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* 40,0440,04-- -- 40,21539,543.361.55517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-9-2026)
Totaal volume 13.324 (4.183 Calls, 9.141 Puts)
Totaal open interest bij opening 96.023 (39.081 Calls, 56.942 Puts)
Call / Put ratio 0,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 12,0028,1028,22-- -- ----28,2028,1080 20-8
18-09-26 14,0018,8026,23-7,43 -28,3% ----18,8018,7035 13-11
18-09-26 16,0015,3024,23-- -- ----15,3015,304 20-1
18-09-26 18,00--22,23-- -- --------0 --
18-09-26 20,0013,8020,23-- -- ----13,8013,801 26-6
18-09-26 22,00--18,24-- -- --------0 --
18-09-26 24,0014,9016,24-- -- ----14,9014,901 22-7
18-09-26 25,0014,6515,24-- -- ----14,6514,651 18-8
18-09-26326,0014,1514,24-0,17 -1,2% ----14,1514,151 16:35
18-09-26 27,0012,2813,25-- -- ----12,2812,283 3-8
18-09-26 28,0011,4612,25-- -- ----11,4611,461 31-8
18-09-26 29,008,1511,25-- -- ----8,158,1512 14-7
18-09-26 29,504,4010,75-- -- ----4,404,4063 1-7
18-09-26 30,009,6010,26-0,66 -6,4% ----9,909,602 10:07
18-09-26 31,009,059,26-- -- ----9,059,051 1-9
18-09-2640632,008,298,26-0,18 -2,2% ----8,308,27144 2-9
18-09-26 33,006,307,26-- -- ----6,306,301 17-8
18-09-26 34,006,206,27-0,07 -1,1% ----6,205,7010 16:37
18-09-26 35,004,905,28-0,38 -7,2% ----4,964,90140 15:38
18-09-26 36,004,284,29-- -- ----4,674,2817 2-9
18-09-26 36,50------ -- ---------- --
18-09-26 37,003,193,32-0,13 -3,9% --5,403,192,7960 16:31
18-09-26 37,50------ -- ---------- --
18-09-26 38,002,092,39-0,30 -12,6% --4,002,091,8355 13:08
18-09-26 38,50------ -- ---------- --
18-09-26 39,001,451,57-0,12 -7,6% 0,752,001,461,08307 17:29
18-09-26 39,50------ -- ---------- --
18-09-26 40,000,840,93-0,09 -9,7% --1,250,840,571.059 17:25
18-09-26 40,50------ -- ---------- --
18-09-2611.72941,000,370,50-0,13 -26,0% --0,740,390,27176 16:22
18-09-26 41,50------ -- ---------- --
18-09-26 42,000,190,25-0,06 -24,0% --0,400,190,1216 13:45
18-09-26 42,50------ -- ---------- --
18-09-26 43,000,070,13-0,06 -46,2% --0,500,070,07350 09:54
18-09-26 44,000,060,07-- -- ----0,060,0620 2-9
18-09-26 45,000,040,03-- -- --0,150,040,0414 2-9
18-09-2611946,000,020,010,00 0,0% ----0,020,0210 27-8
18-09-261.28548,000,020,01-- -- ----0,020,02174 25-8
18-09-2611.63250,000,030,01-- -- ----0,030,03100 21-8
18-09-26 52,00--0,01-- -- --------0 --
18-09-26 54,00--0,01-- -- --------0 --
18-09-2621955,000,070,01-- -- ----0,070,071 15-5
18-09-261160,000,160,01-- -- ----0,160,1610 8-4
18-09-26370,000,010,01-- -- ----0,010,011 26-6
16-10-26 18,0022,2022,28-- -- ----22,2022,2010 20-8
16-10-26 20,00--20,29-- -- --------0 --
16-10-26 22,00--18,29-- -- --------0 --
