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* 47,22547,095+0,13 +0,3% 47,35546,871.221.22614:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 35.323 (25.530 Calls, 9.793 Puts)
Totaal open interest bij opening 118.901 (64.331 Calls, 54.570 Puts)
Call / Put ratio 2,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0928,43-- -- ----25,0925,091 9-10
20-11-26 22,0020,2026,43-- -- ----20,2120,202 2-10
20-11-26 24,0020,9524,43-- -- ----20,9520,951 9-10
20-11-26 26,0015,5022,70-- -- --------0 17-9
20-11-26 27,0019,8521,44-- -- ----20,1019,852 20-10
20-11-26 28,0020,9020,44+0,46 +2,3% ----20,9020,901 30-10
20-11-26 29,0019,6519,44+0,21 +1,1% ----19,6519,651 30-10
20-11-26 30,0017,1518,44-1,29 -7,0% ----18,2517,154 15:46
20-11-26 32,0016,6016,44+0,16 +1,0% ----16,6516,604 30-10
20-11-26 33,0014,4015,71-- -- ----14,4014,401 22-10
20-11-26 34,0014,3014,71-0,41 -2,8% ----14,3014,206 2-11
20-11-26 35,0014,0013,71-- -- ----14,0514,004 30-10
20-11-26 36,0011,0012,45-1,45 -11,6% ----12,1511,009 17:26
20-11-26 37,0011,8011,45+0,35 +3,1% ----11,8011,801 30-10
20-11-26 38,0010,1110,45-0,34 -3,3% ----10,2210,11200 2-11
20-11-26 39,009,369,73-0,37 -3,8% ----9,369,366 2-11
20-11-26 40,007,158,47-1,32 -15,6% ----8,157,1510 17:19
20-11-26 41,006,157,48-1,33 -17,8% ----6,686,153 15:49
20-11-26 42,005,246,49-1,25 -19,3% ----6,155,2412 16:24
20-11-26 43,004,375,50-1,13 -20,5% 0,10--5,164,3035 16:11
20-11-26 44,003,274,55-1,28 -28,1% ----3,803,2722 17:14
20-11-26 45,002,433,62-1,19 -32,9% ----2,652,4067 17:28
20-11-26 46,001,732,95-1,22 -41,4% ----2,501,73168 16:49
20-11-26 47,001,122,13-1,01 -47,4% --1,451,811,07302 17:29
20-11-265.58848,000,671,45-0,75 -51,7% --2,001,250,67770 17:25
20-11-26 49,000,400,87-0,47 -54,0% ----0,690,39401 17:27
20-11-26 50,000,250,57-0,32 -56,1% ----0,430,25421 17:13
20-11-26 51,000,360,30+0,06 +20,0% ----0,390,301 2-11
20-11-26 52,000,100,19-0,09 -47,4% --0,400,150,10111 15:32
20-11-26 53,00--0,10-- -- --------20 30-10
20-11-26 54,000,060,07-- -- ----0,110,0623 29-10
20-11-26 56,000,040,02-- -- --------4 30-10
20-11-2616158,000,020,01-- -- ----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 10,0036,5038,42-- -- ----36,5036,501 20-10
18-12-26 12,0028,2036,68-- -- --------0 20-8
18-12-261014,0026,0534,69-1,58 -4,6% --------0 20-8
18-12-26 15,0026,3033,43-- -- ----26,3026,303 9-9
18-12-26 16,0025,6532,70-- -- --------0 17-9
18-12-26 18,0026,2530,70-- -- ----26,2526,251 8-10
18-12-26 20,0028,0028,43-- -- ----28,0028,001 23-10
18-12-261222,0017,8026,70-1,59 -6,0% --------0 25-8
18-12-26 24,0024,9024,70-- -- ----24,9024,901 29-10
18-12-2629725,0022,0123,70-1,59 -6,7% ----22,0122,011 15:53
18-12-26 26,0021,5022,44-- -- ----21,5021,501 22-10
18-12-26 27,0020,5021,71-- -- ----20,5020,252 20-10
18-12-264328,0018,5220,44-1,32 -6,5% ----18,5218,521 15-10
18-12-26 29,0019,7519,71-- -- ----19,7519,751 30-10
18-12-26 30,0018,9518,71-- -- ----18,9518,951 30-10
18-12-2622.17132,0015,0016,71-1,59 -9,5% ----15,0015,002 17:26
