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* 38,7638,76-- -- 39,29538,653.343.71417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-8-2026)
Totaal volume 25.305 (13.345 Calls, 11.960 Puts)
Totaal open interest bij opening 101.770 (52.743 Calls, 49.027 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 12,0028,1027,44-- -- ----28,2028,1080 20-8
18-09-26 14,0018,8025,44-6,64 -26,1% ----18,8018,7035 13-11
18-09-26 16,0015,3023,45-- -- ----15,3015,304 20-1
18-09-26 18,00--21,45-- -- --------0 --
18-09-26 20,0013,8019,45-- -- ----13,8013,801 26-6
18-09-26 22,00--17,46-- -- --------0 --
18-09-26 24,0014,9015,46-- -- ----14,9014,901 22-7
18-09-26 25,0014,6514,46-- -- ----14,6514,651 18-8
18-09-26 26,0013,5013,46-- -- ----13,5013,501 26-8
18-09-26 27,0012,2812,47-- -- ----12,2812,283 3-8
18-09-26 28,0010,3811,47-- -- ----10,3810,383 7-8
18-09-26 29,008,1510,47-- -- ----8,158,1512 14-7
18-09-26 29,504,409,97-- -- ----4,404,4063 1-7
18-09-26 30,008,759,47-0,72 -7,6% ----8,758,751 17:05
18-09-26 31,009,408,48-- -- ----9,409,401 20-8
18-09-26 32,007,807,48-- -- ----7,807,7010 25-8
18-09-26 33,006,306,50-- -- ----6,306,301 17-8
18-09-267234,004,985,52-0,67 -12,1% ----5,254,9811 15:42
18-09-26 35,003,924,54-0,62 -13,7% ----3,923,9230 17:22
18-09-26 36,003,283,60-0,32 -8,9% ----3,283,2875 15:16
18-09-26 37,002,012,68-0,67 -25,0% --5,402,262,0012 17:04
18-09-26 38,001,351,86-0,51 -27,4% 1,004,001,601,3543 16:37
18-09-26 39,000,741,16-0,42 -36,2% 0,06--1,000,70443 17:11
18-09-26 40,000,360,66-0,30 -45,5% --1,250,530,36198 17:04
18-09-26 41,000,200,34-0,14 -41,2% --0,280,240,17301 17:26
18-09-26 42,000,080,17-0,09 -52,9% --0,400,120,08101 16:38
18-09-26 43,000,050,09-0,04 -44,4% --0,500,050,0522 17:28
18-09-26 44,000,020,05-0,03 -60,0% --0,120,020,024 17:23
18-09-2615.49045,000,050,03-- -- ----0,050,0520 25-8
18-09-2611946,000,020,020,00 0,0% ----0,020,0210 12:16
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 18,0022,2021,50-- -- ----22,2022,2010 20-8
16-10-26 20,00--19,51-- -- --------0 --
16-10-26 22,00--17,52-- -- --------0 --
16-10-26 24,00--15,53-- -- --------0 --
16-10-26 26,00--13,54-- -- --------0 --
16-10-26 27,00--12,54-- -- --------0 --
16-10-26 28,00--11,55-- -- --------0 --
16-10-26 29,00--10,56-- -- --------0 --
16-10-26 30,008,109,57-- -- ----8,108,101 21-7
16-10-26 32,006,157,60-- -- ----6,156,151 21-7
16-10-26 33,006,056,63-- -- ----6,056,0529 13-8
16-10-26 34,005,655,67-- -- ----5,655,306 26-8
16-10-26 35,005,424,73-- -- ----5,425,4110 20-8
16-10-26 36,003,183,83-0,65 -17,0% ----3,323,1821 16:49
