Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 35,97536,215-0,24 -0,7% 36,2935,8653.456.83317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 11.169 (6.318 Calls, 4.851 Puts)
Totaal open interest bij opening 766.442 (417.291 Calls, 349.151 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2524,23-0,24 -1,0% 23,8024,0026,2526,252 20-5
19-06-26 14,0024,2522,24-0,25 -1,1% ----24,2524,254 20-5
19-06-26 16,0014,8520,24-0,24 -1,2% ----14,8514,8510 19-8
19-06-26 18,0013,7518,24-0,24 -1,3% ----13,7513,7510 26-8
19-06-26 20,0017,7016,24-0,24 -1,5% ----17,7017,702 20-4
19-06-26 22,007,1014,25-0,24 -1,7% ----7,107,1010 8-5
19-06-26324,0013,6012,25-0,24 -2,0% ----13,6013,602 20-5
19-06-26 25,0012,8011,25-0,24 -2,1% ----12,8012,8010 19-5
19-06-26 26,009,8510,25-0,24 -2,3% ----9,859,851 5-3
19-06-26227,0010,709,26-0,24 -2,6% ----10,7010,705 20-5
19-06-26 28,009,808,26-0,24 -2,9% ----9,809,802.502 20-5
19-06-26 29,008,677,27-0,24 -3,3% ----8,678,6793 20-5
19-06-26 29,507,106,78-0,25 -3,7% ----7,107,101 25-5
19-06-262.85230,006,506,29-0,25 -4,0% ----6,506,502 27-5
19-06-26231,005,405,31-0,26 -4,9% ----5,405,401 28-5
19-06-266632,004,504,34-0,26 -6,0% ----4,504,502 28-5
19-06-262433,003,343,38-0,26 -7,7% ----3,343,341 28-5
19-06-2638934,002,172,49-0,25 -10,0% --4,502,482,178 17:26
19-06-265.41235,001,601,69-0,23 -13,6% ----1,601,605 14:02
19-06-264.38236,000,821,04-0,19 -18,3% 0,21--1,000,82299 17:29
19-06-263.57837,000,430,58-0,12 -20,7% 0,35--0,560,43417 17:26
19-06-269.72638,000,230,33-0,08 -24,2% --0,330,310,2363 17:12
19-06-2610.22439,000,130,18-0,04 -22,2% 0,100,170,160,1222 17:24
19-06-2633.92740,000,080,11-0,02 -18,2% ----0,090,0731 17:19
19-06-263.73441,000,050,07-0,02 -28,6% --0,800,050,051 15:43
19-06-2614.89342,000,040,04-0,02 -50,0% ----0,040,0323 17:26
19-06-262.13443,000,030,02-0,01 -50,0% ----0,030,032 27-5
19-06-261.95744,000,030,01-- -- ----0,040,03110 28-5
19-06-265.51045,000,040,01+0,03 +300,0% ----0,040,0410 10:54
19-06-266.72246,000,040,02+0,02 +100,0% --0,080,040,041.570 27-5
19-06-262.87548,000,110,01-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,02-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----0,100,107 14-4
19-06-2610754,000,080,01-- -- ----0,080,0875 15-4
19-06-265.25055,000,020,01-- -- ----0,020,0250 8-5
19-06-26156,000,160,01-- -- ----0,160,161 2-4
19-06-2646260,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--18,29-0,25 -1,4% --------0 --
17-07-26 20,00--16,30-0,26 -1,6% --------0 --
17-07-26 22,00--14,31-0,26 -1,8% 13,8514,05----0 --
17-07-26 24,00--12,32-0,26 -2,1% --------0 --
17-07-26 25,00--11,33-0,27 -2,4% --------0 --
17-07-26 26,00--10,34-0,27 -2,6% --------0 --
17-07-26 27,00--9,34-0,25 -2,7% --------0 --
17-07-26 28,00--8,36-0,25 -3,0% --------0 --
17-07-26 29,00--7,37-0,23 -3,1% --------0 --
17-07-26 30,006,206,40-0,24 -3,8% ----6,206,202 11-5
