Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,47538,51-0,04 -0,1% 38,68538,034.803.72617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 13.427 (5.672 Calls, 7.755 Puts)
Totaal open interest bij opening 20.201 (6.343 Calls, 13.858 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--21,85-- -- --------0 --
15-05-26 18,00--19,85-- -- --------0 --
15-05-26 20,00--17,85-- -- --------0 --
15-05-26 22,0016,2515,86+0,39 +2,5% ----16,2516,251 30-4
15-05-26 24,0013,7513,87-- -- ----13,7513,602 20-4
15-05-26 25,00--12,87-- -- --------0 --
15-05-26 26,00--11,87-- -- --------0 --
15-05-26 27,00--10,87-- -- --------0 --
15-05-26 28,0010,359,87-- -- ----10,3510,355 27-4
15-05-26 29,00--8,89-- -- --------0 --
15-05-26 29,5011,588,37-- -- ----11,5811,5810 7-4
15-05-26 30,008,407,87-- -- ----8,408,359 17-4
15-05-26 31,006,856,87-- -- ----6,856,851 27-4
15-05-26 32,006,205,89-- -- ----6,206,202 29-4
15-05-26 33,005,054,91+0,14 +2,9% ----5,055,0514 30-4
15-05-26 34,004,603,95+0,65 +16,5% 0,08--4,604,1420 30-4
15-05-26 35,003,573,02+0,55 +18,2% --3,653,573,3158 30-4
15-05-26 35,50------ -- ---------- --
15-05-26 36,002,112,17-- -- ----2,302,11516 29-4
15-05-26 36,50------ -- ---------- --
15-05-26 37,001,861,43+0,43 +30,1% ----1,861,46165 30-4
15-05-26 37,50------ -- ---------- --
15-05-26 38,001,190,87+0,32 +36,8% ----1,200,86868 30-4
15-05-26 38,50------ -- ---------- --
15-05-26 39,000,690,49+0,20 +40,8% ----0,690,52842 30-4
15-05-26 39,50------ -- ---------- --
15-05-26 40,000,380,27+0,11 +40,7% ----0,380,29610 30-4
15-05-26 40,50------ -- ---------- --
15-05-261.08841,000,210,15+0,06 +40,0% --0,260,210,1650 30-4
15-05-26 42,000,110,09+0,02 +22,2% 0,05--0,110,095 30-4
15-05-26 43,000,060,09-- -- ----0,060,06125 29-4
15-05-26 44,000,080,05-- -- ----0,080,0810 28-4
15-05-26 45,000,060,05-- -- ----0,060,065 30-4
15-05-26 46,000,070,03-- -- --0,380,070,078 21-4
15-05-26 48,000,040,02-- -- ----0,040,041 21-4
15-05-26 50,000,020,02-- -- ----0,020,021 29-4
15-05-26 52,000,050,01-- -- ----0,060,058 14-4
15-05-26354,000,120,03-- -- ----0,120,123 30-3
15-05-26 56,00--0,01-- -- --------0 --
19-06-26 12,0023,8025,85-- -- ----23,8023,801 5-3
19-06-26 14,0022,4523,85-- -- ----22,4522,452 6-3
19-06-26 16,0014,8521,85-7,00 -32,0% ----14,8514,8510 19-8
19-06-26 18,0013,7519,86-6,11 -30,8% ----13,7513,7510 26-8
19-06-26 20,0017,7017,86-- -- ----17,7017,702 20-4
19-06-26 22,007,1016,54-9,44 -57,1% ----7,107,1010 8-5
19-06-26 24,0014,0013,87+0,13 +0,9% ----14,0014,001 30-4
19-06-26 25,009,0012,88-- -- ----9,009,0010 19-2
19-06-26 26,009,8512,55-- -- ----9,859,851 5-3
