-- -- ----24,9024,901 29-10
18-12-2635325,0021,1022,11-1,46 -6,6% ----21,1020,9955 15:57
18-12-26 26,0021,5021,12-- -- ----21,5021,501 22-10
18-12-26 27,0020,5020,12-- -- ----20,5020,252 20-10
18-12-26 28,0018,5219,12-- -- ----18,5218,521 15-10
18-12-26 29,0019,7518,12-- -- ----19,7519,751 30-10
18-12-26 30,0018,9517,12-- -- ----18,9518,951 30-10
18-12-2622.16832,0014,6415,12-1,46 -9,7% ----14,6414,644 4-11
18-12-26 34,0011,9512,54-0,59 -4,7% ----12,6011,9510 17:13
18-12-26 35,0011,0512,13-1,08 -8,9% ----11,6011,05125 17:12
18-12-26 36,009,8511,13-1,28 -11,5% ----10,579,85171 17:14
18-12-26 37,0011,8510,13-- -- ----11,8511,853 30-10
18-12-26 38,008,009,14-1,14 -12,5% 0,80--8,658,001.103 16:55
18-12-26 39,008,918,16-- -- ----8,918,914 2-11
18-12-2613.44940,005,876,60-0,86 -13,0% 0,31--6,805,87227 16:57
18-12-26 41,005,356,22-0,87 -14,0% ----5,355,1768 15:59
18-12-26 42,004,084,75-0,67 -14,1% ----4,654,0835 17:22
18-12-26 43,003,754,40-0,65 -14,8% --4,953,753,751 11:15
18-12-26 44,002,533,59-1,06 -29,5% ----3,102,5310 17:22
18-12-26 45,001,922,84-0,92 -32,4% ----2,361,922 17:25
18-12-26 46,001,411,87-0,46 -24,6% ----1,831,41284 17:26
18-12-26 47,001,041,67-0,63 -37,7% ----1,351,04200 17:18
18-12-26 48,000,751,22-0,47 -38,5% 0,082,001,040,735.952 17:12
18-12-26 49,000,480,88-0,40 -45,5% --1,410,700,48468 17:23
18-12-26 50,000,340,62-0,28 -45,2% --1,000,510,341.800 17:18
18-12-26 51,000,230,43-0,20 -46,5% ----0,300,222.566 17:10
18-12-26 52,000,150,29-0,14 -48,3% --1,020,250,15178 17:14
18-12-26 53,000,140,21-0,07 -33,3% ----0,140,1421 15:54
18-12-26 54,000,100,14-0,04 -28,6% ----0,100,101 17:28
18-12-26 55,000,090,11-0,02 -18,2% ----0,100,094 3-11
18-12-26 56,000,110,08+0,03 +37,5% --------5 15:57
18-12-26 58,00--0,04-- -- --------0 --
18-12-26 60,000,080,03-- -- ----0,080,082 22-7
18-12-26 64,000,030,01-- -- ----0,030,03150 29-10
18-12-26 68,00------ -- --------0 --
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 22,00------ -- ---------- --
15-01-27 24,00--23,11-- -- --------0 --
15-01-27 26,00--21,11-- -- --------0 --
15-01-27 28,00--19,12-- -- --------0 --
15-01-27 30,00--17,12-- -- --------0 --
15-01-27 32,00--15,12-- -- --------0 --
15-01-27 34,00--13,13-- -- --------0 --
15-01-27 36,0012,7011,15-- -- ----12,7012,701 30-10
15-01-27 38,009,429,19+0,23 +2,5% ----9,429,425 3-11
15-01-27 40,006,777,29-0,52 -7,1% ----6,776,7770 13:16
15-01-27 41,005,626,39-0,77 -12,1% ----5,625,621 16:17
15-01-27 42,004,395,51-1,12 -20,3% ----4,744,3950 16:56
15-01-27 43,006,454,69-- -- ----6,456,002 29-10
15-01-27 44,002,933,93-1,00 -25,4% ----3,222,936 17:00
15-01-27 45,002,373,23-0,86 -26,6% ----2,782,3730 16:56
15-01-27 46,001,872,61-0,74 -28,4% ----2,021,872 17:08
15-01-27 47,001,422,08-0,66 -31,7% ----1,731,4273 17:08
15-01-27 48,001,091,63-0,54 -33,1% ----1,331,0934 17:05
15-01-27 49,001,041,26-0,22 -17,5% ----1,041,041 13:52
15-01-27 50,000,650,95-0,30 -31,6% ----0,740,65106 15:54
15-01-27 51,000,560,72-0,16 -22,2% ----0,560,5515 13:27
15-01-27 52,000,330,54-0,21 -38,9% ----0,330,331 17:02
15-01-27 53,000,330,40-0,07 -17,5% ----0,330,30109 11:51
