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* 47,43547,13+0,31 +0,6% 47,44546,981.792.80516:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 14.986 (5.959 Calls, 9.027 Puts)
Totaal open interest bij opening 148.961 (77.913 Calls, 71.048 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0927,94-- -- ----25,0925,091 9-10
20-11-26222,0020,2025,94-0,78 -3,0% ----20,2120,202 2-10
20-11-26 24,0020,9523,94-- -- ----20,9520,951 9-10
20-11-26126,0015,5021,94-0,78 -3,6% --------0 17-9
20-11-26227,0019,8520,95-0,79 -3,8% ----20,1019,852 20-10
20-11-26 28,0019,1019,95-0,85 -4,3% ----19,1019,102 27-10
20-11-26 29,0015,4018,95-- -- ----15,4015,401 9-10
20-11-26 30,0017,3517,95-0,60 -3,3% ----17,3517,351 27-10
20-11-26 32,0014,8515,96-- -- ----14,8514,304 16-10
20-11-26 33,0014,4014,96-- -- ----14,4014,401 22-10
20-11-263234,0013,8013,96-0,78 -5,6% ----13,8013,802 27-10
20-11-26 35,0013,2012,97-- -- ----13,2013,201 23-10
20-11-26 36,0011,5011,97-0,47 -3,9% ----11,5011,304 27-10
20-11-26 37,0010,8510,98-0,13 -1,2% ----10,8510,851 27-10
20-11-2670838,009,809,98-0,78 -7,8% ----9,809,801 27-10
20-11-26 39,009,198,99-- -- --------2 26-10
20-11-261.01440,007,848,00-0,77 -9,6% ----7,847,841 27-10
20-11-26 41,006,507,01-- -- ----7,006,50101 26-10
20-11-26 42,005,356,04-0,69 -11,4% ----5,355,3521 27-10
20-11-26 43,004,495,07-0,58 -11,4% 2,50--4,854,4035 27-10
20-11-26 44,003,574,15-0,58 -14,0% ----4,083,5776 27-10
20-11-26 45,002,663,27-0,61 -18,7% ----2,722,6624 27-10
20-11-26 46,002,052,47-0,42 -17,0% ----2,392,0512 27-10
20-11-26 47,001,301,77-0,47 -26,6% 1,19--1,681,30137 27-10
20-11-26 48,000,851,22-0,37 -30,3% --2,001,150,84392 27-10
20-11-26 49,000,600,79-0,19 -24,1% --1,000,720,57111 27-10
20-11-26 50,000,330,51-0,18 -35,3% 0,32--0,440,33228 27-10
20-11-26 51,000,210,31-0,10 -32,3% ----0,250,21357 27-10
20-11-26 52,000,250,19-- -- ----0,250,1320 23-10
20-11-26 53,00--0,10-- -- --------0 --
20-11-26 54,000,110,05-- -- ----0,110,1174 23-10
20-11-26 56,000,040,01-- -- ----0,040,042 23-10
20-11-26 58,000,040,03-- -- ----0,040,04160 16-10
20-11-26 60,00--0,02-- -- --------0 --
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,5037,92-- -- ----36,5036,501 20-10
18-12-26 12,0028,2035,93-- -- --------0 20-8
18-12-26 14,0026,0533,93-- -- --------0 20-8
18-12-265815,0026,3032,93-0,78 -2,4% ----26,3026,303 9-9
18-12-26 16,0025,6531,93-- -- --------0 17-9
18-12-26 18,0026,2529,93-- -- ----26,2526,251 8-10
18-12-26 20,0028,0027,94-- -- ----28,0028,001 23-10
18-12-26 22,0017,8025,94-- -- --------0 25-8
18-12-26 24,0021,0823,94-- -- ----21,0821,081 9-10
18-12-26 25,0022,4022,94-- -- ----22,4022,401 23-10
18-12-26 26,0021,5021,94-- -- ----21,5021,501 22-10
18-12-26 27,0020,5020,95-- -- ----20,5020,252 20-10
18-12-26 28,0018,5219,95-- -- ----18,5218,521 15-10
18-12-26 29,0018,7518,95-- -- ----18,7518,502 23-10
18-12-26 30,0017,4017,95-- -- ----17,4017,401 23-10