18-12-26 34,0013,6014,71-1,11 -7,5% ----13,8013,5017 15:31
18-12-26 35,0012,3513,45-1,10 -8,2% ----13,1512,3520 15:58
18-12-26 36,0011,2712,46-1,19 -9,6% ----12,2011,2717 15:42
18-12-26 37,0011,8511,46+0,39 +3,4% ----11,8511,853 30-10
18-12-26 38,009,1510,47-1,32 -12,6% 0,80--10,009,1536 17:23
18-12-26 39,008,919,74-0,83 -8,5% ----8,918,914 2-11
18-12-26 40,007,308,75-1,45 -16,6% 0,31--8,207,30108 15:45
18-12-26 41,007,607,52-- -- ----7,607,601 29-10
18-12-26 42,005,306,81-1,51 -22,2% ----5,455,3093 17:21
18-12-26 43,004,545,85-1,31 -22,4% --5,755,314,5412 16:11
18-12-26 44,003,604,93-1,33 -27,0% ----4,553,6018 15:37
18-12-26 45,002,854,08-1,23 -30,1% ----3,642,807.043 17:11
18-12-261.64446,002,143,29-1,07 -32,5% ----2,442,1487 17:25
18-12-2699847,001,612,59-0,92 -35,5% ----2,301,6143 17:25
18-12-26 48,001,241,99-0,75 -37,7% 0,084,001,801,20348 17:06
18-12-26 49,000,881,49-0,61 -40,9% --1,601,310,88115 17:10
18-12-26 50,000,631,04-0,41 -39,4% --1,000,920,635.254 17:23
18-12-26 51,000,450,78-0,33 -42,3% ----0,650,4523 16:25
18-12-26 52,000,440,53-0,09 -17,0% --1,020,470,4458 2-11
18-12-26 53,00--0,38-- -- --------10 29-10
18-12-2677654,000,210,26-0,12 -46,2% ----0,210,2115 2-11
18-12-26 55,000,140,19-0,05 -26,3% ----0,140,1414 2-11
18-12-26 56,000,110,13-0,02 -15,4% ----0,110,111 2-11
18-12-26 58,00--0,08-- -- --------0 --
18-12-26 60,000,080,04-- -- ----0,080,082 22-7
18-12-26 64,000,030,02-- -- ----0,030,03150 29-10
18-12-26 68,00------ -- --------0 --
18-12-26 70,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--24,43-- -- --------0 --
15-01-27 26,00--22,44-- -- --------0 --
15-01-27 28,00--20,44-- -- --------0 --
15-01-27 30,00--18,71-- -- --------0 --
15-01-27 32,00--16,45-- -- --------0 --
15-01-27 34,00--14,45-- -- --------0 --
15-01-27 36,0012,7012,47+0,23 +1,8% ----12,7012,701 30-10
15-01-27 38,009,9010,76-- -- ----9,909,903 27-10
15-01-27 40,007,508,56-1,06 -12,4% ----7,907,507 15:44
15-01-27 41,008,447,62-- -- ----8,448,442 29-10
15-01-27 42,007,256,69-- -- ----7,257,256 29-10
15-01-27 43,006,456,03-- -- ----6,456,002 29-10
15-01-27 44,004,704,99-0,29 -5,8% ----4,704,709 2-11
15-01-27 45,003,224,20-0,98 -23,3% ----3,223,2269 17:14
15-01-27 46,002,843,48-0,64 -18,4% ----2,842,8467 2-11
15-01-27 47,003,202,85+0,35 +12,3% ----3,283,001 15:50
15-01-27 48,001,612,30-0,69 -30,0% ----2,251,5963 17:21
15-01-27 49,001,231,82-0,59 -32,4% ----1,751,23162 17:17
15-01-27 50,000,941,42-0,48 -33,8% ----1,340,9428 15:46
15-01-27 51,000,951,16-0,21 -18,1% ----1,040,9525 2-11
15-01-27 52,000,540,84-0,30 -35,7% ----0,770,5472 15:50
15-01-27 53,000,460,65-0,19 -29,2% ----0,460,461 2-11
15-01-27 54,000,560,49+0,07 +14,3% ----0,560,5421 30-10
15-01-27 56,000,180,29-0,11 -37,9% ----0,190,1851 2-11
15-01-27 58,000,140,18-0,04 -22,2% ----0,140,1416 2-11
15-01-27 60,000,150,13+0,02 +15,4% ----0,150,145 15:10
15-01-27 64,00--0,06-- -- --------0 --
15-01-27 68,00------ -- --------0 --
19-03-27 14,0026,1034,42-- -- --------0 24-8
19-03-27 16,0024,1032,43-- -- ----24,1024,107 24-8
