Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,4738,815-0,35 -0,9% 39,00538,474.460.83017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 26.181 (16.032 Calls, 10.149 Puts)
Totaal open interest bij opening 73.081 (40.267 Calls, 32.814 Puts)
Call / Put ratio 1,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,89-- -- --------0 --
17-04-26 18,00--21,89-- -- --------0 --
17-04-26 20,00--19,89-- -- --------0 --
17-04-26 22,00--17,89-- -- --------0 --
17-04-26 23,00--16,89-- -- --------0 --
17-04-26 24,00--15,89-- -- --------0 --
17-04-26 25,00--14,89-- -- --------0 --
17-04-26 26,00--13,89-- -- --------0 --
17-04-26 27,0012,7012,89-- -- ----12,7012,704 24-3
17-04-26 27,50--12,39-- -- --------0 --
17-04-26 28,00--11,89-- -- --------0 --
17-04-26 28,5010,0011,39-- -- ----10,8010,002 23-3
17-04-26 29,0011,4510,89-- -- ----11,4511,451 1-4
17-04-26 29,5010,0010,39-- -- ----10,009,952 1-4
17-04-26 30,008,609,89-1,29 -13,0% ----9,558,6031 14-4
17-04-26 31,008,918,89-- -- ----8,968,91100 13-4
17-04-26 32,006,787,89-1,11 -14,1% ----7,606,70191 14-4
17-04-26 33,005,606,89-1,29 -18,7% ----6,605,6060 14-4
17-04-26 34,004,745,89-1,15 -19,5% ----5,854,6034 14-4
17-04-26 35,003,654,89-1,24 -25,4% ----4,403,65106 14-4
17-04-26 35,50--4,40-- -- --------0 --
17-04-26 36,002,793,90-1,11 -28,5% ----3,032,7941 14-4
17-04-26 36,503,143,41-0,27 -7,9% ----3,143,141 14-4
17-04-26 37,001,652,92-1,27 -43,5% ----2,611,6537 14-4
17-04-26 37,501,272,44-1,17 -48,0% ----1,891,275 14-4
17-04-26 38,000,951,97-1,02 -51,8% ----1,920,781.334 14-4
17-04-26 38,500,601,54-0,94 -61,0% ----1,400,50113 14-4
17-04-26 39,000,341,13-0,79 -69,9% ----1,000,28241 14-4
17-04-26 39,500,150,78-0,63 -80,8% ----0,630,1551 14-4
17-04-26 40,000,100,51-0,41 -80,4% --0,400,470,09325 14-4
17-04-2646540,500,060,34-0,28 -82,4% ----0,210,0669 14-4
17-04-26 41,000,040,20-0,16 -80,0% ----0,150,04262 14-4
17-04-26 41,500,020,13-0,11 -84,6% 0,01--0,070,0216 14-4
17-04-26 42,000,020,08-0,06 -75,0% --1,000,070,02133 14-4
17-04-26 42,500,030,05-0,02 -40,0% ----0,030,031 14-4
17-04-261.35943,000,050,03-- -- ----0,060,05101 13-4
17-04-26 43,50--0,01-- -- --------0 --
17-04-2666644,000,020,01+0,01 +100,0% ----0,020,0213 14-4
17-04-2661845,000,030,04-0,01 -25,0% ----0,030,0384 10-4
17-04-2654846,000,010,03-0,02 -66,7% ----0,010,012 14-4
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--23,92-- -- --------0 --
15-05-26 18,00--21,92-- -- --------0 --
15-05-26 20,00--19,93-- -- --------0 --
15-05-26 22,00--17,93-- -- --------0 --
15-05-26 24,00--15,94-- -- --------0 --
15-05-26 25,00--14,94-- -- --------0 --
15-05-26 26,00--13,94-- -- --------0 --
15-05-26 27,00--12,94-- -- --------0 --
15-05-26 28,0013,0011,97-- -- ----13,0013,002 31-3
15-05-26 29,00--10,97-- -- --------0 --
15-05-26 29,5011,5810,47-- -- ----11,5811,5810 7-4