16-10-26 37,002,713,01-0,30 -10,0% ----2,712,717 12:28
16-10-26 38,001,702,27-0,57 -25,1% ----1,851,70375 17:00
16-10-26 39,001,201,63-0,43 -26,4% ----1,471,20135 16:34
16-10-26 40,000,801,12-0,32 -28,6% ----0,990,8093 16:14
16-10-262.39441,000,500,74-0,23 -31,1% --0,750,650,50185 17:02
16-10-26 42,000,350,48-0,13 -27,1% --0,840,410,3538 16:24
16-10-26 43,000,250,30-0,05 -16,7% --0,580,250,229 14:19
16-10-26 44,000,150,19-0,04 -21,1% ----0,150,1559 15:27
16-10-26 45,000,200,13-- -- ----0,200,202 24-8
16-10-26 46,000,110,08-- -- ----0,110,1160 25-8
16-10-26 48,000,160,05-- -- --------18 18-8
16-10-26 50,00--0,03-- -- --------0 --
16-10-26 52,00--0,03-- -- --------0 --
16-10-263054,000,020,02-- -- ----0,020,0230 25-8
20-11-26 20,00--19,54-- -- --------0 --
20-11-26 22,00--17,55-- -- --------0 --
20-11-26 24,00--15,57-- -- --------0 --
20-11-26 26,00--13,59-- -- --------0 --
20-11-26 27,00--12,61-- -- --------0 --
20-11-26 28,00--11,62-- -- --------0 --
20-11-26 29,00--10,64-- -- --------0 --
20-11-26 30,00--9,66-- -- --------0 --
20-11-26 32,00--7,71-- -- --------0 --
20-11-26 33,00--6,77-- -- --------0 --
20-11-26 34,00--5,84-- -- --------0 --
20-11-26 35,004,404,95-0,55 -11,1% ----4,404,402 16:07
20-11-26 36,003,584,11-0,53 -12,9% ----3,683,541.186 17:29
20-11-26 37,002,783,33-0,55 -16,5% ----2,782,781 16:34
20-11-26 38,002,232,64-0,41 -15,5% ----2,322,234 15:43
20-11-265439,001,602,04-0,41 -20,1% ----1,851,606 16:56
20-11-26 40,001,181,53-0,35 -22,9% ----1,401,1833 16:50
20-11-26 41,001,011,13-0,12 -10,6% ----1,011,013 13:02
20-11-26 42,000,720,83-0,11 -13,3% ----0,720,659 12:34
20-11-26 43,000,660,59-- -- --0,560,760,6216 25-8
20-11-26 44,000,330,41-0,08 -19,5% --0,400,330,331 11:48
20-11-26 45,000,280,29-- -- ----0,280,2810 26-8
20-11-26 46,000,210,21-- -- ----0,210,2110 26-8
20-11-26 48,000,100,100,00 0,0% ----0,100,1010 14:29
20-11-26 50,000,130,08-- -- ----0,130,1311 24-8
20-11-26 52,00--0,06-- -- --------0 --
20-11-26 54,00--0,04-- -- --------0 --
18-12-26 10,0029,8529,48-- -- ----29,8529,8515 24-8
18-12-26 12,0028,2027,49-- -- ----28,2028,1015 20-8
18-12-26 14,0026,0525,50-- -- ----26,0526,0510 20-8
18-12-26 15,0025,4024,51-- -- ----25,4025,407 21-8
18-12-26 16,0021,3023,52-- -- ----21,3021,1010 22-5
18-12-26 18,0020,5521,53-- -- ----20,5520,554 5-8
18-12-262520,0019,1019,54-0,66 -3,4% ----19,1019,102 27-8
18-12-26 22,0017,8017,55-- -- ----17,8017,6515 25-8
18-12-26124,0013,6515,57-0,66 -4,2% ----13,6513,651 22-5
18-12-2626425,0014,2514,59-0,66 -4,5% ----14,2514,2510 12:42