15-01-27 54,000,250,30-0,05 -16,7% ----0,250,251 4-11
15-01-27 56,000,130,18-0,05 -27,8% ----0,130,1368 3-11
15-01-27 58,000,140,11+0,03 +27,3% --------2 3-11
15-01-27 60,000,150,07-- -- --------5 2-11
15-01-27 64,00--0,04-- -- --------0 --
15-01-27 68,00--0,02-- -- --------0 --
19-03-27 14,0026,1033,10-- -- --------0 24-8
19-03-279416,0024,1031,11-1,46 -4,7% ----24,1024,107 24-8
19-03-27 18,0022,1029,11-- -- --------0 24-8
19-03-27 20,0019,9027,11-- -- --------0 31-8
19-03-27 22,0018,1524,53-- -- --------0 27-3
19-03-27 24,00--23,11-- -- --------0 --
19-03-27 26,0022,3021,11-- -- ----22,3022,301 29-10
19-03-27 27,00--20,12-- -- --------0 --
19-03-27 28,0012,4719,12-- -- --------0 21-8
19-03-27 29,00--17,53-- -- --------0 --
19-03-27 30,0015,5017,13-- -- --------1 14-10
19-03-27 32,0014,2015,15-0,95 -6,3% ----14,2014,204 16:47
19-03-27 34,0014,7013,19-- -- ----14,7014,701 30-10
19-03-27 36,0010,7010,71-- -- ----10,7010,704 3-11
19-03-27 38,008,939,42-0,49 -5,2% ----8,938,9310 12:20
19-03-27 40,007,097,66-0,57 -7,4% ----7,847,091 10:52
19-03-27 42,005,256,04-0,79 -13,1% ----5,255,2514 15:31
19-03-27 44,004,204,60-0,40 -8,7% ----4,704,107 3-11
19-03-27 46,002,633,03-0,40 -13,2% ----3,002,639 17:06
19-03-27 48,001,962,39-0,43 -18,0% --3,002,051,96115 15:13
19-03-27 50,001,221,65-0,43 -26,1% --3,001,461,227.019 15:37
19-03-27 52,000,971,11-0,14 -12,6% --1,801,130,974 12:07
19-03-27 54,000,800,76+0,04 +5,3% --1,250,800,807 12:27
19-03-27 55,000,450,62-0,17 -27,4% ----0,560,4535 17:04
19-03-27 56,000,830,51-- -- ----0,830,7620 30-10
19-03-27 58,00--0,35-- -- --------0 --
19-03-27 60,000,230,25-- -- --------1 29-10
19-03-27 70,000,070,04-- -- ----0,070,0736 19-10
19-03-27 80,00--0,02-- -- --------0 --
18-06-27 14,0026,4033,11-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,11-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,11-- -- ----22,3022,305 20-8
18-06-27 20,0020,1527,11-- -- ----20,1520,155 3-9
18-06-27 22,0013,0025,11-- -- ----13,0013,002 26-2
18-06-27 24,0010,8523,11-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,11-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,12-- -- --------0 --
18-06-27 28,0020,8819,12-- -- ----20,9520,882 30-10
18-06-27 29,0019,9918,13-- -- --------1 30-10
18-06-27 30,0016,5017,14-0,64 -3,7% ----16,5016,5026 3-11
18-06-27 32,0017,2015,20-- -- --------1 30-10
18-06-2734934,0012,7013,31-1,42 -10,7% ----12,7012,704 12:34
18-06-27 35,0011,7612,39-0,63 -5,1% --14,5011,7611,6542 12:31
18-06-27 36,0010,5511,49-0,94 -8,2% ----10,5510,5536 16:52
18-06-273.11438,0010,709,74-1,32 -13,6% ----10,7010,7020 16:54
18-06-27 40,006,978,11-1,14 -14,1% ----7,606,9733 16:57
18-06-27 42,006,086,60-0,52 -7,9% ----6,796,0836 3-11
18-06-27 44,004,405,28-0,88 -16,7% ----4,564,40114 16:56
18-06-27 45,004,304,69-0,39 -8,3% ----4,304,302 3-11
18-06-27 46,004,824,12+0,70 +17,0% --------2 3-11
18-06-27 48,002,922,90+0,02 +0,7% ----3,272,906 16:17
18-06-27 50,002,112,40-0,29 -12,1% ----2,112,111 14:05
18-06-27 52,001,841,80+0,04 +2,2% --2,62----1 14:39
18-06-27 54,001,721,35+0,37 +27,4% ----1,721,662 12:19