15-05-26 30,009,609,99-0,39 -3,9% ----9,659,602 14-4
15-05-26 31,008,308,99-- -- ----8,308,206 10-4
15-05-26 32,006,918,01-1,10 -13,7% ----7,706,8786 14-4
15-05-26 33,005,757,04-1,29 -18,3% --9,006,905,7566 14-4
15-05-26 34,004,906,06-1,16 -19,1% ----5,854,9061 14-4
15-05-26 35,003,995,14-1,15 -22,4% ----4,283,8835 14-4
15-05-26 36,003,204,22-1,02 -24,2% ----4,083,208 14-4
15-05-26 37,002,383,35-0,97 -29,0% ----3,172,30193 14-4
15-05-26 38,001,732,59-0,86 -33,2% ----2,311,6257 14-4
15-05-26 39,001,201,92-0,72 -37,5% 0,90--1,851,14208 14-4
15-05-26 40,000,811,35-0,54 -40,0% 0,441,501,300,741.380 14-4
15-05-26 41,000,520,93-0,41 -44,1% ----0,890,52137 14-4
15-05-26 42,000,350,64-0,29 -45,3% ----0,620,30249 14-4
15-05-26 43,000,240,44-0,20 -45,5% 0,08--0,370,24104 14-4
15-05-26 44,000,240,31-0,07 -22,6% ----0,240,24200 14-4
15-05-26 45,000,170,23-0,06 -26,1% 0,10--0,170,17126 14-4
15-05-26 46,000,100,17-0,07 -41,2% --0,380,140,101.492 14-4
15-05-26 48,000,110,12-- -- ----0,110,111 13-4
15-05-26 50,000,120,09-- -- ----0,120,121 1-4
15-05-26 52,000,050,06-0,01 -16,7% ----0,060,058 14-4
15-05-26 54,000,120,04-- -- ----0,120,123 30-3
15-05-26 56,00--0,03-- -- --------0 --
19-06-26 12,0023,8027,91-- -- ----23,8023,801 5-3
19-06-26 14,0022,4525,92-- -- ----22,4522,452 6-3
19-06-26 16,0014,8523,92-9,07 -37,9% ----14,8514,8510 19-8
19-06-26 18,0013,7521,93-8,18 -37,3% ----13,7513,7510 26-8
19-06-26 20,0016,3019,93-- -- ----16,3016,302 2-3
19-06-26 22,007,1017,94-10,84 -60,4% ----7,107,1010 8-5
19-06-26 24,009,6315,94-- -- ----9,719,38241 18-2
19-06-26 25,009,0014,95-- -- ----9,009,0010 19-2
19-06-26 26,009,8513,95-- -- ----9,859,851 5-3
19-06-26 27,0013,1512,96-- -- ----13,1513,152 17-3
19-06-26 28,0013,0511,97-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,1010,99-- -- ----11,1011,1010 18-3
19-06-26 30,009,4510,02-0,57 -5,7% ----9,459,451 14-4
19-06-26 31,009,059,04-- -- ----9,109,05100 13-4
19-06-26 32,006,968,09-1,13 -14,0% ----8,056,79517 14-4
19-06-26 33,006,157,14-0,99 -13,9% ----6,156,154 14-4
19-06-26 34,005,306,18-0,88 -14,2% ----5,755,2538 14-4
19-06-26 35,004,095,30-1,21 -22,8% ----4,794,0918 14-4
19-06-26 36,003,664,45-0,79 -17,8% 0,21--3,663,6614 14-4
19-06-26 37,002,653,64-0,99 -27,2% ----2,652,651 14-4
19-06-26 38,002,022,91-0,89 -30,6% ----2,742,02165 14-4
19-06-26 39,001,592,30-0,71 -30,9% ----2,161,5395 14-4
19-06-26 40,001,191,76-0,57 -32,4% ----1,741,19873 14-4
19-06-26 41,000,901,34-0,44 -32,8% --1,451,200,90452 14-4
19-06-26 42,000,671,01-0,34 -33,7% --1,600,890,65514 14-4
19-06-26 43,000,530,77-0,24 -31,2% 0,45--0,530,52200 14-4
19-06-26 44,000,520,59-0,07 -11,9% --1,350,520,521 14-4
19-06-26 45,000,400,46-0,06 -13,0% ----0,400,401.043 14-4
19-06-264.96846,000,280,37-0,11 -29,7% --1,050,280,2880 14-4
19-06-26 48,000,200,26-0,06 -23,1% 0,07--0,220,20350 14-4
