Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,6937,11-0,42 -1,1% 36,72536,412.104.79217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 10.982 (6.955 Calls, 4.027 Puts)
Totaal open interest bij opening 53.239 (26.703 Calls, 26.536 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,13-- -- ----26,2526,252 20-5
19-06-26 14,0024,2523,14-- -- ----24,2524,254 20-5
19-06-26 16,0014,8521,14-6,29 -29,8% ----14,8514,8510 19-8
19-06-26 18,0013,7519,14-5,39 -28,2% ----13,7513,7510 26-8
19-06-26 20,0017,7017,15-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,16-- -- ----7,107,1010 8-5
19-06-26 24,0013,6013,16-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,17-- -- ----12,8012,8010 19-5
19-06-26 26,009,8511,17-- -- ----9,859,851 5-3
19-06-26 27,0010,7010,18-- -- ----10,7010,705 20-5
19-06-26 28,009,809,18-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,19-- -- ----8,678,6793 20-5
19-06-26 29,507,907,69-- -- ----7,907,753 22-5
19-06-26 30,008,057,20-- -- ----8,118,052.562 20-5
19-06-26 31,005,506,21-- -- ----5,505,2011 15-5
19-06-26 32,005,705,24-- -- ----5,705,502 21-5
19-06-26 33,004,554,27-- -- ----4,554,551 22-5
19-06-2622134,003,393,340,00 0,0% --4,503,663,30144 22-5
19-06-26 35,002,542,48-- -- --3,202,542,544 22-5
19-06-26 36,001,731,73-- -- 0,21--1,991,7320 22-5
19-06-26 37,001,131,12-- -- ----1,311,07109 22-5
19-06-26 38,000,700,68-- -- ----0,820,63210 22-5
19-06-26 39,000,400,38-- -- 0,100,500,490,39183 22-5
19-06-26 40,000,240,23-- -- 0,100,350,290,24103 22-5
19-06-26 41,000,130,13-- -- 0,080,800,160,1321 22-5
19-06-26 42,000,080,08-- -- ----0,080,081 22-5
19-06-26 43,000,080,05-- -- ----0,080,082 21-5
19-06-26 44,000,050,03-- -- ----0,050,0522 22-5
19-06-26 45,000,040,02-- -- ----0,040,04375 21-5
19-06-26 46,000,030,01-- -- --0,080,030,031 22-5
19-06-262.87548,000,110,01-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,02-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----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--19,18-- -- --------0 --
17-07-26 20,00--17,19-- -- --------0 --
17-07-26 22,00--15,20-- -- --------0 --
17-07-26 24,00--13,21-- -- --------0 --
17-07-26 25,00--12,22-- -- --------0 --
17-07-26 26,00--11,23-- -- --------0 --
17-07-26 27,00--10,24-- -- --------0 --
17-07-26 28,00--9,26-- -- --------0 --
17-07-26 29,00--8,28-- -- --------0 --
17-07-26 30,006,207,31-- -- ----6,206,202 11-5
17-07-26 31,005,976,35-- -- ----5,975,971 18-5
17-07-26 32,005,655,41-- -- ----5,655,651 22-5
17-07-26 33,004,474,50-- -- ----4,764,4745 22-5
17-07-26 34,003,743,63-- -- ----3,743,74117 22-5
17-07-26 35,003,102,84-- -- 0,09--3,103,005 22-5
17-07-26 36,002,232,15-- -- ----2,232,2310 22-5
17-07-26 37,001,591,57-- -- ----1,751,59117 22-5
17-07-26 38,001,151,11-- -- ----1,151,1111 22-5
17-07-26 39,000,810,77-- -- ----0,810,8150 22-5
17-07-264.28540,000,530,520,00 0,0% 0,210,730,580,534.020 22-5
17-07-26 41,000,370,35-- -- --0,630,400,3733 22-5
17-07-26 42,000,260,25-- -- ----0,260,261 22-5
17-07-26 43,000,200,17-- -- ----0,200,202 21-5