18-12-2622.42832,0015,4015,96-0,79 -4,9% ----15,4015,409 27-10
18-12-2610.92834,0013,5013,97-0,79 -5,7% ----13,5013,501 27-10
18-12-26 35,0012,6812,97-0,29 -2,2% 6,00--12,6812,685 27-10
18-12-26 36,0011,2011,98-0,78 -6,5% 10,50--11,6011,2020 27-10
18-12-26 37,0010,8510,98-- -- ----10,8510,855 26-10
18-12-26 38,009,409,99-0,59 -5,9% 0,80--9,459,2578 27-10
18-12-2647439,008,719,01-0,77 -8,5% ----8,808,71206 26-10
18-12-2613.46040,007,358,03-0,76 -9,5% 0,31--7,957,35112 27-10
18-12-26 41,007,007,07-- -- ----7,257,006 26-10
18-12-26 42,005,726,13-0,41 -6,7% ----5,985,7260 27-10
18-12-2690143,004,675,23-0,70 -13,4% ----4,854,6739 27-10
18-12-26 44,003,834,36-0,53 -12,2% --5,004,363,7521 27-10
18-12-2610.06145,003,083,57-0,60 -16,8% ----3,183,0330 27-10
18-12-26 46,002,612,86-- -- ----3,022,6122 26-10
18-12-26 47,001,762,25-0,49 -21,8% ----1,761,767 27-10
18-12-262.67948,001,351,72-0,39 -22,7% 0,082,051,551,35131 27-10
18-12-26 49,000,971,29-0,32 -24,8% ----1,030,9719 27-10
18-12-26 50,000,710,95-0,24 -25,3% --1,120,900,7174 27-10
18-12-26 51,000,630,69-0,06 -8,7% ----0,680,6314 27-10
18-12-26 52,000,410,49-0,08 -16,3% --1,020,410,411 27-10
18-12-26 53,00--0,35-- -- --------0 --
18-12-2697954,000,320,25-0,06 -24,0% --------2 26-10
18-12-26 55,000,180,18-- -- ----0,180,185 26-10
18-12-26 56,000,130,14-- -- ----0,130,13103 26-10
18-12-26 58,00--0,08-- -- --------0 --
18-12-2613260,000,080,05-0,02 -40,0% ----0,080,082 22-7
18-12-26 64,000,040,02-- -- ----0,040,0410 16-10
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--23,94-- -- --------0 --
15-01-27 26,00--21,94-- -- --------0 --
15-01-27 28,00--19,95-0,78 -3,9% --------0 --
15-01-27 30,00--17,95-- -- --------0 --
15-01-27 32,00--15,96-- -- --------0 --
15-01-27 34,00--13,98-- -- --------0 --
15-01-27 36,0012,1712,00-- -- ----12,1712,171 23-10
15-01-27 38,009,9010,04-0,14 -1,4% ----9,909,903 27-10
15-01-27 40,008,458,13-- -- ----8,457,202 23-10
15-01-27 41,007,307,20-- -- ----7,307,3020 26-10
15-01-27 42,00--6,32-- -- --------7 26-10
15-01-27 43,004,795,46-0,67 -12,3% ----4,794,7918 27-10
15-01-27 44,004,304,66-0,36 -7,7% --5,504,514,2231 27-10
15-01-27 45,003,603,92-- -- ----4,013,6036 26-10
15-01-27 46,002,453,25-0,80 -24,6% --------1 27-10
15-01-27 47,002,182,66-0,48 -18,0% ----2,432,17234 27-10
15-01-27 48,001,792,14-0,35 -16,4% ----1,791,7912 27-10
15-01-27 49,001,501,70-0,20 -11,8% ----1,501,5073 27-10
15-01-27 50,001,051,33-0,28 -21,1% ----1,301,05166 27-10
15-01-27 51,001,111,03-- -- ----1,110,9853 23-10
15-01-27 52,000,690,79-- -- --------2 23-10
15-01-27 53,000,600,61-- -- ----0,600,601 26-10
15-01-27 54,000,400,47-- -- --------1 26-10
15-01-27 56,00--0,28-- -- --------0 --
15-01-27 58,000,170,18-- -- ----0,170,17100 26-10
15-01-27 60,00--0,12-- -- --------0 --
15-01-27 64,00--0,06-- -- --------0 --
19-03-27 14,0026,1033,93-- -- --------0 24-8
19-03-27 16,0024,1031,93-- -- ----24,1024,107 24-8