16-10-26 24,00--16,30-- -- --------0 --
16-10-26 26,00--14,32-- -- --------0 --
16-10-26 27,00--13,33-- -- --------0 --
16-10-26 28,00--12,33-- -- --------0 --
16-10-26 29,00--11,34-- -- --------0 --
16-10-26 30,008,1010,34-- -- ----8,108,101 21-7
16-10-26 32,006,158,36-- -- ----6,156,151 21-7
16-10-26 33,007,357,37-- -- ----7,357,3510 2-9
16-10-26 34,005,906,40-- -- ----5,905,906 31-8
16-10-26 35,005,425,44-- -- ----5,425,4110 20-8
16-10-26 36,004,594,50-- -- ----4,654,5211 2-9
16-10-26 37,003,073,62-0,55 -15,2% ----3,073,071 10:05
16-10-26 38,002,592,79-0,20 -7,2% ----2,592,5017 15:53
16-10-26 39,001,802,07-0,27 -13,0% ----1,801,6058 17:28
16-10-26 40,001,381,47-0,09 -6,1% ----1,381,2136 17:24
16-10-26 41,000,931,01-0,08 -7,9% --0,950,930,7622 17:25
16-10-261.86842,000,600,67-0,10 -14,9% --0,900,600,4620 16:35
16-10-26 43,000,320,44-0,12 -27,3% --0,470,320,329 11:34
16-10-26 44,000,210,28-0,07 -25,0% ----0,210,218 12:14
16-10-26 45,000,210,19+0,02 +10,5% --0,210,210,20200 11:48
16-10-26 46,000,080,13-- -- --------1 2-9
16-10-26 48,000,160,07-- -- --------18 18-8
16-10-26 50,00--0,05-- -- --------0 --
16-10-26 52,00--0,03-- -- --------0 --
16-10-26 54,000,020,02-- -- ----0,020,0230 25-8
20-11-26 20,00--20,32-- -- --------0 --
20-11-26 22,00--18,33-- -- --------0 --
20-11-26 24,00--16,35-- -- --------0 --
20-11-26 26,00--14,36-- -- --------0 --
20-11-26 27,00--13,37-- -- --------0 --
20-11-26 28,00--12,39-- -- --------0 --
20-11-26 29,00--11,40-- -- --------0 --
20-11-26 30,00--10,42-- -- --------0 --
20-11-26 32,00--8,46-- -- --------0 --
20-11-26 33,00--7,50-- -- --------0 --
20-11-26 34,00--6,55-- -- --------0 --
20-11-26 35,005,065,63-0,57 -10,1% ----5,065,061 10:11
20-11-26 36,004,504,76-0,26 -5,5% ----4,504,435 14:59
20-11-26 37,003,833,93-- -- ----3,833,831 2-9
20-11-26 38,003,003,17-0,17 -5,4% ----3,002,8951 16:31
20-11-2616839,002,382,50-0,17 -6,8% ----2,382,1511 17:24
20-11-2621340,001,971,93-0,16 -8,3% ----2,151,972 2-9
20-11-26 41,001,181,46-0,28 -19,2% ----1,181,181 10:49
20-11-26 42,001,101,09-- -- --1,101,101,1010 2-9
20-11-26 43,000,770,79-- -- --0,820,820,773 2-9
20-11-26 44,000,510,57-- -- ----0,510,511 1-9
20-11-26 45,000,320,42-- -- ----0,320,313 31-8
20-11-26 46,000,210,30-- -- ----0,210,2110 26-8
20-11-26 48,000,100,17-- -- ----0,100,1010 27-8
20-11-26 50,000,130,10-- -- ----0,130,1311 24-8
20-11-26 52,00--0,07-- -- --------0 --
20-11-26 54,00--0,05-- -- --------0 --
18-12-26 10,0029,8530,26-- -- ----29,8529,8515 24-8
18-12-26 12,0028,2028,28-- -- ----28,2028,1015 20-8
18-12-26 14,0026,0526,29-- -- ----26,0526,0510 20-8