18-06-2787155,000,881,16-0,30 -25,9% --1,800,880,8811 17:13
18-06-27 56,001,130,99-- -- ----1,291,136 2-11
18-06-27 58,00--0,74-- -- --------0 --
18-06-27 60,000,590,55+0,04 +7,3% ----0,590,5845 3-11
18-06-27 70,00--0,17-- -- --------0 --
18-06-27 80,000,100,07-- -- ----0,100,10100 26-10
17-09-27 18,00--29,11-- -- --------0 --
17-09-27 20,00--27,11-- -- --------0 --
17-09-27 22,00--25,11-- -- --------0 --
17-09-27 24,0022,6523,11-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,11-- -- ----21,0021,0010 21-10
17-09-27 28,0017,8019,13-1,33 -7,0% ----17,8017,803 17:29
17-09-27 29,00--17,56-- -- --------0 --
17-09-27 30,0017,1017,18-- -- ----17,1017,103 21-10
17-09-271732,0016,1515,30-1,43 -9,3% --------21 29-10
17-09-27 34,0012,1913,48-1,29 -9,6% ----12,1912,192 16:58
17-09-2723336,0011,0711,73-1,35 -11,5% ----11,1511,0750 14:38
17-09-27 38,009,2410,07-0,83 -8,2% ----9,289,2415 16:35
17-09-27 40,007,958,54-0,59 -6,9% ----7,957,9521 14:38
17-09-27 42,006,647,12-0,48 -6,7% ----6,646,54156 14:04
17-09-27 44,005,095,86-0,77 -13,1% ----5,095,091 15:32
17-09-27 46,004,154,76-0,61 -12,8% ----4,154,151 16:51
17-09-27 48,003,133,83-0,70 -18,3% ----3,483,132 17:22
17-09-27 50,002,583,05-0,47 -15,4% ----2,582,581 16:37
17-09-27 52,002,872,21-- -- ----2,882,85122 2-11
17-09-276254,001,561,88-0,41 -21,8% ----1,571,5615 16:47
17-09-27 55,001,531,67-0,14 -8,4% ----1,531,523 12:06
17-09-27 56,001,621,48-- -- ----1,621,621 23-10
17-09-27 58,001,171,16+0,01 +0,9% ----1,171,172 14:32
17-09-27 60,000,840,90-0,06 -6,7% ----0,840,8410 3-11
17-09-27 70,000,430,30-- -- ----0,430,4311 30-10
17-09-27 80,000,110,11-- -- ----0,110,111 23-10
17-12-27 15,0027,0032,10-- -- ----27,0027,001 24-9
17-12-27 20,0026,6027,10-- -- ----26,6026,601 15-10
17-12-27 22,0026,5625,11-- -- ----26,5626,5611 29-10
17-12-27 24,0022,4522,53-- -- ----22,4522,451 3-11
17-12-27 26,0022,0021,11-- -- ----22,0021,9540 26-10
17-12-273.91428,0020,2018,56-0,87 -4,7% ----20,2020,202 2-11
17-12-273.68430,0015,9317,23-1,42 -8,2% ----16,1115,9322 17:00
17-12-27 32,0014,9915,40-0,41 -2,7% ----14,9914,994 4-11
17-12-27 34,0014,8013,65-- -- ----14,8014,801 2-11
17-12-27 35,0012,0012,80-0,80 -6,3% --17,0012,1812,0014 15:50
17-12-27 40,008,108,94-0,84 -9,4% --9,108,508,101.119 16:50
17-12-27 45,005,055,82-0,77 -13,2% ----5,505,0517 16:54
17-12-27 50,003,123,55-0,43 -12,1% ----3,123,127 16:28
17-12-27 55,002,132,10-- -- ----2,132,136 2-11
17-12-27 60,001,241,25-0,01 -0,8% ----1,241,241 4-11
17-12-27 70,000,410,43-0,02 -4,7% ----0,410,412 3-11
17-12-27 80,000,230,19-- -- ----0,230,231 29-10
17-12-27 100,00--0,08-- -- --------0 --
16-06-28 20,0018,7527,11-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,11-- -- ----16,3016,305 24-8
16-06-28 26,00--21,11-- -- --------0 --
16-06-28 28,00--19,18-- -- --------0 --
16-06-28 30,0015,5117,35-- -- --------1 12-10
16-06-28 35,0014,3013,14-- -- ----14,3014,20170 23-10
16-06-28 40,009,699,54+0,15 +1,6% ----9,699,692 3-11
16-06-282.43445,007,706,64-0,92 -13,9% --------1 2-11
16-06-28 50,005,394,45-- -- ----5,395,3950 29-10
16-06-28 55,003,462,90-- -- 0,75--3,463,4630 30-10