19-06-26 27,0013,1510,88-- -- ----13,1513,152 17-3
19-06-26 28,0010,399,89-- -- --17,1010,3910,394 28-4
19-06-26 29,009,208,89+0,31 +3,5% ----9,209,201 30-4
19-06-26 30,008,457,92+0,53 +6,7% ----8,458,451 30-4
19-06-26 31,007,856,94-- -- ----7,857,851 17-4
19-06-26 32,006,455,97+0,48 +8,0% ----6,456,452 30-4
19-06-26 33,005,005,02-- -- ----5,005,001 28-4
19-06-26 34,004,654,12+0,53 +12,9% --6,004,654,6521 30-4
19-06-26 35,003,193,27-- -- ----3,353,1922 29-4
19-06-26 36,002,592,53+0,06 +2,4% 0,21--2,932,5924 30-4
19-06-26 37,002,162,31-- -- ----2,162,161 30-4
19-06-26 38,001,631,37+0,26 +19,0% ----1,631,4119 30-4
19-06-26 39,001,221,26-- -- ----1,220,99137 30-4
19-06-26 40,000,870,69+0,18 +26,1% 0,102,000,870,74359 30-4
19-06-26 41,000,590,64-- -- 0,100,800,590,5565 30-4
19-06-26 42,000,430,35+0,08 +22,9% ----0,430,368 30-4
19-06-26 43,000,300,34-- -- ----0,300,283 30-4
19-06-26 44,000,230,19+0,04 +21,1% ----0,240,218 30-4
19-06-26 45,000,170,15-- -- ----0,170,171 28-4
19-06-26 46,000,130,16-- -- 0,101,050,130,1315 30-4
19-06-26 48,000,110,11-- -- ----0,110,10103 24-4
19-06-26 50,000,070,07-- -- ----0,070,07131 27-4
19-06-26 52,000,100,07-- -- ----0,100,107 14-4
19-06-26 54,000,080,05-- -- ----0,080,0875 15-4
19-06-26 55,000,050,04-- -- ----0,050,051.200 27-4
19-06-26 56,000,160,05-- -- ----0,160,161 2-4
19-06-26 60,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--20,53-- -- --------0 --
17-07-26 20,00--18,54-- -- --------0 --
17-07-26 22,00--16,51-- -- --------0 --
17-07-26 24,00--14,55-- -- --------0 --
17-07-26 26,00--12,56-- -- --------0 --
17-07-26 27,00--11,56-- -- --------0 --
17-07-26 28,00--10,56-- -- --------0 --
17-07-26 29,00--9,58-- -- --------0 --
17-07-26 30,008,008,60-- -- ----8,008,002 28-4
17-07-26 31,006,957,62-- -- ----6,956,951 27-4
17-07-26 32,006,356,67-- -- ----6,356,352 29-4
17-07-26 33,005,125,76-- -- ----5,125,121 28-4
17-07-26 34,004,164,87-- -- ----4,164,165 21-4
17-07-26 35,003,823,52+0,30 +8,5% ----3,843,82324 30-4
17-07-26 36,003,303,30-- -- ----3,303,302 28-4
17-07-26 37,002,552,64-- -- ----2,552,29185 30-4
17-07-26 38,001,842,07-- -- ----1,841,84168 29-4
17-07-26 39,001,331,61-- -- --1,601,331,3319 30-4
17-07-26 40,001,021,22-- -- ----1,081,0221 30-4
17-07-26 41,000,890,93-- -- ----0,900,89104 30-4
17-07-26 42,000,610,70-- -- --0,730,610,619 29-4
17-07-26 43,000,520,53-- -- ----0,520,521 30-4
17-07-26 44,000,370,42-- -- ----0,370,371 30-4
17-07-26 46,000,180,27-- -- ----0,180,156 20-4
17-07-26 48,000,180,19-- -- ----0,190,164 28-4
17-07-26 50,000,140,14-- -- ----0,140,1425 30-4
17-07-26 52,00--0,10-- -- --------0 --
18-09-26 12,0020,7025,85-5,15 -19,9% ----20,7520,7047 13-11