17-07-26231,005,975,45-0,24 -4,4% ----5,975,971 18-5
17-07-26232,005,654,53-0,25 -5,5% ----5,655,651 22-5
17-07-261.57933,003,563,64-0,24 -6,6% ----3,563,5110 14:59
17-07-2672034,002,752,82-0,22 -7,8% ----2,752,752 28-5
17-07-2663135,001,882,10-0,20 -9,5% 0,09--2,011,8869 17:11
17-07-261.47736,001,291,50-0,18 -12,0% ----1,441,2814 17:25
17-07-261.91737,000,881,04-0,16 -15,4% ----0,980,88431 17:10
17-07-261.49738,000,590,68-0,10 -14,7% ----0,650,5918 17:23
17-07-2682139,000,400,47-0,09 -19,1% ----0,410,4016 15:48
17-07-2619.82540,000,280,32-0,07 -21,9% 0,210,320,290,27123 17:00
17-07-268441,000,220,22-0,05 -22,7% ----0,220,223 10:00
17-07-2618142,000,130,16-0,04 -25,0% ----0,130,134 16:44
17-07-2611843,000,120,10-0,03 -30,0% ----0,120,112 28-5
17-07-269544,000,170,06-0,02 -33,3% 0,07--0,170,163 21-5
17-07-264746,000,110,02-0,01 -50,0% ----0,110,111 20-5
17-07-26348,000,180,01-- -- ----0,180,181 4-5
17-07-262350,000,140,03-- -- ----0,140,1425 30-4
17-07-26 52,00--0,02-- -- --------0 --
21-08-26 18,00--18,31-0,24 -1,3% --------0 --
21-08-26 20,00--16,32-0,24 -1,5% --------0 --
21-08-26 22,00--14,33-0,23 -1,6% --------0 --
21-08-26 24,00--12,35-0,24 -1,9% --------0 --
21-08-26 25,00--11,37-0,25 -2,2% --------0 --
21-08-26 26,00--10,39-0,25 -2,4% --------0 --
21-08-26 27,00--9,41-0,25 -2,7% --------0 --
21-08-26 28,00--8,44-0,25 -3,0% --------0 --
21-08-26 29,00--7,49-0,25 -3,3% --------0 --
21-08-26 30,00--6,54-0,24 -3,7% --------0 --
21-08-2610031,006,805,62-0,24 -4,3% ----6,806,70100 21-5
21-08-26732,005,454,75-0,25 -5,3% ----5,455,453 26-5
21-08-2618033,004,193,91-0,22 -5,6% ----4,194,195 27-5
21-08-264134,002,883,15-0,21 -6,7% ----2,882,882 27-5
21-08-2615235,002,292,47-0,18 -7,3% ----2,312,2551 27-5
21-08-265436,001,791,89-0,17 -9,0% ----1,791,795 16:03
21-08-2659837,001,241,42-0,16 -11,3% --1,501,401,2415 17:27
21-08-2674538,000,961,06-0,13 -12,3% ----1,000,9642 14:22
21-08-266739,000,700,78-0,11 -14,1% --1,100,720,703 16:16
21-08-2615040,000,530,57-0,08 -14,0% --0,900,550,5112 15:22
21-08-263841,000,390,42-0,06 -14,3% ----0,390,391 14:59
21-08-263042,000,300,32-0,05 -15,6% ----0,300,303 27-5
21-08-261043,000,220,24-0,03 -12,5% ----0,220,222 15:22
21-08-261944,000,210,18-0,03 -16,7% ----0,210,213 25-5
21-08-26246,00--0,10-0,03 -30,0% --------1 28-5
21-08-26348,000,130,05-0,02 -40,0% ----0,130,131 21-5
21-08-26250,000,110,02-0,01 -50,0% ----0,110,112 20-5
21-08-2615052,000,060,01-- -- ----0,060,06150 27-5
18-09-26 12,0020,7024,28-0,24 -1,0% ----20,7520,7047 13-11
18-09-26 14,0018,8022,30-0,25 -1,1% ----18,8018,7035 13-11
18-09-26 16,0015,3020,31-0,25 -1,2% ----15,3015,304 20-1
18-09-26 18,00--18,32-0,25 -1,4% --------0 --
18-09-26 20,0018,0416,34-0,26 -1,6% ----18,0817,95163 20-5
18-09-26 22,00--14,36-0,26 -1,8% --------0 --
18-09-26124,0011,9112,38-0,24 -1,9% ----11,9111,912 8-5
18-09-261725,0012,9011,39-0,24 -2,1% ----12,9012,8040 19-5