16-06-282.02560,001,741,89-0,34 -18,0% 0,403,001,951,744 3-11
16-06-28 70,000,750,82-- -- ----0,750,7561 2-11
16-06-28 80,00--0,37-- -- --------0 --
16-06-28 100,00--0,07-- -- --------0 --
15-12-28 15,0025,3532,10-- -- --------0 22-9
15-12-28 20,0028,7627,10-- -- ----28,8528,747 30-10
15-12-28 22,0015,7725,10-- -- --------0 19-5
15-12-28 24,0024,3122,52-- -- ----24,3124,315 2-11
15-12-282.32225,0019,6322,10-1,46 -6,6% ----19,6319,497 8-10
15-12-28 26,0022,1521,10-- -- ----22,1522,152 29-10
15-12-28 28,0017,2418,67-- -- ----17,2416,506 8-10
15-12-28 30,0017,4816,91-- -- ----17,4817,4847 2-11
15-12-28 32,0014,6315,80-1,17 -7,4% 6,00--15,2014,637 17:00
15-12-28 34,0015,1614,23-- -- ----15,1615,16145 2-11
15-12-28 35,0013,5013,48+0,02 +0,1% ----13,7013,503 3-11
15-12-28 40,0010,2510,08+0,17 +1,7% ----10,2510,2540 3-11
15-12-28 45,006,857,32-0,47 -6,4% ----6,856,854 15:55
15-12-28 50,005,355,16+0,19 +3,7% 3,75--5,355,352 3-11
15-12-28 55,003,633,59+0,04 +1,1% ----3,633,631 3-11
15-12-28 60,002,292,46-0,17 -6,9% ----2,292,2950 3-11
15-12-28 70,001,181,180,00 0,0% ----1,181,181 4-11
15-12-28 80,000,670,59-- -- ----0,710,674 26-10
15-12-28 100,00--0,13-- -- --------0 --
21-12-29 15,0032,2532,10-- -- ----32,2532,2510 20-10
21-12-29 20,0028,5527,10-- -- ----28,6028,552 30-10
21-12-29 22,0024,6025,10-- -- 14,00--24,6024,58106 15-10
21-12-292.61724,0024,1623,10-1,46 -6,3% ----25,4024,04297 29-10
21-12-29 25,0021,2022,10-0,90 -4,1% ----21,2021,201 16:36
21-12-29 26,0020,7521,11-0,36 -1,7% ----20,7520,752 12:11
21-12-29 28,0019,6919,33-- -- --------2 26-10
21-12-29 30,0018,8517,68-- -- ----18,8818,856 29-10
21-12-29 35,0015,5314,02+1,51 +10,8% --------1 14:19
21-12-29 40,0011,1510,49-- -- ----11,1511,152 3-11
21-12-29 45,008,228,46-0,24 -2,8% ----8,228,2211 4-11
21-12-29 50,005,906,44-0,54 -8,4% ----5,905,902 15:19
21-12-29 55,004,794,81-0,02 -0,4% ----4,794,791 3-11
21-12-29 60,003,983,54-- -- ----3,983,982 2-11
21-12-29 70,002,151,97-- -- ----2,152,152 2-11
21-12-29 80,001,051,13-- -- ----1,051,0515 13-10
21-12-29 100,000,500,32+0,18 +56,3% ----0,500,501 4-11
21-12-29 120,00--0,10-- -- --------0 --
20-12-30 15,0027,2432,10-- -- ----27,2427,241 2-10
20-12-3031920,0028,7527,10-1,46 -5,4% ----28,7528,752 30-10
20-12-30 22,0026,0025,10-- -- ----26,0026,0015 23-10
20-12-303.68824,0024,0123,10-1,46 -6,3% --------4 17:18
20-12-30 26,0022,8720,55-- -- ----22,8722,871 30-10
20-12-30 28,0021,2219,41-- -- ----21,2521,223 29-10
20-12-30 30,0017,6517,84-0,19 -1,1% --20,0017,6517,652 11:54
20-12-302.78035,0013,6014,56-1,33 -9,1% 6,2520,0014,2013,6031 16:57
20-12-30 40,0010,9011,75-0,85 -7,2% 6,4013,5011,2010,903 17:14
20-12-30 45,008,408,99-0,59 -6,6% 5,0010,458,408,401 17:24
20-12-30 50,006,607,39-0,79 -10,7% 5,0512,057,056,6034 17:29
20-12-30 55,005,405,80-0,40 -6,9% ----5,405,40250 16:13
20-12-30 60,004,184,41-0,23 -5,2% --5,704,184,182 17:04
20-12-30 70,002,452,66-0,21 -7,9% --3,152,452,4525 3-11
20-12-30 80,001,881,56-- -- 1,02--1,881,881 29-10
20-12-30 100,000,720,70-- -- 0,161,000,720,721 2-11
20-12-30 120,00--0,37-- -- --------0 --
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?