18-12-26 26,0013,9513,60-- -- ----13,9513,857 18-8
18-12-26 27,0013,0512,62-- -- ----13,0513,051 18-8
18-12-26 28,0012,0511,63-- -- ----12,0512,0532 18-8
18-12-26 29,0010,2010,66-- -- ----10,2010,207 11-8
18-12-2631030,0010,259,68-0,66 -6,8% ----10,2510,252 24-8
18-12-26 32,007,057,77-0,72 -9,3% ----7,307,0512 16:56
18-12-26 34,005,455,92-0,47 -7,9% ----5,555,3038 16:17
18-12-26 35,004,505,06-0,56 -11,1% ----4,544,502 27-8
18-12-26 36,004,054,25-0,20 -4,7% ----4,053,807 14:40
18-12-26 38,002,402,84-0,44 -15,5% 0,80--2,602,40164 16:10
18-12-26 40,001,421,77-0,35 -19,8% --2,501,581,38225 17:09
18-12-26 42,000,841,02-0,18 -17,6% 0,35--0,890,80775 17:26
18-12-26 44,000,450,58-0,13 -22,4% --0,900,530,4599 16:43
18-12-26 45,000,330,44-0,11 -25,0% ----0,350,33145 17:09
18-12-26 46,000,260,32-0,06 -18,8% --0,550,260,2520 10:23
18-12-26 48,000,160,18-0,02 -11,1% 0,084,000,160,1610 12:03
18-12-26 50,000,100,11-0,01 -9,1% --0,500,100,101 27-8
18-12-26 55,000,110,05-- -- ----0,110,111 27-7
18-12-2613260,000,080,01+0,01 +100,0% ----0,080,082 22-7
18-12-261170,000,070,02-- -- ----0,070,073 28-4
19-03-27 14,0026,1025,51-- -- ----26,1026,107 24-8
19-03-27 16,0024,1023,52-- -- ----24,1024,107 24-8
19-03-27 18,0022,1021,53-- -- ----22,1022,1014 24-8
19-03-27 20,0020,0019,55-- -- ----20,0020,0020 19-8
19-03-27 22,0018,1517,57-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,59-- -- --------0 --
19-03-27226,0012,8513,63-0,67 -4,9% ----13,1512,852 12-8
19-03-27 27,00--12,65-- -- --------0 --
19-03-27 28,0012,4711,69-- -- ----12,4712,474 21-8
19-03-27 29,00--10,73-- -- --------0 --
19-03-27 30,009,419,78-- -- ----9,419,411 26-8
19-03-27 32,007,567,96-- -- ----7,567,5650 14-8
19-03-27 34,006,656,26-- -- ----6,656,657 24-8
19-03-273.13536,004,434,75-0,52 -10,9% ----4,434,434 26-8
19-03-27 38,003,273,47-- -- ----3,273,274 26-8
19-03-27 40,002,122,44-0,32 -13,1% 2,083,502,262,124.082 16:24
19-03-27 42,001,421,65-0,23 -13,9% ----1,421,422 15:46
19-03-27 44,001,511,10-- -- ----1,511,47320 21-8
19-03-27 46,000,680,73-- -- ----0,680,6419 26-8
19-03-27 48,000,410,48-0,07 -14,6% ----0,410,414 10:56
19-03-27 50,000,380,33-- -- ----0,380,3760 25-8
19-03-2711755,000,240,14-0,02 -14,3% ----0,240,242 21-8
19-03-27 60,000,200,08-- -- ----0,200,2010 27-4
19-03-271070,000,050,02+0,01 +50,0% ----0,050,051 21-8
18-06-27 14,0026,4025,50-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4523,52-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3021,53-- -- ----22,3022,305 20-8
18-06-27 20,0020,1519,55-- -- ----20,1520,152 19-8
18-06-27 22,0013,0017,57-- -- ----13,0013,002 26-2