19-06-26 50,000,380,19-- -- ----0,380,382 31-3
19-06-26 52,000,100,15-0,05 -33,3% ----0,100,107 14-4
19-06-263254,000,230,12-0,05 -41,7% ----0,230,2331 30-3
19-06-26 55,000,100,10-- -- ----0,100,1050 8-4
19-06-26156,000,160,09-0,03 -33,3% ----0,160,161 2-4
19-06-26 60,000,070,06-- -- ----0,070,07175 9-4
18-09-26 12,0020,7027,92-7,22 -25,9% ----20,7520,7047 13-11
18-09-26 14,0018,8025,92-7,12 -27,5% ----18,8018,7035 13-11
18-09-26 16,0015,3023,93-- -- ----15,3015,304 20-1
18-09-26 18,00--21,93-- -- --------0 --
18-09-26 20,0013,1119,94-1,07 -5,4% ----13,1113,111 16-2
18-09-26 22,00--17,94-- -- --------0 --
18-09-26 24,0014,8015,95-- -- ----14,8014,801 13-3
18-09-26 25,0014,9514,97-- -- ----14,9514,951 20-3
18-09-26 26,006,4513,99-- -- ----6,456,451 30-1
18-09-26 27,0012,7513,02-- -- ----12,7512,751 20-3
18-09-26 28,0011,9512,06-0,11 -0,9% ----11,9511,952 14-4
18-09-2673229,0010,2811,09-1,03 -9,3% ----10,2810,282 10-4
18-09-26 30,0010,1010,14-0,04 -0,4% ----10,1010,101 14-4
18-09-26 32,007,568,33-0,77 -9,2% ----8,187,5692 14-4
18-09-265.15734,006,326,60-0,28 -4,2% 5,555,656,326,321 14-4
18-09-262.49036,004,105,07-0,87 -17,2% ----4,794,108 14-4
18-09-26 38,003,133,73-0,60 -16,1% ----3,533,13190 14-4
18-09-26 40,002,042,67-0,63 -23,6% ----2,452,04255 14-4
18-09-26 42,001,451,86-0,41 -22,0% --2,801,831,45801 14-4
18-09-26 44,001,001,31-0,31 -23,7% --2,601,001,004 14-4
18-09-26 45,001,121,10-- -- ----1,121,1238 13-4
18-09-26 46,000,690,93-0,24 -25,8% ----0,690,691 14-4
18-09-26 48,000,570,68-- -- ----0,570,571 8-4
18-09-2611.54350,000,400,52-0,14 -26,9% ----0,400,401 14-4
18-09-26 55,000,260,30-0,04 -13,3% ----0,260,26200 14-4
18-09-26 60,000,160,21-- -- ----0,160,1610 8-4
18-09-26 70,00--0,06-- -- --------0 --
18-12-26 10,0029,9029,91-- -- ----30,0529,902 13-4
18-12-26 12,0021,5727,92-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6225,92-- -- ----21,6221,62100 4-3
18-12-26 15,0024,3024,92-- -- ----24,6024,2517 10-4
18-12-26 16,0019,6323,93-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1021,93-- -- ----23,1023,002 2-4
18-12-26 20,0019,0019,94-0,94 -4,7% ----19,0019,001 14-4
18-12-26 22,0017,6017,94-- -- ----17,7517,602 9-4
18-12-26 24,0015,3515,96-- -- ----15,4015,3518 23-3
18-12-26 25,0014,6515,00-0,35 -2,3% ----14,8014,6562 14-4
18-12-26 26,0012,8014,04-1,24 -8,8% ----13,7012,806 14-4
18-12-268627,0014,3013,09-1,05 -8,0% ----14,3014,301 31-3
18-12-26 28,0012,0512,14-- -- ----12,0512,058 13-4
18-12-26 29,0012,2511,21-- -- ----12,2512,252 7-4
18-12-26 30,009,7010,31-0,61 -5,9% 7,0011,009,709,701 14-4
18-12-26 32,007,858,58-0,73 -8,5% ----8,007,852 14-4
18-12-26 34,005,896,97-1,08 -15,5% ----6,855,892 14-4
18-12-26 35,005,256,24-0,99 -15,9% ----5,755,25456 14-4
18-12-26 36,004,545,53-0,99 -17,9% ----5,304,5465 14-4