18-09-26 26,006,4510,41-0,24 -2,3% ----6,456,451 30-1
18-09-26327,0010,159,44-0,24 -2,5% ----10,1510,151 18-5
18-09-26 28,0010,008,48-0,25 -2,9% ----10,0010,001 20-5
18-09-265229,009,067,53-0,24 -3,2% ----9,068,9019 20-5
18-09-2655930,006,306,60-0,24 -3,6% 6,156,356,306,3010 27-5
18-09-262.41432,004,844,84-0,22 -4,5% ----4,844,8410 09:46
18-09-264.84134,003,203,31-0,20 -6,0% 0,30--3,303,2060 11:22
18-09-266.15736,002,002,09-0,16 -7,7% ----2,002,005 15:25
18-09-263.21238,001,101,25-0,13 -10,4% ----1,201,1035 17:24
18-09-266.66140,000,660,74-0,09 -12,2% ----0,660,664.001 17:22
18-09-267.64742,000,400,43-0,05 -11,6% 0,21--0,400,4032 15:01
18-09-2656244,000,290,27-0,03 -11,1% ----0,290,296 28-5
18-09-2614.87445,000,240,22-0,02 -9,1% ----0,240,248 28-5
18-09-2612646,000,280,18-0,02 -11,1% ----0,280,2810 21-5
18-09-2663948,000,160,13-0,01 -7,7% ----0,160,161 26-5
18-09-2611.64750,000,090,10-0,01 -10,0% ----0,090,093 12:51
18-09-2621955,000,070,06-0,01 -16,7% ----0,070,071 15-5
18-09-261160,000,160,020,00 0,0% ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-261510,0026,7526,27-0,24 -0,9% ----26,7526,755 25-5
18-12-265012,0024,7524,28-0,24 -1,0% ----24,7524,755 25-5
18-12-2611214,0022,1522,29-0,24 -1,1% ----22,1522,1512 27-5
18-12-2611615,0021,3021,30-0,24 -1,1% ----21,3021,305 27-5
18-12-263716,0021,3020,31-0,25 -1,2% ----21,3021,1010 22-5
18-12-265218,0019,5018,32-0,25 -1,4% ----19,5019,4545 21-5
18-12-263820,0016,5016,34-0,25 -1,5% ----16,5016,306 28-5
18-12-262922,0015,8514,36-0,24 -1,7% ----15,9215,85100 20-5
18-12-26124,0013,6512,41-0,25 -2,0% ----13,6513,651 22-5
18-12-2626325,0012,6011,44-0,24 -2,1% ----13,0512,6028 20-5
18-12-265626,0010,4510,48-0,25 -2,4% ----10,4510,451 15:15
18-12-26 27,0011,009,54-0,25 -2,6% ----11,0011,001 19-5
18-12-264.38428,009,908,62-0,25 -2,9% ----9,909,60190 21-5
18-12-2645929,008,107,72-0,24 -3,1% ----8,108,05300 25-5
18-12-2610.85630,006,906,85-0,23 -3,4% 6,008,006,906,9010 28-5
18-12-2621.93832,005,205,25-0,21 -4,0% ----5,205,204 09:36
18-12-2612.04134,003,673,87-0,20 -5,2% ----3,673,675 16:54
18-12-267.34535,003,043,26-0,17 -5,2% 3,00--3,223,0431 17:23
18-12-2613.21536,002,502,72-0,17 -6,3% ----2,602,5025 17:29
18-12-268.47038,001,681,84-0,13 -7,1% ----1,791,6827 17:21
18-12-2616.43740,001,171,23-0,10 -8,1% 1,00--1,211,1567 16:03
18-12-264.39742,000,750,83-0,07 -8,4% ----0,810,7548 17:13
18-12-261.99444,000,520,56-0,05 -8,9% 0,40--0,600,5211 28-5
18-12-262.01745,000,430,47-0,05 -10,6% ----0,450,4311 16:51
18-12-2665146,000,390,38-0,03 -7,9% ----0,390,39100 28-5
18-12-2634148,000,260,28-0,02 -7,1% ----0,260,2650 11:02
18-12-261.01450,000,200,21-0,02 -9,5% --0,500,200,201 11:58
18-12-2663055,000,150,12-0,01 -8,3% ----0,150,151 22-5
18-12-2613460,000,120,08-0,01 -12,5% --0,560,120,121 6-5
18-12-261170,000,070,02-0,01 -50,0% ----0,070,073 28-4