18-06-27 24,0010,8515,60-- -- ----10,8510,853 19-6
18-06-27 26,0014,4013,65-- -- ----14,4014,4020 20-8
18-06-27 27,00--12,69-- -- --------0 --
18-06-27 28,0011,6011,74-- -- --17,0011,6011,402 26-8
18-06-27 29,0010,2610,81-0,55 -5,1% ----10,2610,264 27-8
18-06-27 30,009,659,91-- -- ----9,659,653 26-8
18-06-27 32,007,508,17-- -- ----7,507,501 13-8
18-06-27 34,006,306,59-- -- ----6,306,3010 26-8
18-06-27 35,005,555,85-- -- ----5,555,555 26-8
18-06-27 36,004,865,18-- -- ----4,944,86109 26-8
18-06-27 38,003,523,96-0,44 -11,1% ----3,673,5211 16:11
18-06-27 40,002,642,95-0,31 -10,5% 2,51--2,842,64210 15:45
18-06-27 42,001,872,15-0,28 -13,0% ----1,921,8411 17:11
18-06-27 44,001,431,54-0,11 -7,1% ----1,431,431 14:44
18-06-27 45,001,211,31-0,10 -7,6% ----1,211,154 13:09
18-06-27 46,001,311,11-- -- ----1,311,31112 20-8
18-06-27 48,001,080,80-- -- ----1,081,083 21-8
18-06-27 50,000,750,57-- -- ----0,750,755 24-8
18-06-27 55,000,300,26-- -- ----0,300,2960 25-8
18-06-27 60,000,220,14-- -- --------1 15-7
18-06-2734280,000,030,01-- -- ----0,030,032 3-8
17-12-27 15,0024,2024,51-- -- ----24,2024,201 26-8
17-12-27 20,0020,3019,54-- -- 17,75--20,3020,3030 20-8
17-12-27 22,0016,6117,57-- -- ----16,6116,60110 13-8
17-12-27 24,0016,4015,62-- -- ----16,4016,4033 20-8
17-12-27 26,0013,2013,73-0,53 -3,9% ----13,6013,2022 17:23
17-12-273.94828,0012,4011,92-0,63 -5,3% ----12,4012,401 20-8
17-12-27 30,009,7510,22-0,47 -4,6% ----9,759,7536 16:21
17-12-27 32,008,358,65-0,30 -3,5% ----8,358,303.013 12:12
17-12-27 34,006,657,20-0,55 -7,6% ----6,856,6594 16:34
17-12-27 35,006,106,53-0,43 -6,6% --6,956,176,103 15:49
17-12-27 40,003,383,80-0,42 -11,1% ----3,603,38328 16:57
17-12-27 45,001,962,06-0,10 -4,9% --3,051,961,961 15:50
17-12-27 50,001,251,09-- -- ----1,251,25100 24-8
17-12-27 55,000,520,57-- -- ----0,520,5220 26-8
17-12-27 60,000,370,32-- -- ----0,370,375 24-8
17-12-27 80,000,040,06-- -- ----0,040,043 15-6
16-06-28 20,0018,7519,55-- -- ----18,7518,755 22-7
16-06-28 24,0016,3015,66-- -- ----16,3016,305 24-8
16-06-28 26,00--13,83-- -- --------0 --
16-06-28 28,00--12,12-- -- --------0 --
16-06-28 30,0011,1510,52-- -- ----11,1511,151 24-8
16-06-2816035,007,777,08-0,51 -7,2% ----7,777,771 21-8
16-06-28 40,004,704,49+0,21 +4,7% ----4,704,702 27-8
16-06-28 45,002,442,74-0,30 -10,9% ----2,442,44125 27-8
16-06-28 50,001,861,63-- -- ----1,861,7230 24-8
16-06-28 55,000,450,97-- -- 0,75--0,450,4538 7-7
16-06-28 60,000,240,57-- -- 0,40--0,240,245 30-6
16-06-28 80,00--0,06-- -- --------0 --
15-12-28 15,0025,1024,51-- -- ----25,1025,105 24-8