18-12-26 38,003,504,30-0,80 -18,6% ----4,203,50524 14-4
18-12-26 40,002,553,26-0,71 -21,8% --6,003,092,5564 14-4
18-12-26 42,002,062,44-0,38 -15,6% ----2,352,06154 14-4
18-12-26 44,001,361,81-0,45 -24,9% ----1,761,3522 14-4
18-12-26 45,001,321,58-0,26 -16,5% --1,901,481,3116 14-4
18-12-26 46,001,131,36-0,23 -16,9% ----1,131,134 14-4
18-12-26 48,001,011,02-- -- ----1,011,015 13-4
18-12-26 50,000,730,77-0,04 -5,2% ----0,730,7340 14-4
18-12-26 55,000,430,44-- -- --0,630,430,431 13-4
18-12-26 60,000,260,28-0,02 -7,1% --0,560,260,261 14-4
18-12-26 70,000,130,13-- -- ----0,130,136 9-4
19-03-27 16,00--23,93-- -- --------0 --
19-03-27 18,00--21,93-- -- --------0 --
19-03-27 20,0018,6519,94-- -- ----18,6518,651 8-4
19-03-27 22,0018,1517,94-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,95-- -- --------0 --
19-03-27 26,00--13,98-- -- --------0 --
19-03-27 28,00--12,10-- -- --------0 --
19-03-27 29,00--11,21-- -- --------0 --
19-03-27 30,00--10,36-- -- --------0 --
19-03-27 32,00--8,76-- -- --------0 --
19-03-27 34,006,357,29-0,94 -12,9% ----6,356,355 14-4
19-03-27 36,004,995,93-0,94 -15,9% ----4,994,9910 14-4
19-03-27 38,004,854,74-- -- ----4,854,851 13-4
19-03-27 40,003,063,73-0,67 -18,0% ----3,093,06101 14-4
19-03-2759542,002,372,91-0,52 -17,9% ----2,842,37312 14-4
19-03-27 44,002,102,25-0,15 -6,7% ----2,102,10100 14-4
19-03-27 46,001,681,73-0,05 -2,9% ----1,681,6840 14-4
19-03-27 48,001,601,34-- -- ----1,601,602 2-4
19-03-27 50,001,341,04-- -- ----1,361,343 7-4
19-03-27 55,000,740,59-- -- ----0,740,741 1-4
19-03-27 60,000,400,36-- -- ----0,400,401 27-3
19-03-27 70,00--0,17-- -- --------0 --
18-06-27 20,0019,7019,97-- -- ----19,7019,701 16-3
18-06-27 22,0013,0017,99-- -- ----13,0013,002 26-2
18-06-27 24,0016,2516,07-- -- ----16,2516,2515 27-3
18-06-27 26,0013,2514,16-0,91 -6,4% ----13,2513,252 14-4
18-06-27 28,0013,4512,33-- -- ----13,5013,452 7-4
18-06-27 30,0010,2010,63-- -- ----10,2010,201 9-4
18-06-27 35,006,256,89-0,64 -9,3% ----6,606,252 14-4
18-06-274.89240,003,464,12-0,62 -15,0% 1,504,954,003,4110 14-4
18-06-27 45,002,052,32-- -- --3,252,052,051 10-4
18-06-27 50,001,211,31-- -- ----1,211,211 9-4
18-06-27 55,000,720,74-- -- ----0,720,725 9-4
18-06-27 60,000,300,46-- -- ----0,300,301 8-4
18-06-27 80,000,130,11-- -- ----0,130,13337 26-3
17-12-27 15,0025,2124,92-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0019,94-- -- ----21,1020,7551 30-3
17-12-27 22,0017,9517,99-- -- ----17,9517,95100 20-3
17-12-27 24,0016,1116,10-- -- ----16,1116,112 13-4
17-12-27 26,0013,2014,28-1,08 -7,6% ----14,2013,0014 14-4
17-12-27 28,0012,7012,56-- -- ----12,7012,701 13-4
17-12-27 30,0010,1010,94-- -- ----10,1010,101 10-4
17-12-27 32,008,359,42-1,07 -11,4% 7,00--8,708,35505 14-4
17-12-27 34,007,058,02-0,97 -12,1% ----7,907,056 14-4
17-12-27 35,006,657,38-0,73 -9,9% ----6,706,6521 14-4