19-03-27 18,0022,1029,93-- -- --------0 24-8
19-03-27 20,0019,9027,94-- -- --------0 31-8
19-03-27 22,0018,1525,94-0,78 -3,0% --------0 27-3
19-03-27 24,00--23,94-- -- --------0 --
19-03-27 26,0021,5021,95-0,45 -2,1% ----21,5021,501 27-10
19-03-27 27,00--20,95-- -- --------0 --
19-03-27 28,0012,4719,95-0,78 -3,9% --------0 21-8
19-03-27 29,00--18,96-- -- --------0 --
19-03-27 30,0015,5017,96-- -- --------1 14-10
19-03-27 32,0010,9015,99-- -- --------1 12-10
19-03-27 34,0013,1514,03-- -- ----13,1513,151 20-10
19-03-27 36,0011,4512,11-0,66 -5,5% ----11,6511,455 27-10
19-03-27 38,0010,0010,25-0,25 -2,4% ----10,0010,0010 27-10
19-03-27 40,008,238,47-- -- ----8,558,236 26-10
19-03-273.76342,006,656,79-0,67 -9,9% ----6,656,65201 26-10
19-03-27 44,004,755,29-0,54 -10,2% ----5,214,7541 27-10
19-03-27 46,003,463,97-0,51 -12,8% ----3,733,4628 27-10
19-03-27 48,002,692,89-0,20 -6,9% ----2,882,58217 27-10
19-03-27 50,001,772,06-0,29 -14,1% 1,30--2,031,7712 27-10
19-03-27 52,001,281,44-0,16 -11,1% ----1,421,2233 27-10
19-03-27 54,000,970,99-0,02 -2,0% --1,040,970,972 27-10
19-03-27 55,000,800,83-0,03 -3,6% ----0,800,8022 27-10
19-03-27 56,000,510,68-- -- ----0,510,5110 23-10
19-03-27 60,000,230,34-- -- --------1 20-10
19-03-27 70,000,070,10-- -- ----0,070,0736 19-10
19-03-27 80,00--0,06-- -- --------0 --
18-06-27 14,0026,4033,93-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,93-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,93-- -- ----22,3022,305 20-8
18-06-27820,0020,1527,94-0,78 -2,8% ----20,1520,155 3-9
18-06-27 22,0013,0025,94-- -- ----13,0013,002 26-2
18-06-27 24,0010,8523,94-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,94-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,95-0,78 -3,7% --------0 --
18-06-2726728,0019,3019,96-0,78 -3,9% ----19,3019,301 23-10
18-06-27 29,0015,2118,96-- -- ----15,2115,2116 9-10
18-06-27 30,0016,6217,98-- -- ----16,6216,622 15-10
18-06-27 32,0015,7016,03-- -- ----15,7015,706 23-10
18-06-27 34,0013,1514,13-- -- ----13,4513,1027 19-10
18-06-27 35,0013,0213,21-0,19 -1,4% --15,0013,0213,0215 27-10
18-06-27 36,0011,9012,30-0,40 -3,3% ----11,9011,9010 27-10
18-06-27 38,0010,1810,53-0,35 -3,3% ----10,1810,1850 27-10
18-06-27 40,009,208,86-- -- --------19 26-10
18-06-274.38842,007,157,32-0,64 -8,7% ----7,307,1517 27-10
18-06-27 44,005,405,92-0,52 -8,8% ----5,805,4033 27-10
18-06-27 45,005,005,28-0,28 -5,3% ----5,004,9397 27-10
18-06-27 46,004,324,71-0,39 -8,3% ----4,684,3211 27-10
18-06-27 48,003,453,67-0,22 -6,0% ----3,593,38329 27-10
18-06-27 50,002,622,84-0,22 -7,7% ----2,782,55330 27-10
18-06-27 52,002,082,15-- -- ----2,081,9018 23-10
18-06-27 54,001,551,62-- -- ----1,741,548 26-10
18-06-27 55,001,241,41-0,17 -12,1% --1,551,241,243 27-10
18-06-27 56,000,981,22-- -- ----0,980,9810 21-10
18-06-27 60,000,650,70-- -- ----0,690,6550 26-10
18-06-27 70,00--0,21-- -- --------0 --