17-07-26 44,000,170,12-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,07-- -- ----0,110,111 20-5
17-07-26 48,000,180,04-- -- ----0,180,181 4-5
17-07-26 50,000,140,05-- -- ----0,140,1425 30-4
17-07-26 52,00--0,04-- -- --------0 --
21-08-26 18,00--19,22-- -- --------0 --
21-08-26 20,00--17,23-- -- --------0 --
21-08-26 22,00--15,25-- -- --------0 --
21-08-26 24,00--13,26-- -- --------0 --
21-08-26 25,00--12,28-- -- --------0 --
21-08-26 26,00--11,29-- -- --------0 --
21-08-26 27,00--10,31-- -- --------0 --
21-08-26 28,00--9,33-- -- --------0 --
21-08-26 29,00--8,37-- -- --------0 --
21-08-26 30,00--7,42-- -- --------0 --
21-08-26 31,006,806,49-- -- ----6,806,70100 21-5
21-08-26 32,005,805,58-- -- ----5,805,802 21-5
21-08-266033,004,704,720,00 0,0% ----4,984,7040 22-5
21-08-26 34,004,053,91-- -- ----4,054,051 22-5
21-08-26 35,003,383,18-- -- ----3,383,381 21-5
21-08-26 36,002,512,52-- -- ----2,512,511 22-5
21-08-26 37,002,131,96-- -- ----2,132,131 21-5
21-08-26 38,001,751,49-- -- ----1,751,6517 21-5
21-08-26 39,001,271,12-- -- ----1,271,183 21-5
21-08-26 40,001,020,83-- -- ----1,020,9329 21-5
21-08-26 41,000,710,62-- -- ----0,710,711 21-5
21-08-26 42,000,530,47-- -- ----0,530,531 21-5
21-08-26 43,000,400,35-- -- ----0,400,403 21-5
21-08-26 44,000,310,27-- -- ----0,310,312 21-5
21-08-26 46,00--0,13-- -- --------1 21-5
21-08-26 48,000,130,06-- -- ----0,130,131 21-5
21-08-26 50,000,110,03-- -- ----0,110,112 20-5
21-08-26 52,00--0,01-- -- --------0 --
18-09-26 12,0020,7025,18-4,48 -17,8% ----20,7520,7047 13-11
18-09-26 14,0018,8023,20-4,40 -19,0% ----18,8018,7035 13-11
18-09-26 16,0015,3021,210,00 0,0% ----15,3015,304 20-1
18-09-26 18,00--19,22-- -- --------0 --
18-09-26 20,0018,0417,24-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,26-- -- --------0 --
18-09-26 24,0011,9113,28-- -- ----11,9111,912 8-5
18-09-26 25,0012,9012,30-- -- ----12,9012,8040 19-5
18-09-26 26,006,4511,32-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,34-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,38-- -- ----10,0010,001 20-5
18-09-26 29,009,068,42-- -- ----9,068,9019 20-5
18-09-26 30,007,707,48-- -- ----8,107,7041 20-5
18-09-26 32,005,705,68-- -- ----5,905,7071 22-5
18-09-26 34,004,254,06-- -- 0,30--4,254,2570 22-5
18-09-26 36,002,752,73-- -- ----2,782,7547 22-5
18-09-26 38,001,691,70-- -- --3,701,851,6968 22-5
18-09-26 40,001,141,03-- -- ----1,151,0431 22-5
18-09-26 42,000,600,62-- -- 0,21--0,600,6010 22-5
18-09-26 44,000,480,38-- -- ----0,480,489 20-5
18-09-26 45,000,360,31-- -- ----0,360,364 21-5
18-09-26 46,000,280,25-- -- ----0,280,2810 21-5
18-09-26 48,000,210,17-- -- ----0,210,211.000 20-5
18-09-26 50,000,140,12-- -- ----0,140,14100 21-5
18-09-26 55,000,070,06-- -- ----0,070,071 15-5
18-09-26 60,000,160,04-- -- ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0028,2527,17-- -- ----28,2527,9540 20-5
18-12-26 12,0025,4025,18-- -- ----25,4025,1025 22-5
18-12-26 14,0023,3023,19-- -- ----23,5023,1555 22-5
18-12-26 15,0022,3522,20-- -- ----22,5022,3540 21-5
18-12-26 16,0021,3021,21-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5019,22-- -- ----19,5019,4545 21-5