18-12-265815,0025,4025,29-0,17 -0,7% ----25,4025,407 21-8
18-12-26 16,0021,3024,30-- -- ----21,3021,1010 22-5
18-12-26 18,0020,5522,31-- -- ----20,5520,554 5-8
18-12-26 20,0019,1020,32-- -- ----19,1019,102 27-8
18-12-26 22,0017,8018,33-- -- ----17,8017,6515 25-8
18-12-26 24,0013,6516,35-- -- ----13,6513,651 22-5
18-12-26 25,0015,0015,36-- -- ----15,0014,752 31-8
18-12-26 26,0013,9514,37-- -- ----13,9513,857 18-8
18-12-26 27,0013,0513,38-- -- ----13,0513,051 18-8
18-12-26 28,0012,0512,40-- -- ----12,0512,0532 18-8
18-12-26 29,0010,2011,41-- -- ----10,2010,207 11-8
18-12-2631030,0010,2510,43-0,17 -1,6% ----10,2510,252 24-8
18-12-26 32,008,228,50-0,28 -3,3% 7,25--8,228,225 3-9
18-12-26 34,006,486,62-0,14 -2,1% ----6,556,3114 16:56
18-12-26 35,005,455,72-0,27 -4,7% 4,65--5,455,453 3-9
18-12-26 36,004,634,87-0,24 -4,9% ----4,634,5026 15:12
18-12-26 38,003,163,34-0,18 -5,4% 0,80--3,162,8710 16:14
18-12-26 40,002,052,16-0,11 -5,1% --2,502,051,7786 17:19
18-12-26 42,001,231,32-0,09 -6,8% 0,35--1,281,07614 17:25
18-12-26 44,000,620,77-0,15 -19,5% --0,750,620,6250 12:50
18-12-26 45,000,500,58-0,08 -13,8% ----0,500,501 13:46
18-12-26 46,000,330,45-- -- ----0,330,335 31-8
18-12-26 48,000,140,26-- -- 0,084,000,140,1410 28-8
18-12-26 50,000,100,16-- -- --0,500,100,101 27-8
18-12-2632955,000,110,07-0,01 -14,3% ----0,110,111 27-7
18-12-26 60,000,080,04-- -- ----0,080,082 22-7
18-12-26 70,000,070,03-- -- ----0,070,073 28-4
19-03-27 14,0026,1026,29-- -- ----26,1026,107 24-8
19-03-27 16,0024,1024,30-- -- ----24,1024,107 24-8
19-03-27 18,0022,1022,31-- -- ----22,1022,1014 24-8
19-03-27 20,0019,9020,33-- -- ----19,9019,752 31-8
19-03-27 22,0018,1518,34-- -- ----18,1518,1515 27-3
19-03-27 24,00--16,36-- -- --------0 --
19-03-27 26,0012,8514,39-- -- ----13,1512,852 12-8
19-03-27 27,00--13,41-- -- --------0 --
19-03-27 28,0012,4712,44-- -- ----12,4712,474 21-8
19-03-27 29,00--11,47-- -- --------0 --
19-03-27 30,009,4110,52-- -- ----9,419,411 26-8
19-03-27 32,007,568,66-- -- ----7,567,5650 14-8
19-03-27 34,005,806,91-- -- ----5,805,804 28-8
19-03-27 36,005,355,33-- -- ----5,605,356 2-9
19-03-27 38,003,983,97-- -- ----3,983,981 2-9
19-03-27 40,002,702,86-0,16 -5,6% --3,502,702,7011 16:29
19-03-27 42,001,681,99-0,31 -15,6% --2,101,851,68230 10:22
19-03-27 44,001,231,36-- -- --1,45----4 2-9
19-03-27 46,000,910,92-- -- ----0,910,9140 2-9
19-03-27 48,000,510,62-- -- ----0,530,5122 1-9
19-03-2736750,000,420,42-0,05 -11,9% ----0,420,41250 2-9
19-03-27 55,000,240,18-- -- ----0,240,242 21-8
19-03-27 60,000,200,11-- -- ----0,200,2010 27-4
19-03-27 70,000,050,05-- -- ----0,050,051 21-8