19-03-277416,0021,1520,31-0,25 -1,2% ----21,1521,1010 26-5
19-03-278918,0018,3018,32-0,24 -1,3% ----18,3018,305 27-5
19-03-273420,0017,0516,34-0,24 -1,5% ----17,0517,0020 26-5
19-03-27 22,0018,1514,37-0,24 -1,7% ----18,1518,1515 27-3
19-03-27 24,00--12,43-0,24 -1,9% --------0 --
19-03-27 26,00--10,55-0,25 -2,4% --------0 --
19-03-27 27,00--9,64-0,25 -2,6% --------0 --
19-03-27 28,00--8,75-0,24 -2,7% --------0 --
19-03-27 29,00--7,91-0,25 -3,2% 7,507,70----0 --
19-03-27330,007,057,10-0,25 -3,5% ----7,057,053 27-5
19-03-276232,006,895,58-0,21 -3,8% ----6,896,897 21-5
19-03-275834,004,054,27-0,19 -4,4% ----4,054,052 27-5
19-03-2766536,003,123,17-0,16 -5,0% ----3,143,109 15:06
19-03-271.27538,002,292,31-0,14 -6,1% 2,06--2,292,293 09:48
19-03-271.25840,001,631,66-0,11 -6,6% ----1,631,634 15:03
19-03-2789642,001,161,18-0,08 -6,8% ----1,161,162 12:11
19-03-2718644,000,820,84-0,05 -6,0% ----0,820,821 28-5
19-03-2711246,000,620,61-0,03 -4,9% ----0,620,621 27-5
19-03-271348,000,470,45-0,03 -6,7% ----0,470,471 14-5
19-03-27850,000,370,33-0,02 -6,1% ----0,370,375 11-5
19-03-2711455,000,480,18-0,02 -11,1% ----0,490,4814 15-4
19-03-271060,000,200,110,00 0,0% ----0,200,2010 27-4
19-03-27 70,00--0,07-0,02 -28,6% --------0 --
18-06-27 20,0018,2516,34-0,24 -1,5% ----18,2518,255 20-5
18-06-27 22,0013,0014,38-0,25 -1,7% ----13,0013,002 26-2
18-06-27 24,0014,0012,46-0,24 -1,9% ----14,0013,852 20-5
18-06-271.95126,0012,6710,62-0,25 -2,4% ----12,6712,67395 16-4
18-06-2713328,008,608,89-0,25 -2,8% --17,008,608,602 27-5
18-06-272.87530,007,307,29-0,23 -3,2% ----7,307,302 27-5
18-06-274.67835,004,004,04-0,17 -4,2% ----4,003,9883 16:46
18-06-274.49740,001,952,01-0,11 -5,5% 1,504,951,991,954 16:15
18-06-272.25745,000,950,93-0,04 -4,3% --------2.000 28-5
18-06-271.02750,000,460,45-0,03 -6,7% ----0,460,461 27-5
18-06-2771855,000,250,24-0,02 -8,3% ----0,250,253 27-5
18-06-2748960,000,220,15-0,01 -6,7% ----0,220,22125 6-5
18-06-2733980,000,130,030,00 0,0% --------2 22-5
17-12-2715115,0022,2521,30-0,25 -1,2% 20,8021,1022,2522,2510 26-5
17-12-275320,0016,8016,34-0,24 -1,5% --18,2016,8016,802 25-5
17-12-272222,0015,7214,40-0,25 -1,7% 13,9514,3016,0015,7290 20-5
17-12-274.47824,0012,5112,53-0,24 -1,9% ----12,5512,4065 28-5
17-12-274.69626,0010,6010,78-0,24 -2,2% ----10,7010,602 17:08
17-12-274.14328,009,259,16-0,25 -2,7% ----9,259,252 28-5
17-12-273.98130,009,037,68-0,24 -3,1% ----9,089,03150 20-5
17-12-273.04832,006,306,35-0,22 -3,5% --7,756,306,301 09:18
17-12-271.91334,005,055,19-0,20 -3,9% ----5,055,051 28-5
17-12-274.04635,004,634,66-0,17 -3,6% ----4,654,632 13:51
17-12-274.45840,002,432,61-0,12 -4,6% ----2,592,4317 17:20
17-12-271.37945,001,391,42-0,09 -6,3% --1,601,391,392 28-5
17-12-273.59450,000,750,76-0,06 -7,9% --0,750,750,73561 28-5
17-12-2723055,000,420,41-0,02 -4,9% ----0,420,421 28-5
17-12-2732760,000,260,23-0,02 -8,7% ----0,260,2650 26-5