19-03-27 18,0022,1030,70-- -- --------0 24-8
19-03-27 20,0019,9028,70-- -- --------0 31-8
19-03-27 22,0018,1526,70-- -- --------0 27-3
19-03-27 24,00--24,70-- -- --------0 --
19-03-27 26,0022,3022,71-- -- ----22,3022,301 29-10
19-03-27 27,00--21,71-- -- --------0 --
19-03-27 28,0012,4720,71-- -- --------0 21-8
19-03-27 29,00--19,71-1,59 -8,1% --------0 --
19-03-27 30,0015,5018,71-- -- --------1 14-10
19-03-273.36832,0016,0416,72-1,57 -9,4% ----16,2416,044 2-11
19-03-27 34,0014,7014,77-- -- ----14,7014,701 30-10
19-03-27 36,0011,4012,83-1,43 -11,1% ----11,4011,402 16:08
19-03-27 38,009,6010,94-1,34 -12,2% ----10,009,6048 16:17
19-03-27 40,007,609,11-1,51 -16,6% ----8,207,6061 17:24
19-03-27 42,006,177,39-1,22 -16,5% ----6,666,1720 15:39
19-03-27 44,004,605,79-1,19 -20,6% ----5,404,6017 15:49
19-03-27 46,003,384,38-1,00 -22,8% ----4,133,387 15:50
19-03-275.74148,002,423,22-0,83 -25,8% --3,002,922,40159 16:25
19-03-27 50,001,702,29-0,59 -25,8% 1,303,002,131,707.222 16:41
19-03-27 52,001,151,60-0,45 -28,1% --1,801,451,1517 16:29
19-03-27 54,001,141,10-- -- --1,251,201,1010 30-10
19-03-27 55,000,780,90-0,12 -13,3% ----0,780,783 2-11
19-03-27 56,000,830,75-- -- ----0,830,7620 30-10
19-03-27 58,00--0,49-- -- --------0 --
19-03-27 60,000,230,36-- -- --------1 29-10
19-03-27 70,000,070,08-- -- ----0,070,0736 19-10
19-03-27 80,00--0,02-- -- --------0 --
18-06-27 14,0026,4034,42-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4532,43-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3030,70-- -- ----22,3022,305 20-8
18-06-27 20,0020,1528,43-- -- ----20,1520,155 3-9
18-06-27 22,0013,0026,43-- -- ----13,0013,002 26-2
18-06-27 24,0010,8524,43-- -- ----10,8510,853 19-6
18-06-27 26,0014,4022,44-- -- ----14,4014,4020 20-8
18-06-27 27,00--21,71-- -- --------0 --
18-06-27 28,0020,8820,44+0,44 +2,2% ----20,9520,882 30-10
18-06-27 29,0019,9919,45+0,54 +2,8% --------1 30-10
18-06-27 30,0017,3018,46-1,16 -6,3% ----17,3017,301 16:01
18-06-27 32,0017,2016,51+0,69 +4,2% --------1 30-10
18-06-27 34,0013,1514,60-- -- ----13,4513,1027 19-10
18-06-27 35,0012,3213,91-1,59 -11,4% --14,5012,3312,3251 15:54
18-06-27 36,0011,6412,75-1,11 -8,7% ----11,6411,641 15:33
18-06-27 38,0010,7010,94-0,24 -2,2% ----10,7010,701 2-11
18-06-27 40,008,629,24-0,62 -6,7% ----8,628,623 2-11
18-06-27 42,007,037,88-0,85 -10,8% ----7,407,035 2-11
18-06-273.36244,005,256,42-1,14 -17,8% ----6,105,208 17:23
18-06-27 45,005,455,75-0,30 -5,2% ----5,455,4525 2-11
18-06-27 46,004,824,97-0,15 -3,0% ----4,824,822 2-11
18-06-27 48,003,204,01-0,81 -20,2% ----3,683,2014 16:26
18-06-27 50,002,423,00-0,58 -19,3% ----2,952,42136 16:51
18-06-27 52,002,252,36-0,11 -4,7% --2,622,252,2382 2-11
18-06-27 54,001,721,79-0,07 -3,9% ----1,721,664 2-11
18-06-27 55,001,491,54-0,05 -3,2% --1,801,491,491 2-11
18-06-27 56,001,131,30-0,17 -13,1% ----1,291,136 2-11
18-06-27 58,00--1,01-- -- --------0 --
18-06-27 60,000,650,75-- -- ----0,690,6550 26-10
18-06-27 70,00--0,23-- -- --------0 --