18-06-27 80,000,100,10-- -- ----0,100,10100 26-10
17-09-27 18,00--29,93-- -- --------0 --
17-09-27 20,00--27,93-- -- --------0 --
17-09-27 22,00--25,93-- -- --------0 --
17-09-27 24,0022,6523,94-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,94-- -- ----21,0021,0010 21-10
17-09-277128,0018,9519,95-0,77 -3,9% ----18,9518,951 16-10
17-09-27 29,00--18,98-- -- --------0 --
17-09-27 30,0017,1018,01-- -- ----17,1017,103 21-10
17-09-27 32,0016,1516,12-- -- ----16,1516,1517 26-10
17-09-27 34,0011,6914,28-- -- ----11,6911,693 12-10
17-09-27 36,0012,3212,52-0,20 -1,6% ----12,3212,3215 27-10
17-09-27 38,009,9810,84-- -- --------1 26-10
17-09-27 40,009,309,26-- -- ----9,309,3010 26-10
17-09-27 42,007,507,80-- -- ----7,507,503 26-10
17-09-27 44,006,196,48-- -- ----6,196,191 26-10
17-09-27 46,004,975,31-0,34 -6,4% ----4,974,972 27-10
17-09-27 48,004,164,30-- -- ----4,164,1610 26-10
17-09-27 50,003,203,46-0,26 -7,5% ----3,203,20585 27-10
17-09-27 52,002,542,76-0,22 -8,0% --2,802,542,541 27-10
17-09-27 54,002,152,19-- -- ----2,152,1359 23-10
17-09-27 55,001,801,96-0,16 -8,2% ----1,921,8014 27-10
17-09-27 56,001,621,74-- -- ----1,621,621 23-10
17-09-27 60,001,031,09-- -- ----1,031,031 26-10
17-09-27 70,000,290,37-- -- ----0,290,2975 14-10
17-09-27 80,000,110,15-- -- ----0,110,111 23-10
17-12-27 15,0027,0032,93-- -- ----27,0027,001 24-9
17-12-27 20,0026,6027,94-- -- ----26,6026,601 15-10
17-12-27 22,0018,3525,94-- -- --------0 22-9
17-12-27 24,0024,2523,94-- -- ----24,2523,5519 23-10
17-12-27 26,0022,0021,95-- -- ----22,0021,9540 26-10
17-12-27 28,0019,5719,97-0,40 -2,0% ----19,8519,575 27-10
17-12-27 30,0017,9218,05-0,13 -0,7% ----17,9217,9215 27-10
17-12-27 32,0016,3016,19-- -- ----16,3016,3051 26-10
17-12-27 34,0014,5214,42-- -- ----14,5213,777 23-10
17-12-27 35,0012,8513,56-0,71 -5,2% --17,0013,1712,8519 27-10
17-12-27 40,009,169,61-0,45 -4,7% ----9,259,1623 27-10
17-12-27 45,005,956,40-0,45 -7,0% ----6,105,9535 27-10
17-12-27 50,003,674,02-0,35 -8,7% ----3,813,67647 27-10
17-12-27 55,002,362,41-0,05 -2,1% ----2,362,36143 27-10
17-12-27 60,001,391,43-0,04 -2,8% ----1,401,393 27-10
17-12-27470,000,480,51-0,06 -11,8% ----0,480,481 26-10
17-12-27 80,000,180,23-- -- ----0,180,1818 21-10
17-12-27 100,00--0,07-- -- --------0 --
16-06-28 20,0018,7527,94-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,94-- -- ----16,3016,305 24-8
16-06-28 26,00--21,95-- -- --------0 --
16-06-28 28,00--20,02-- -- --------0 --
16-06-28 30,0015,5118,16-- -- --------1 12-10
16-06-28 35,0014,3013,92-- -- ----14,3014,20170 23-10
16-06-28 40,0010,3010,23-- -- ----10,309,6554 23-10
16-06-28 45,007,007,24-0,24 -3,3% ----7,207,001 27-10
16-06-28 50,004,574,91-0,34 -6,9% ----4,574,572 27-10
16-06-28 55,003,203,27-0,07 -2,1% 0,75--3,203,20150 27-10
16-06-28 60,000,762,13-- -- 0,403,00----1.001 21-10
16-06-28 70,00--0,94-- -- --------0 --
16-06-28 80,00--0,42-- -- --------0 --
16-06-28 100,00--0,07-- -- --1,00----0 --