18-09-26 14,0018,8024,53-5,73 -23,4% ----18,8018,7035 13-11
18-09-26 16,0015,3022,53-- -- ----15,3015,304 20-1
18-09-26 18,00--20,54-- -- --------0 --
18-09-26 20,0013,1118,55-- -- ----13,1113,111 16-2
18-09-26 22,00--16,55-- -- --------0 --
18-09-26 24,0014,8014,56-- -- ----14,8014,801 13-3
18-09-26 25,0014,9513,57-- -- ----14,9514,951 20-3
18-09-26 26,006,4511,91-- -- ----6,456,451 30-1
18-09-26 27,0011,6011,60-- -- ----11,6011,605 27-4
18-09-26 28,0011,9510,60-- -- ----11,9511,952 14-4
18-09-26 29,008,829,65-- -- ----9,168,822 27-4
18-09-26 30,008,258,07-- -- ----8,578,254 28-4
18-09-26 32,006,806,90-- -- ----6,806,456 30-4
18-09-265.25234,004,815,22-- -- 3,95--4,814,81103 29-4
18-09-26 36,003,603,78-- -- ----3,603,404 30-4
18-09-26 38,002,512,63-- -- --4,762,512,3332 30-4
18-09-26 40,001,551,76-- -- ----1,651,5216 30-4
18-09-26 42,001,061,17-- -- ----1,061,0621 29-4
18-09-26 44,000,790,79-- -- ----0,790,7915 28-4
18-09-26 45,000,640,55-- -- --------2.500 29-4
18-09-26 46,000,500,46-- -- ----0,500,505 24-4
18-09-26 48,000,570,33-- -- ----0,570,571 8-4
18-09-26 50,000,260,30-- -- ----0,260,261 30-4
18-09-26 55,000,260,14-- -- ----0,260,26200 14-4
18-09-26 60,000,160,09-- -- ----0,160,1610 8-4
18-09-26 70,00--0,04-- -- --------0 --
18-12-26 10,0029,9027,85-- -- ----30,0529,902 13-4
18-12-26 12,0021,5726,53-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6224,53-- -- ----21,6221,62100 4-3
18-12-26 15,0023,4522,85-- -- ----23,4523,451 28-4
18-12-26 16,0019,6322,53-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1019,86-- -- ----23,1023,002 2-4
18-12-26 20,0018,5017,86+0,64 +3,6% ----18,5018,501 30-4
18-12-26 22,0016,3515,86-- -- ----16,3516,35110 17-4
18-12-26 24,0015,1014,56-- -- ----15,1015,105 15-4
18-12-26 25,0012,5012,92-- -- ----12,5012,504 27-4
18-12-26 26,0012,2011,94-- -- ----12,2012,2020 28-4
18-12-26 27,0011,5511,65-- -- ----11,5511,5519 16-4
18-12-26 28,0010,5010,07+0,43 +4,3% ----10,5010,501 30-4
18-12-26 29,009,719,14-- -- ----9,719,6062 28-4
18-12-26 30,008,608,27+0,33 +4,0% 6,0010,008,658,404 30-4
18-12-26 32,006,856,62+0,23 +3,5% ----6,906,858 30-4
18-12-26 34,005,655,65-- -- ----5,655,45835 30-4
18-12-26 35,004,974,50+0,47 +10,4% --5,354,974,8524 30-4
18-12-26 36,004,303,90+0,40 +10,3% 3,00--4,304,0020 30-4
18-12-26 38,003,152,87+0,28 +9,8% ----3,152,9751 30-4
18-12-26 40,002,262,35-- -- 1,905,202,262,15210 30-4
18-12-26 42,001,641,68-- -- ----1,641,5185 30-4
18-12-26 44,001,201,05+0,15 +14,3% 0,20--1,201,095 30-4
18-12-26 45,001,001,04-- -- --2,201,000,9551 30-4
18-12-26 46,000,810,88-- -- ----0,810,811 28-4