18-06-27 80,000,100,09-- -- ----0,100,10100 26-10
17-09-27 18,00--30,43-- -- --------0 --
17-09-27 20,00--28,43-- -- --------0 --
17-09-27 22,00--26,43-- -- --------0 --
17-09-27 24,0022,6524,44-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0022,71-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9520,45-- -- ----18,9518,951 16-10
17-09-27 29,00--19,73-- -- --------0 --
17-09-27 30,0017,1018,49-- -- ----17,1017,103 21-10
17-09-27 32,0016,1516,57-- -- --------21 29-10
17-09-27 34,0014,3214,98-0,66 -4,4% ----14,4714,323 2-11
17-09-27 36,0013,2412,93+0,31 +2,4% ----13,2413,244 30-10
17-09-27 38,0011,2911,23-- -- ----11,2911,2910 29-10
17-09-27 40,0010,179,63+0,54 +5,6% ----10,179,901.001 30-10
17-09-27 42,007,508,13-- -- --------3 29-10
17-09-2750044,007,216,76-0,90 -13,3% --------1 30-10
17-09-27 46,004,795,55-0,76 -13,7% ----5,504,7914 16:24
17-09-27 48,004,084,54-0,46 -10,1% ----4,454,087 15:09
17-09-27 50,003,463,76-0,30 -8,0% ----3,633,46217 2-11
17-09-27 52,002,873,03-0,16 -5,3% ----2,882,85122 2-11
17-09-27 54,002,272,30-0,03 -1,3% ----2,272,271 30-10
17-09-27 55,001,682,05-0,37 -18,0% ----1,691,6814 16:55
17-09-27 56,001,621,90-- -- ----1,621,621 23-10
17-09-27 58,001,301,45-0,15 -10,3% ----1,301,293 2-11
17-09-27 60,001,021,14-0,12 -10,5% ----1,111,023 2-11
17-09-271.04470,000,430,37-0,07 -18,9% ----0,430,4311 30-10
17-09-27 80,000,110,14-- -- ----0,110,111 23-10
17-12-2726615,0027,0033,69-1,59 -4,7% ----27,0027,001 24-9
17-12-27 20,0026,6028,43-- -- ----26,6026,601 15-10
17-12-27 22,0026,5626,43-- -- ----26,5626,5611 29-10
17-12-27 24,0024,5324,70-- -- ----24,5324,5371 29-10
17-12-27 26,0022,0022,43-- -- ----22,0021,9540 26-10
17-12-27 28,0020,2020,73-0,53 -2,6% ----20,2020,202 2-11
17-12-27 30,0018,7518,51+0,24 +1,3% ----18,8018,759 30-10
17-12-27 32,0017,0016,66+0,34 +2,0% ----17,0017,006 30-10
17-12-27 34,0014,8014,87-0,07 -0,5% ----14,8014,801 2-11
17-12-274.62435,0013,0014,25-1,45 -10,2% --17,0014,0013,003 15:33
17-12-27 40,009,059,97-0,92 -9,2% --9,709,809,0545 16:07
17-12-27 45,005,856,66-0,81 -12,2% 5,00--6,505,8577 15:37
17-12-27 50,003,584,19-0,61 -14,6% ----4,163,5847 15:50
17-12-27 55,002,132,64-0,51 -19,3% ----2,132,136 16:59
17-12-27 60,001,591,58+0,01 +0,6% ----1,601,591 16:55
17-12-27 70,000,530,56-0,03 -5,4% ----0,530,522 2-11
17-12-27 80,000,230,23-- -- ----0,230,231 29-10
17-12-27 100,00--0,03-- -- --------0 --
16-06-28 20,0018,7528,42-- -- ----18,7518,755 22-7
16-06-28524,0016,3024,43-1,32 -5,4% ----16,3016,305 24-8
16-06-28 26,00--22,43-- -- --------0 --
16-06-28 28,00--20,48-- -- --------0 --
16-06-28 30,0015,5118,87-- -- --------1 12-10
16-06-28 35,0014,3014,34-- -- ----14,3014,20170 23-10
16-06-28 40,009,6510,59-0,94 -8,9% ----9,659,652 16:31
16-06-28 45,007,707,53+0,17 +2,3% ----7,807,701 2-11
16-06-288.05250,005,395,15-0,70 -13,6% ----5,395,3950 29-10
16-06-28 55,003,463,43+0,03 +0,9% 0,75--3,463,4630 30-10
16-06-28 60,002,422,28-- -- 0,403,00----1 30-10
16-06-28 70,000,750,98-0,23 -23,5% ----0,750,7561 15:52