18-12-26 20,0017,6017,24-- -- ----17,6017,455 21-5
18-12-26 22,0015,8515,27-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,31-- -- ----13,6513,651 22-5
18-12-26 25,0012,6012,34-- -- ----13,0512,6028 20-5
18-12-26 26,0011,4511,38-- -- ----11,4511,451 21-5
18-12-26 27,0011,0010,43-- -- ----11,0011,001 19-5
18-12-26 28,009,909,50-- -- ----9,909,60190 21-5
18-12-26 29,009,158,59-- -- ----9,159,09456 20-5
18-12-26 30,007,707,70-- -- 6,008,007,707,704 22-5
18-12-26 32,005,956,04-- -- ----6,005,954 22-5
18-12-26 34,005,104,58-- -- 2,90--5,104,994 20-5
18-12-26 35,003,903,93-- -- 3,15--4,103,907 22-5
18-12-26 36,003,383,34-- -- 2,50--3,503,3150 22-5
18-12-26 38,002,352,31-- -- ----2,422,3061 22-5
18-12-26 40,001,591,59-- -- 1,201,801,721,575 22-5
18-12-26 42,001,061,07-- -- ----1,061,062 22-5
18-12-261.99144,000,810,740,00 0,0% 0,20--0,810,814 22-5
18-12-26 45,000,650,61-- -- ----0,650,6313 22-5
18-12-26 46,000,590,51-- -- ----0,610,5951 20-5
18-12-26 48,000,400,37-- -- ----0,400,4011 22-5
18-12-26 50,000,280,28-- -- --0,500,280,281 22-5
18-12-26 55,000,150,13-- -- --0,210,150,151 22-5
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 16,0021,5021,21-- -- ----21,5021,5044 22-5
19-03-27 18,0019,5019,22-- -- ----19,5019,3552 22-5
19-03-27 20,0017,9017,24-- -- ----17,9017,8514 21-5
19-03-27 22,0018,1515,27-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,33-- -- --------0 --
19-03-27 26,00--11,43-- -- --------0 --
19-03-27 27,00--10,51-- -- --------0 --
19-03-27 28,00--9,60-- -- --------0 --
19-03-27 29,00--8,73-- -- --------0 --
19-03-27 30,008,507,90-- -- ----8,508,503 19-5
19-03-27 32,006,896,34-- -- ----6,896,897 21-5
19-03-27 34,005,104,95-- -- ----5,105,102 21-5
19-03-27 36,003,983,77-- -- ----3,983,956 22-5
19-03-2777538,002,842,800,00 0,0% ----2,952,787 22-5
19-03-27 40,002,002,03-- -- ----2,012,0028 22-5
19-03-2793942,001,561,460,00 0,0% ----1,561,564 22-5
19-03-27 44,001,571,06-- -- --------1 19-5
19-03-27 46,000,950,78-- -- ----0,950,9023 20-5
19-03-27 48,000,470,58-- -- ----0,470,471 14-5
19-03-27 50,000,370,43-- -- ----0,370,375 11-5
19-03-27 55,000,480,22-- -- ----0,490,4814 15-4
19-03-27 60,000,200,14-- -- ----0,200,2010 27-4
19-03-27 70,00--0,06-- -- --------0 --
18-06-27 20,0018,2517,24-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,28-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,360,00 0,0% ----14,0013,852 20-5
18-06-27 26,0012,6711,49-- -- ----12,6712,67395 16-4
18-06-27 28,0010,309,72-- -- --17,0010,3010,301 20-5
18-06-27 30,008,658,08-- -- ----8,658,655 21-5
18-06-27 35,004,744,67-- -- ----4,744,745 22-5
18-06-27 40,002,502,41-- -- 1,504,952,582,50111 22-5
18-06-27 45,001,201,18-- -- ----1,201,205 22-5
18-06-27 50,000,490,58-- -- --------10 15-5
18-06-27 55,000,430,29-- -- ----0,430,431 6-5
18-06-27 60,000,220,17-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- --------2 22-5
17-12-27 15,0022,7022,20-- -- ----22,7022,40102 21-5
17-12-27 20,0017,5517,25-- -- 17,00--17,5517,502 21-5
17-12-27 22,0015,7215,30-- -- ----16,0015,7290 20-5