18-06-27 14,0026,4026,29-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4524,30-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3022,32-- -- ----22,3022,305 20-8
18-06-27 20,0020,1520,33-0,18 -0,9% ----20,1520,155 14:12
18-06-27 22,0013,0018,35-- -- ----13,0013,002 26-2
18-06-27 24,0010,8516,38-- -- ----10,8510,853 19-6
18-06-272126,0014,4014,42-0,17 -1,2% ----14,4014,4020 20-8
18-06-27 27,00--13,46-- -- --------0 --
18-06-27 28,0012,4012,50-- -- --17,0012,4012,401 2-9
18-06-27 29,0011,3411,56-0,22 -1,9% ----11,3411,345 3-9
18-06-27 30,009,6510,64-- -- ----9,659,653 26-8
18-06-277232,008,308,86-0,17 -1,9% ----8,308,308 31-8
18-06-27 34,006,307,22-- -- ----6,306,3010 26-8
18-06-27 35,006,456,450,00 0,0% ----6,606,459 16:32
18-06-27 36,005,415,75-- -- --------1 2-9
18-06-27 38,004,104,46-0,36 -8,1% --5,004,104,1064 10:03
18-06-27 40,003,293,39-0,10 -2,9% 2,513,803,293,02131 17:25
18-06-27 42,002,302,53-0,23 -9,1% ----2,302,3010 15:40
18-06-27 44,001,931,85-- -- --2,001,931,93237 2-9
18-06-27 45,001,481,58-- -- ----1,481,48118 1-9
18-06-27 46,001,131,35-- -- ----1,131,131 31-8
18-06-27 48,001,080,98-- -- ----1,081,083 21-8
18-06-27 50,000,680,71-- -- ----0,700,682 2-9
18-06-27 55,000,300,34-- -- ----0,300,2960 25-8
18-06-27 60,000,220,17-- -- --------1 15-7
18-06-2734280,000,030,02-- -- ----0,030,032 3-8
17-12-27 15,0025,5025,29-- -- ----25,5025,501 2-9
17-12-27 20,0020,0020,33-0,33 -1,6% ----20,0020,005 13:12
17-12-27 22,0016,6118,35-- -- ----16,6116,60110 13-8
17-12-27 24,0016,4016,40-- -- ----16,4016,4033 20-8
17-12-27 26,0014,4514,49-0,04 -0,3% ----14,4514,0014 17:28
17-12-27 28,0012,4012,67-- -- ----12,4012,401 20-8
17-12-27 30,0010,7010,93-0,23 -2,1% ----10,7010,705 3-9
17-12-27 32,009,379,32-- -- ----9,379,375 2-9
17-12-27 34,007,707,82-0,12 -1,5% ----7,757,2542 17:12
17-12-274.73335,006,807,13-0,18 -2,5% ----6,906,809 15:22
17-12-27 40,003,984,27-0,29 -6,8% ----4,083,9462 15:12
17-12-27 45,002,382,41-- -- ----2,472,38128 2-9
17-12-27 50,001,301,31-- -- ----1,331,29176 2-9
17-12-27 55,000,700,72-- -- ----0,700,7035 2-9
17-12-27 60,000,420,41+0,01 +2,4% ----0,420,421 16:38
17-12-27 80,000,040,07-- -- ----0,040,043 15-6
16-06-28 20,0018,7520,33-0,17 -0,8% ----18,7518,755 22-7
16-06-28 24,0016,3016,43-- -- ----16,3016,305 24-8
16-06-28 26,00--14,58-- -- --------0 --
16-06-28 28,00--12,83-- -- --------0 --
16-06-28 30,0011,1511,20-- -- ----11,1511,151 24-8
16-06-28 35,007,777,65-- -- ----7,777,771 21-8
16-06-2845940,004,724,97-0,13 -2,6% ----4,724,722 12:50
16-06-28 45,003,023,09-- -- ----3,023,021 2-9
16-06-28 50,001,831,84-- -- ----1,841,836 2-9
16-06-28 55,000,451,12-- -- 0,75--0,450,4538 7-7