17-12-272580,000,060,02-0,01 -50,0% ----0,060,0618 23-4
15-12-283015,0022,3521,29-0,24 -1,1% ----22,3522,2015 26-5
15-12-286720,0017,2516,34-0,25 -1,5% ----17,3517,252 22-5
15-12-28 22,0015,7714,43-0,25 -1,7% ----15,7715,775 19-5
15-12-2893024,0012,7512,64-0,24 -1,9% ----12,7512,756 27-5
15-12-282.30525,0012,8011,80-0,24 -2,0% ----12,8012,801 22-5
15-12-2874926,0012,4011,02-0,25 -2,3% ----12,4012,4019 21-5
15-12-282.32128,009,559,55-0,24 -2,5% ----9,559,551 16:34
15-12-282.80430,008,208,23-0,22 -2,7% ----8,208,2015 28-5
15-12-281.43432,007,007,07-0,23 -3,3% 3,76--7,007,001 27-5
15-12-2852234,005,956,02-0,25 -4,2% ----5,955,951 28-5
15-12-281.90935,005,525,54-0,20 -3,6% ----5,525,527 10:23
15-12-281.78040,003,463,57-0,13 -3,6% 3,304,053,523,4612 15:05
15-12-2852145,002,172,33-0,14 -6,0% ----2,172,171 27-5
15-12-281.52950,001,381,43-0,05 -3,5% 0,05--1,381,381 27-5
15-12-2812455,000,790,92-0,05 -5,4% ----0,850,7912 8-5
15-12-2855360,000,650,60-0,04 -6,7% ----0,650,6520 7-5
15-12-283980,000,360,130,00 0,0% ----0,370,3630 20-3
21-12-291115,0022,8521,29-0,24 -1,1% ----22,8522,8020 20-5
21-12-2920820,0016,0016,33-0,25 -1,5% ----16,5516,003 27-5
21-12-2926822,0016,0514,43-0,24 -1,7% --20,0016,0516,058 20-5
21-12-293.78724,0013,0012,73-0,25 -2,0% ----13,0013,0010 28-5
21-12-2979925,0012,0011,96-0,25 -2,1% ----12,0012,001 17:08
21-12-299226,0012,3011,22-0,25 -2,2% ----12,3012,301 22-5
21-12-2949528,0010,209,91-0,26 -2,6% ----10,3010,156 28-5
21-12-294.49830,008,608,70-0,25 -2,9% 8,258,708,608,601 27-5
21-12-291.19335,005,906,21-0,19 -3,1% ----5,905,9050 27-5
21-12-291.74440,004,234,32-0,18 -4,2% ----4,234,236 14:15
21-12-291.12645,003,552,93-0,11 -3,8% ----3,553,552 20-5
21-12-2928950,002,092,02-0,06 -3,0% 1,842,052,092,096 16:26
21-12-295955,001,461,39-0,04 -2,9% ----1,461,465 15:04
21-12-2932060,001,330,940,00 0,0% ----1,331,33101 24-4
21-12-2936280,000,400,25-0,02 -8,0% ----0,400,4025 5-5
21-12-29100100,000,150,12-0,06 -50,0% ----0,150,15100 17-4
20-12-30415,0022,9521,29-0,25 -1,2% ----22,9522,9510 20-5
20-12-3013720,0016,1016,33-0,25 -1,5% ----16,1016,101 27-5
20-12-307022,0015,5014,46-0,25 -1,7% ----15,5015,501 18-5
20-12-301.40424,0013,0012,83-0,25 -1,9% ----13,0312,9065 28-5
20-12-303026,0012,9211,42-0,25 -2,2% ----12,9212,921 19-5
20-12-3021128,0010,1010,25-0,22 -2,1% ----10,1510,058 27-5
20-12-3091730,009,159,12-0,22 -2,4% ----9,159,102 28-5
20-12-301.47435,006,806,72-0,18 -2,7% ----6,806,8065 15:34
20-12-302.07240,004,504,91-0,17 -3,5% 4,00--4,804,5020 27-5
20-12-3047145,004,103,60-0,13 -3,6% ----4,104,043 21-5
20-12-3036050,002,712,52-0,07 -2,8% ----2,712,7112 25-5
20-12-3074255,001,781,84-0,05 -2,7% 1,661,891,781,785 7-5
20-12-3016560,001,401,34-0,03 -2,2% 1,30--1,431,4010 13-5
20-12-308880,000,540,46-0,02 -4,3% ----0,540,5425 14:53
20-12-3020100,000,200,24-0,01 -4,2% ----0,210,2010 7-5
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?