17-12-27 24,0013,7313,42-- -- ----14,0013,73183 20-5
17-12-27 26,0011,9011,63-- -- ----12,0011,608 22-5
17-12-27 28,0010,309,96-- -- ----10,30--86 21-5
17-12-27 30,009,038,42-- -- ----9,089,03150 20-5
17-12-27 32,007,507,03-- -- --7,757,507,503 19-5
17-12-27 34,005,855,81-- -- ----5,905,852 22-5
17-12-27 35,005,305,26-- -- ----5,505,30155 22-5
17-12-27 40,003,003,04-- -- ----3,173,00136 22-5
17-12-27 45,001,801,69-- -- --1,801,801,80221 22-5
17-12-273.19950,000,960,930,00 0,0% 0,72--0,980,96264 22-5
17-12-27 55,000,500,52-- -- ----0,500,503 18-5
17-12-27 60,000,260,29-- -- --1,000,260,261 18-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0022,4522,20-- -- ----22,4522,4515 21-5
15-12-286720,0017,2517,250,00 0,0% ----17,3517,252 22-5
15-12-28 22,0015,7715,33-- -- ----15,7715,775 19-5
15-12-2892424,0014,2413,510,00 0,0% ----14,2414,19661 20-5
15-12-28 25,0012,8012,66-- -- ----12,8012,801 22-5
15-12-28 26,0012,4011,84-- -- ----12,4012,4019 21-5
15-12-28 28,0010,7510,33-- -- ----10,7510,751 20-5
15-12-28 30,009,558,98-- -- ----9,559,551 21-5
15-12-28 32,008,177,74-- -- 3,76--8,238,1770 20-5
15-12-28 34,006,106,64-- -- ----6,106,103 12-5
15-12-28 35,006,166,13-- -- ----6,166,161 22-5
15-12-28 40,004,104,03-- -- 3,305,954,104,101 21-5
15-12-28 45,002,872,63-- -- ----2,872,872 20-5
15-12-28 50,001,581,74-- -- 0,05--1,591,588 6-5
15-12-28 55,000,791,07-- -- ----0,850,7912 8-5
15-12-2855360,000,650,690,00 0,0% ----0,650,6520 7-5
15-12-28 80,000,360,16-- -- ----0,370,3630 20-3
21-12-29 15,0022,8522,20-- -- ----22,8522,8020 20-5
21-12-29 20,0017,9717,25-- -- ----17,9717,972 19-5
21-12-29 22,0016,0515,33-- -- --20,0016,0516,058 20-5
21-12-29 24,0014,4013,58-- -- ----14,4014,2540 21-5
21-12-2979925,0012,9012,780,00 0,0% ----13,2012,9074 22-5
21-12-29 26,0012,3012,02-- -- ----12,3012,301 22-5
21-12-29 28,0010,7010,63-- -- ----10,7010,701 22-5
21-12-29 30,009,909,40-- -- ----9,909,902 21-5
21-12-29 35,007,206,79-- -- ----7,207,156 20-5
21-12-29 40,005,104,79-- -- ----5,105,101 21-5
21-12-29 45,003,553,36-- -- ----3,553,552 20-5
21-12-2928950,002,132,400,00 0,0% ----2,132,131 7-5
21-12-29 55,001,851,59-- -- ----1,881,8515 5-5
21-12-29 60,001,331,09-- -- ----1,331,33101 24-4
21-12-29 80,000,400,29-- -- ----0,400,4025 5-5
21-12-29100100,000,150,120,00 0,0% ----0,150,15100 17-4
20-12-30 15,0022,9522,18-- -- ----22,9522,9510 20-5
20-12-30 20,0018,0017,22-- -- ----18,0018,004 20-5
20-12-30 22,0015,5015,33-- -- ----15,5015,501 18-5
20-12-30 24,0014,7513,65-- -- ----14,7514,7512 20-5
20-12-30 26,0012,9212,20-- -- ----12,9212,921 19-5
20-12-30 28,0011,5511,00-- -- ----11,5511,555 21-5
20-12-30 30,0010,329,81-- -- ----10,3210,2028 20-5
20-12-30 35,007,357,33-- -- ----7,357,359 21-5
20-12-30 40,005,405,42-- -- 4,70--5,405,401 21-5
20-12-30 45,004,103,99-- -- ----4,104,043 21-5
20-12-3036050,002,702,850,00 0,0% 2,77--2,702,701 18-5
20-12-30 55,001,782,08-- -- ----1,781,785 7-5
20-12-30 60,001,401,53-- -- ----1,431,4010 13-5
20-12-30 80,001,100,52-- -- ----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?