16-06-28 80,00--0,45-- -- --------0 --
16-06-28 100,00--0,08-- -- --------0 --
15-12-28 15,0025,3533,69-- -- --------0 22-9
15-12-28 20,0028,7628,70-- -- ----28,8528,747 30-10
15-12-28 22,0015,7726,70-- -- --------0 19-5
15-12-28 24,0024,3124,70-0,39 -1,6% ----24,3124,315 2-11
15-12-28 25,0019,6323,70-- -- ----19,6319,497 8-10
15-12-28 26,0022,1522,43-- -- ----22,1522,152 29-10
15-12-28 28,0017,2420,78-- -- ----17,2416,506 8-10
15-12-28 30,0017,4818,97-1,49 -7,9% ----17,4817,4847 16:41
15-12-281.67332,0016,8717,25-1,45 -8,4% 6,00--16,8716,8755 2-11
15-12-281.07334,0015,1615,40-1,17 -7,6% ----15,1615,16145 2-11
15-12-282.92235,0013,5014,85-1,37 -9,2% ----13,5013,5010 15:53
15-12-28 40,0010,3411,29-0,95 -8,4% ----10,3410,3411 15:33
15-12-28 45,007,808,20-0,40 -4,9% ----7,807,805 2-11
15-12-28 50,006,105,97-- -- 3,75--6,105,9555 30-10
15-12-28 55,004,254,21-- -- ----4,254,254 30-10
15-12-28 60,003,122,86-- -- ----3,122,9412 29-10
15-12-28 70,001,601,42-- -- ----1,601,4410 29-10
15-12-28 80,000,670,71-- -- ----0,710,674 26-10
15-12-28 100,00--0,24-- -- --------0 --
21-12-29 15,0032,2533,68-- -- ----32,2532,2510 20-10
21-12-29 20,0028,5528,68-- -- ----28,6028,552 30-10
21-12-29 22,0024,6026,41-- -- ----24,6024,58106 15-10
21-12-29 24,0024,1624,41-- -- ----25,4024,04297 29-10
21-12-29 25,0023,1523,68-0,53 -2,2% ----23,1523,151 2-11
21-12-29 26,0022,2022,41-0,21 -0,9% ----22,4022,205 2-11
21-12-29 28,0019,6920,84-- -- --------2 26-10
21-12-29 30,0018,8519,14-- -- ----18,8818,856 29-10
21-12-29 35,0015,5315,33-- -- --------8 30-10
21-12-29 40,0012,3512,08-- -- ----12,3512,252 30-10
21-12-29 45,008,819,43-0,62 -6,6% ----9,208,7875 2-11
21-12-29 50,006,907,30-0,40 -5,5% ----6,906,9015 2-11
21-12-29 55,005,335,55-0,22 -4,0% ----5,335,332 2-11
21-12-29 60,003,984,11-0,13 -3,2% ----3,983,982 2-11
21-12-29 70,002,152,23-0,08 -3,6% ----2,152,152 2-11
21-12-29 80,001,051,31-- -- ----1,051,0515 13-10
21-12-29 100,000,570,42+0,15 +35,7% ----0,570,571 2-11
21-12-29 120,00--0,14-- -- --------0 --
20-12-30 15,0027,2433,68-- -- ----27,2427,241 2-10
20-12-30 20,0028,7528,68-- -- ----28,7528,752 30-10
20-12-30 22,0026,0026,68-- -- ----26,0026,0015 23-10
20-12-30 24,0024,0124,68-- -- ----24,0224,0142 29-10
20-12-30 26,0022,8722,68-- -- ----22,8722,871 30-10
20-12-30 28,0021,2220,90-- -- ----21,2521,223 29-10
20-12-30 30,0018,1019,26-1,16 -6,0% --20,0018,1018,1029 17:25
20-12-30 35,0014,7515,86-1,11 -7,0% 6,2520,0015,8014,7575 17:08
20-12-30 40,0011,8012,92-1,12 -8,7% 6,4015,5012,8011,807 15:53
20-12-30 45,009,7710,43-0,66 -6,3% 5,00--10,109,7710 15:10
20-12-30 50,007,358,28-0,93 -11,2% 6,8012,058,057,3516 17:19
20-12-30 55,006,006,58-0,58 -8,8% ----6,006,001 15:10
20-12-30 60,005,095,13-0,04 -0,8% --5,705,095,091 16:00
20-12-30 70,002,682,99-0,31 -10,4% --3,152,682,6825 16:38
20-12-30 80,001,881,88-- -- 1,02--1,881,881 29-10
20-12-30 100,000,720,79-0,07 -8,9% 0,161,000,720,721 15:34
20-12-30 120,00--0,42-- -- --------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?