18-12-26 48,000,600,66-- -- ----0,600,6010 30-4
18-12-26 50,000,450,43-- -- --0,500,450,452 24-4
18-12-26 55,000,230,27-- -- --0,630,230,2340 28-4
18-12-26 60,000,140,14-- -- --0,560,140,141 22-4
18-12-26 70,000,070,03-- -- ----0,070,073 28-4
19-03-27 16,00--21,86-- -- --------0 --
19-03-27 18,00--20,54-- -- --------0 --
19-03-27 20,0018,6518,54-- -- ----18,6518,651 8-4
19-03-27 22,0018,1516,55-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,89-- -- --------0 --
19-03-27 26,00--12,65-- -- --------0 --
19-03-27 27,00--11,06-- -- --------0 --
19-03-27 28,00--10,81-- -- --------0 --
19-03-27 29,00--9,93-- -- --------0 --
19-03-27 30,008,309,08-- -- ----8,308,301 20-4
19-03-27 32,006,457,49-- -- ----6,756,455 20-4
19-03-27 34,005,726,02-- -- ----5,725,725 22-4
19-03-27 36,004,234,76-- -- ----4,234,23400 28-4
19-03-27 38,003,383,70-- -- ----3,503,255 28-4
19-03-27 40,002,452,82-- -- ----2,452,432 28-4
19-03-27 42,002,002,12-- -- ----2,002,001 30-4
19-03-27 44,001,551,60-- -- ----1,551,5510 28-4
19-03-27 46,001,151,20-- -- ----1,151,152 24-4
19-03-27 48,001,600,79-- -- ----1,601,602 2-4
19-03-27 50,001,340,71-- -- ----1,361,343 7-4
19-03-27 55,000,480,38-- -- ----0,490,4814 15-4
19-03-27 60,000,200,22-- -- ----0,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0019,7017,87-- -- ----19,7019,701 16-3
18-06-27 22,0013,0015,89-- -- ----13,0013,002 26-2
18-06-27 24,0014,5513,94-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6712,09-- -- ----12,6712,67395 16-4
18-06-27 28,0010,7510,34-- -- ----10,8010,7510 17-4
18-06-27 30,008,608,69-- -- ----8,608,602 28-4
18-06-27 35,005,405,22+0,18 +3,4% ----5,405,405 30-4
18-06-27 40,003,072,85+0,22 +7,7% 1,504,953,073,0710 30-4
18-06-27 45,001,601,48+0,12 +8,1% ----1,601,547 30-4
18-06-27 50,000,840,78-- -- ----0,840,841 28-4
18-06-27 55,000,440,50-- -- ----0,440,4410 28-4
18-06-27 60,000,270,25+0,02 +8,0% ----0,270,2725 30-4
18-06-27 80,000,130,06-- -- ----0,130,13337 26-3
17-12-27 15,0023,3023,53-- -- ----23,3023,3011 28-4
17-12-27 20,0018,1517,85+0,30 +1,7% ----18,1518,151 30-4
17-12-27 22,0016,4815,86-- -- ----16,4816,4861 28-4
17-12-27 24,0014,4014,56-- -- ----14,4014,304 30-4
17-12-27 26,0012,8012,17+0,63 +5,2% ----12,8012,3015 30-4
17-12-27 28,0010,6511,10-- -- ----10,8010,6526 30-4
17-12-27 30,009,509,04+0,46 +5,1% ----9,509,203 30-4
17-12-27 32,008,007,62+0,38 +5,0% --10,008,007,7511 30-4
17-12-27 34,006,406,37+0,03 +0,5% ----6,556,402 30-4
17-12-27 35,006,005,79+0,21 +3,6% ----6,006,005 30-4
17-12-27 40,003,583,47+0,11 +3,2% ----3,653,584 30-4
17-12-27 45,002,202,01+0,19 +9,5% 2,00--2,202,0919 30-4
17-12-27 50,001,181,14+0,04 +3,5% ----1,211,183 30-4