16-06-28 60,000,240,69-- -- 0,40--0,240,245 30-6
16-06-28 80,00--0,12-- -- --------0 --
15-12-28 15,0025,2525,29-- -- ----25,2525,252 1-9
15-12-28 20,0019,6020,32-- -- ----19,6019,602 31-8
15-12-28 22,0015,7718,36-- -- ----15,7715,775 19-5
15-12-281.15824,0016,6016,46-0,17 -1,0% ----16,6116,609 2-9
15-12-28 25,0015,5515,56-- -- ----15,5515,4515 1-9
15-12-28 26,0013,6714,68-- -- ----13,6713,6710 23-7
15-12-28 28,0012,7013,01-0,31 -2,4% ----12,8012,702 10:03
15-12-28 30,0011,3511,47-- -- ----11,3511,352 2-9
15-12-28 32,0010,1310,04-- -- 6,00--10,1410,139 2-9
15-12-28 34,008,508,74-0,24 -2,7% ----8,508,501 3-9
15-12-28 35,007,978,14-- -- --10,007,977,975 1-9
15-12-28 40,005,705,57-- -- --5,955,705,7010 2-9
15-12-28 45,003,683,65-- -- --3,703,683,6820 2-9
15-12-28 50,002,022,37-- -- 0,053,002,022,021 31-8
15-12-28 55,001,501,52-- -- ----1,501,501 2-9
15-12-28 60,000,881,00-- -- ----0,880,881 31-8
15-12-28 80,000,200,22-- -- ----0,200,201 2-9
21-12-29 15,0023,9525,29-- -- ----23,9523,9515 12-8
21-12-29 20,0020,5020,32-- -- ----20,5020,5010 20-8
21-12-29 22,0017,8418,38-- -- 14,00--17,8417,84160 18-8
21-12-29 24,0016,7016,55-- -- ----16,7816,6884 2-9
21-12-29 25,0015,9515,70-- -- ----15,9515,952 2-9
21-12-29 26,0014,9514,89-- -- ----15,1514,957 2-9
21-12-29 28,0013,1013,36-0,26 -1,9% ----13,1012,953 16:12
21-12-29 30,0011,8511,97-0,12 -1,0% ----11,8511,603 16:20
21-12-29 35,008,968,98-0,02 -0,2% ----8,988,962 15:47
21-12-29 40,006,256,65-0,40 -6,0% 5,30--6,256,251 09:57
21-12-29 45,004,474,70-- -- ----4,504,3970 1-9
21-12-29 50,003,253,30-- -- ----3,253,2535 2-9
21-12-29 55,002,372,33-- -- ----2,372,3720 21-8
21-12-29 60,001,421,67-- -- ----1,421,42200 27-8
21-12-29 80,000,460,45-- -- ----0,460,46100 24-8
21-12-29 100,000,150,13-- -- ----0,150,15100 18-8
20-12-30 15,0024,9025,29-- -- ----24,9024,9010 19-8
20-12-30 20,0019,1020,31-- -- ----19,1019,10100 26-8
20-12-30 22,0018,7518,38-- -- ----18,7518,7550 2-9
20-12-30 24,0017,0316,61-- -- ----17,0317,0345 2-9
20-12-30 26,0015,2015,03-- -- ----15,2015,202 2-9
20-12-30 28,0013,4913,62-0,13 -1,0% ----13,4913,494 15:46
20-12-30 30,0012,3012,34-0,04 -0,3% ----12,3012,00110 14:16
20-12-30 35,009,309,74-0,44 -4,5% 6,209,909,409,1516 11:10
20-12-303.57640,007,057,34-0,08 -1,1% 6,009,457,056,905 15:46
20-12-30 45,005,255,41-0,16 -3,0% 4,00--5,255,155 13:07
20-12-30 50,003,904,07-0,17 -4,2% 3,40--3,903,901 10:58
20-12-30 55,002,773,04-- -- 2,50--2,772,775 31-8
20-12-30 60,002,252,28-- -- ----2,252,251 2-9
20-12-30 80,000,710,80-- -- ----0,710,7120 31-8
20-12-30 100,000,310,31-- -- --0,400,310,311 24-8
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?