15-12-28 15,0025,3532,92-- -- --------0 22-9
15-12-28 20,0026,4527,93-- -- ----26,4526,4577 15-10
15-12-28 22,0015,7725,93-0,78 -3,0% --------0 19-5
15-12-28 24,0022,6523,93-- -- ----22,6522,6550 15-10
15-12-28 25,0019,6322,93-- -- ----19,6319,497 8-10
15-12-28 26,0016,0521,95-- -- ----16,0516,051 17-9
15-12-282.27328,0017,2420,05-0,76 -3,8% ----17,2416,506 8-10
15-12-28 30,0016,9018,28-1,38 -7,5% --------25 27-10
15-12-28 32,0016,1016,58-- -- 6,00--16,1516,104 23-10
15-12-28 34,0014,7814,99-- -- ----14,7814,786 26-10
15-12-28 35,0013,9414,22-0,28 -2,0% ----14,2013,943 27-10
15-12-28 40,0010,5410,73-- -- ----10,8510,5418 26-10
15-12-28 45,008,107,88-- -- ----8,107,6026 26-10
15-12-281.66950,005,755,62-0,47 -8,4% ----5,755,7529 26-10
15-12-28 55,003,333,96-- -- --------4 23-10
15-12-28 60,002,502,72-- -- ----2,502,501 22-10
15-12-28 70,001,461,33+0,13 +9,8% ----1,461,461 27-10
15-12-28 80,000,670,67-- -- ----0,710,674 26-10
15-12-28 100,00--0,15-0,02 -13,3% --1,00----0 --
21-12-29 15,0032,2532,93-- -- ----32,2532,2510 20-10
21-12-29 20,0020,5027,94-- -- --27,7020,5020,5010 20-8
21-12-29 22,0024,6025,94-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0021,2323,94-- -- ----21,2421,23762 12-10
21-12-29 25,0022,2022,94-- -- --------2 26-10
21-12-29 26,0021,7021,97-0,27 -1,2% ----21,7021,653 27-10
21-12-29 28,0019,6920,15-- -- --------2 26-10
21-12-29 30,0018,2518,49-0,24 -1,3% ----18,2518,252 27-10
21-12-29 35,0015,1014,76+0,34 +2,3% --------6 27-10
21-12-29 40,0011,5511,61-- -- 4,65--11,5511,4013 26-10
21-12-29 45,009,069,16-0,10 -1,1% ----9,069,061 27-10
21-12-29 50,006,526,95-0,43 -6,2% ----6,646,5221 27-10
21-12-29 55,004,975,26-- -- ----4,974,972 22-10
21-12-29 60,003,693,86-- -- ----3,693,692 22-10
21-12-293870,001,952,15-0,19 -8,8% ----1,951,9428 22-10
21-12-29 80,001,051,23-- -- ----1,051,0515 13-10
21-12-29 100,000,600,51+0,09 +17,6% ----0,600,601 27-10
21-12-29 120,00--0,19-- -- --------0 --
20-12-30 15,0027,2432,91-- -- ----27,2427,241 2-10
20-12-30 20,0027,6027,91-- -- ----27,6027,601 23-10
20-12-30 22,0026,0025,91-- -- ----26,0026,0015 23-10
20-12-30 24,0021,6523,91-- -- --------3 13-10
20-12-3022426,0022,0021,97-0,80 -3,6% ----22,0022,005 23-10
20-12-30 28,0019,8620,23-- -- ----19,8619,8612 22-10
20-12-301.33830,0018,2518,64-0,74 -4,0% ----18,9018,2552 27-10
20-12-30 35,0014,7015,31-0,61 -4,0% 6,2520,0015,3514,40302 27-10
20-12-30 40,0012,2812,44-0,16 -1,3% 6,4012,9512,2812,2825 27-10
20-12-30 45,009,4010,01-0,61 -6,1% 5,00--9,649,409 27-10
20-12-30 50,007,547,93-0,39 -4,9% 6,80--7,707,5418 27-10
20-12-30 55,005,706,30-- -- ----5,705,701 21-10
20-12-30 60,004,854,77-- -- ----4,854,852 26-10
20-12-30 70,002,942,90-- -- ----2,942,941 26-10
20-12-30 80,001,601,81-- -- 1,02--1,601,601 19-10
20-12-30 100,000,550,76-- -- 0,161,000,550,552 13-10
20-12-30 120,00--0,38-- -- --------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?