17-12-27 55,000,770,66-- -- ----0,770,77100 16-4
17-12-27 60,000,400,37-- -- ----0,450,40165 23-4
17-12-27 80,000,060,03-- -- ----0,060,0618 23-4
15-12-28 15,0025,1023,53-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2518,56-- -- ----18,2518,254 22-4
15-12-28 22,0016,1115,97-- -- ----16,1116,116 22-4
15-12-28 24,0014,5214,79-- -- ----14,5214,522 23-4
15-12-28 25,0013,5813,91-- -- ----13,6113,571.771 27-4
15-12-28 26,0013,9612,47-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3511,52-- -- ----11,3511,355 27-4
15-12-28 30,009,9510,06-- -- ----10,009,9532 30-4
15-12-28 32,008,308,32-- -- 3,76--8,308,301 29-4
15-12-28 34,007,007,17-- -- ----7,507,008 28-4
15-12-28 35,007,007,06-- -- ----7,006,708 30-4
15-12-28 40,004,524,75-- -- --7,954,604,5255 30-4
15-12-28 45,003,102,89+0,21 +7,3% ----3,103,1012 30-4
15-12-28 50,001,971,90-- -- 0,05--1,971,971 27-4
15-12-28 55,002,151,24-- -- ----2,152,151 30-3
15-12-28 60,001,120,86-- -- ----1,121,1210 9-4
15-12-28 80,000,360,19-- -- ----0,370,3630 20-3
21-12-29 15,0018,2023,53-- -- ----18,2018,201 16-2
21-12-29 20,0018,1518,54-- -- ----18,1518,152 29-4
21-12-29 22,0016,5515,95-- -- ----16,5516,5521 16-4
21-12-29 24,0014,4914,27-- -- ----14,5114,494 27-4
21-12-29 25,0013,5514,11-- -- ----13,5513,55100 29-4
21-12-29 26,0013,3012,72+0,58 +4,6% ----13,3013,153 30-4
21-12-29 28,0011,4011,84-- -- ----11,4011,401 27-4
21-12-29 30,0010,1510,46-- -- ----10,1510,1550 29-4
21-12-29 35,007,407,67-- -- ----7,407,401 30-4
21-12-29 40,005,265,49-- -- ----5,265,265 29-4
21-12-29 45,003,403,85-- -- ----3,403,402 17-4
21-12-29 50,002,952,73-- -- ----2,952,951 16-4
21-12-29 55,003,001,92-- -- ----3,003,0010 31-3
21-12-29 60,001,331,24-- -- ----1,331,33101 24-4
21-12-29 80,000,700,37-- -- ----0,700,7025 31-3
21-12-29 100,000,150,15-- -- ----0,150,15100 17-4
20-12-30 15,0025,0523,55-- -- ----25,0525,052 26-3
20-12-30 20,0016,9517,92-- -- ----16,9516,951 17-4
20-12-30 22,0017,2016,77-- -- ----17,2017,202 15-4
20-12-30 24,0014,7015,06-- -- ----14,7014,701 30-4
20-12-30 26,0013,0013,53-- -- ----13,0013,0015 28-4
20-12-30 28,0012,7512,14-- -- ----12,7512,751 10-4
20-12-30 30,0010,6010,86-- -- ----10,8010,608 30-4
20-12-30 35,008,008,19-- -- ----8,057,929 30-4
20-12-30 40,005,906,12-- -- ----5,905,909 29-4
20-12-30 45,004,404,48-- -- ----4,424,3655 30-4
20-12-30 50,004,653,30-- -- ----4,654,651 2-4
20-12-30 55,002,412,45-- -- ----2,412,413 23-4
20-12-30 60,001,851,82-- -- ----1,851,8550 24-4
20-12-30 80,001,100,62-- -- ----1,101,036 31-3
20-12-30 100,000,250,30-- -- ----0,250,255 17-4
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?