15-12-28 20,0019,7619,55-- -- ----19,7619,75160 18-8
15-12-28 22,0015,7717,59-- -- ----15,7715,775 19-5
15-12-28 24,0016,4515,71-- -- ----16,4516,451 20-8
15-12-28 25,0015,6714,80-- -- ----15,6715,65160 21-8
15-12-2876226,0013,6713,94-0,63 -4,5% ----13,6713,6710 23-7
15-12-28 28,0012,0012,30-0,30 -2,4% ----12,0012,001 15:40
15-12-28 30,0010,2810,79-- -- ----10,2810,28294 11-8
15-12-28 32,009,109,40-0,30 -3,2% 6,00--9,149,1027 15:42
15-12-28 34,008,058,14-- -- ----8,058,0510 26-8
15-12-28 35,008,157,56-- -- --10,008,158,1525 24-8
15-12-28 40,004,825,08-0,26 -5,1% --5,054,824,8256 12:07
15-12-28 45,003,103,32-0,22 -6,6% ----3,103,103 15:30
15-12-28 50,001,942,13-0,19 -8,9% 0,05--1,941,941 15:56
15-12-28 55,001,611,37-- -- ----1,611,6161 20-8
15-12-2868460,000,890,88-0,09 -10,2% ----0,890,894 25-8
15-12-28 80,000,240,19-- -- ----0,240,241 21-8
21-12-29 15,0023,9524,51-- -- ----23,9523,9515 12-8
21-12-29 20,0020,5019,55-- -- ----20,5020,5010 20-8
21-12-29 22,0017,8417,61-- -- 14,00--17,8417,84160 18-8
21-12-29 24,0015,3015,79-- -- ----15,3515,30153 12-8
21-12-29 25,0014,7014,94-0,24 -1,6% ----14,7014,701 15:40
21-12-29 26,0014,5014,13-- -- ----14,5014,501 25-8
21-12-29 28,0012,9012,64-- -- ----12,9012,901 25-8
21-12-294.62430,0011,0911,27-0,56 -5,0% ----11,0911,03290 26-8
21-12-291.37235,009,008,37-0,50 -6,0% ----9,009,002 20-8
21-12-29 40,005,706,07-0,37 -6,1% 5,30--5,705,701 15:40
21-12-29 45,004,374,28-- -- ----4,374,374 25-8
21-12-29 50,003,042,99-- -- ----3,043,041 19-8
21-12-29 55,002,372,11-- -- ----2,372,3720 21-8
21-12-29 60,001,421,48-0,06 -4,1% ----1,421,42200 27-8
21-12-29 80,000,460,42-- -- ----0,460,46100 24-8
21-12-29 100,000,150,13-- -- ----0,150,15100 18-8
20-12-30 15,0024,9024,49-- -- ----24,9024,9010 19-8
20-12-30 20,0019,1019,52-- -- ----19,1019,10100 26-8
20-12-30 22,0016,6417,58-- -- ----16,6416,642 29-7
20-12-30 24,0016,0015,82-- -- ----16,0016,001 26-8
20-12-30 26,0015,1114,26-- -- ----15,1115,118 21-8
20-12-30 28,0013,4512,86-- -- ----13,4513,455 24-8
20-12-30 30,0011,4511,61-0,16 -1,4% ----11,4511,403 10:04
20-12-302.70635,008,708,92-0,55 -6,2% 6,109,908,708,701 26-8
20-12-30 40,006,156,77-0,62 -9,2% 6,009,456,606,1537 17:06
20-12-30 45,004,605,00-0,40 -8,0% 4,00--4,954,6022 16:58
20-12-3063050,003,393,69-0,27 -7,3% 3,354,053,503,3978 17:29
20-12-30 55,002,982,76+0,22 +8,0% 2,50--2,982,9823 14:42
20-12-30 60,002,152,08+0,07 +3,4% ----2,152,151 15:51
20-12-30 80,000,600,72-- -- --------1 26-8
20-12-302.199100,000,310,28-0,01 -3,6% --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?