17-12-27 40,004,254,73-0,48 -10,1% 4,00--4,674,2533 14-4
17-12-27 45,002,782,93-0,15 -5,1% --4,752,782,781 14-4
17-12-27 50,001,741,79-0,05 -2,8% ----1,741,745 14-4
17-12-27 55,000,851,10-- -- ----0,850,851 8-4
17-12-27 60,000,620,65-- -- ----0,620,621 13-4
17-12-27 80,000,180,07-- -- ----0,180,182 2-4
15-12-28 15,0025,1024,93-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9019,94-- -- ----19,9019,902 19-3
15-12-286622,0018,9018,02-1,03 -5,7% ----18,9018,903 2-4
15-12-28 24,0016,4516,19-- -- ----16,4516,456 1-4
15-12-28 25,0014,9015,29-0,39 -2,6% ----15,2014,906 14-4
15-12-28 26,0013,9614,43-- -- ----14,0113,94290 24-3
15-12-28 28,0013,0012,83-- -- ----13,0012,803 13-4
15-12-28 30,0010,7511,37-- -- ----10,7510,7510 10-4
15-12-28 32,009,9010,02-- -- 3,76--9,909,901 13-4
15-12-28 34,009,008,79-- -- ----9,009,001 13-4
15-12-282.39235,008,308,18-0,74 -9,0% ----8,308,3010 13-4
15-12-28 40,005,605,71-0,11 -1,9% --7,955,605,602 14-4
15-12-28 45,003,453,90-0,45 -11,5% ----3,453,452 14-4
15-12-28 50,002,642,67-- -- ----2,642,642 13-4
15-12-28 55,002,151,81-- -- ----2,152,151 30-3
15-12-28 60,001,121,22-- -- ----1,121,1210 9-4
15-12-28 80,000,360,29-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2024,92-- -- ----18,2018,201 16-2
21-12-29 20,0021,1019,94-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1018,00-- -- --20,0019,1019,101 30-3
21-12-29 24,0015,2016,22-1,02 -6,3% ----15,2015,201 14-4
21-12-2929725,0013,9015,41-0,93 -6,0% ----13,9013,901 8-4
21-12-29 26,0014,4014,63-0,23 -1,6% ----14,4014,401 14-4
21-12-29 28,0013,7513,10-- -- ----13,7513,752 1-4
21-12-29 30,0011,1511,70-0,55 -4,7% ----11,1511,151 14-4
21-12-29 35,008,758,81-- -- --8,008,758,751 13-4
21-12-29 40,006,456,52-0,07 -1,1% ----6,456,4510 14-4
21-12-29 45,005,414,68-- -- ----5,415,412 7-4
21-12-29 50,003,003,35-0,35 -10,4% ----3,123,005 14-4
21-12-29 55,003,002,42-- -- ----3,003,0010 31-3
21-12-29 60,001,801,75-- -- ----1,801,801 25-3
21-12-29 80,000,700,51-- -- ----0,700,7025 31-3
21-12-29 100,00--0,19-- -- --------0 --
20-12-30 15,0025,0524,91-- -- ----25,0525,052 26-3
20-12-30 20,0019,2020,04-- -- ----19,2019,201 8-4
20-12-30 22,0016,1018,14-- -- ----16,1016,102 12-3
20-12-30 24,0016,3616,38-- -- ----16,3616,362 13-4
20-12-30 26,0014,3214,81-- -- ----14,3214,322 10-4
20-12-30 28,0012,7513,35-- -- ----12,7512,751 10-4
20-12-30 30,0011,7012,05-0,35 -2,9% ----11,7011,704 14-4
20-12-30 35,009,259,29-- -- ----9,259,25100 13-4
20-12-30 40,006,507,09-0,59 -8,3% ----7,076,505 14-4
20-12-30 45,005,155,38-0,23 -4,3% ----5,155,151 14-4
20-12-30 50,004,653,95-- -- ----4,654,651 2-4
20-12-30 55,002,612,99-- -- ----2,612,5946 8-4
20-12-30 60,002,552,26-- -- 1,78--2,552,551 2-4
20-12-30 80,001,100,76-- -- --1,101,101,036 31-3
20-12-30 100,00--0,27-- -- --------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?