Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,0136,69+0,32 +0,9% 37,31536,533.026.82117:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 15.836 (8.603 Calls, 7.233 Puts)
Totaal open interest bij opening 78.713 (33.569 Calls, 45.144 Puts)
Call / Put ratio 1,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,13-- -- ----26,2526,252 20-5
19-06-26 14,0024,2523,14-- -- ----24,2524,254 20-5
19-06-26 16,0014,8521,14-6,29 -29,8% ----14,8514,8510 19-8
19-06-26 18,0013,7519,14-0,42 -2,2% ----13,7513,7510 26-8
19-06-26 20,0017,7017,15-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,16-- -- ----7,107,1010 8-5
19-06-26 24,0013,6013,16-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,17-0,44 -3,6% ----12,8012,8010 19-5
19-06-26 26,009,8511,17-0,44 -3,9% ----9,859,851 5-3
19-06-26 27,0010,7010,18-- -- ----10,7010,705 20-5
19-06-26 28,009,809,18-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,19-0,44 -5,4% ----8,678,6793 20-5
19-06-26 29,507,107,69-0,59 -7,7% ----7,107,101 25-5
19-06-26 30,008,057,20-- -- ----8,118,052.562 20-5
19-06-26 31,005,656,21-0,56 -9,0% ----5,655,651 25-5
19-06-26 32,004,455,24-0,79 -15,1% ----4,454,453 25-5
19-06-26 33,003,754,27-0,52 -12,2% ----3,753,6012 25-5
19-06-26 34,002,843,34-0,50 -15,0% --4,502,912,83139 25-5
19-06-26 35,002,112,48-0,37 -14,9% --3,202,112,0015 25-5
19-06-26 36,001,411,73-0,32 -18,5% 0,21--1,411,2596 25-5
19-06-26 37,000,871,12-0,25 -22,3% ----0,870,80198 25-5
19-06-26 38,000,490,68-0,19 -27,9% --0,690,500,44246 25-5
19-06-2610.15639,000,260,38-0,10 -26,3% 0,100,500,270,25203 25-5
19-06-26 40,000,150,23-0,08 -34,8% 0,100,440,150,143.101 25-5
19-06-26 41,000,130,13-- -- 0,080,800,160,1321 22-5
19-06-26 42,000,060,08-0,02 -25,0% ----0,060,0548 25-5
19-06-262.13143,000,080,050,00 0,0% ----0,080,082 21-5
19-06-26 44,000,030,030,00 0,0% ----0,030,032 25-5
19-06-26 45,000,040,02-- -- ----0,040,04375 21-5
19-06-26 46,000,020,01+0,01 +100,0% --0,080,020,02225 25-5
19-06-26 48,000,110,01-- -- ----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--19,18-- -- --------0 --
17-07-26 20,00--17,19-- -- --------0 --
17-07-26 22,00--15,20-- -- --------0 --
17-07-26 24,00--13,21-- -- --------0 --
17-07-26 25,00--12,22-- -- --------0 --
17-07-26 26,00--11,23-- -- --------0 --
17-07-26 27,00--10,24-- -- --------0 --
17-07-26 28,00--9,26-- -- --------0 --
17-07-26 29,00--8,28-- -- --------0 --
17-07-26 30,006,207,31-- -- ----6,206,202 11-5
17-07-26231,005,976,35-0,43 -6,8% ----5,975,971 18-5
17-07-26 32,005,655,41-- -- ----5,655,651 22-5
17-07-26 33,003,994,50-0,51 -11,3% ----3,993,86110 25-5
17-07-26 34,003,123,63-0,51 -14,0% ----3,123,12145 25-5
17-07-26 35,002,442,84-0,40 -14,1% 0,09--2,442,441 25-5
17-07-26 36,001,762,15-0,39 -18,1% ----1,791,7086 25-5
17-07-26 37,001,261,57-0,31 -19,7% ----1,291,20687 25-5
17-07-26 38,000,891,11-0,22 -19,8% 0,680,950,890,8391 25-5
17-07-26 39,000,620,77-0,15 -19,5% 0,50--0,620,566 25-5
17-07-26 40,000,400,52-0,12 -23,1% 0,380,570,400,38341 25-5
17-07-26 41,000,250,35-0,10 -28,6% ----0,250,254 25-5
17-07-26 42,000,170,25-0,08 -32,0% ----0,180,174 25-5
17-07-26 43,000,120,17-0,05 -29,4% ----0,120,12100 25-5
17-07-26 44,000,170,12-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,07-- -- ----0,110,111 20-5
17-07-26 48,000,180,04-- -- ----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--19,22-- -- --------0 --
21-08-26 20,00--17,23-- -- --------0 --
21-08-26 22,00--15,25-- -- --------0 --
21-08-26 24,00--13,26-- -- --------0 --
21-08-26 25,00--12,28-- -- --------0 --
21-08-26 26,00--11,29-- -- --------0 --
21-08-26 27,00--10,31-- -- --------0 --
21-08-26 28,00--9,33-- -- --------0 --
21-08-26 29,00--8,37-- -- --------0 --
21-08-26 30,00--7,42-- -- --------0 --
21-08-26 31,006,806,49-- -- ----6,806,70100 21-5
21-08-26 32,005,005,58-0,58 -10,4% ----5,005,003 25-5
21-08-26 33,004,244,72-0,48 -10,2% ----4,244,11110 25-5
21-08-26 34,004,053,91-- -- ----4,054,051 22-5
21-08-26 35,002,783,18-0,40 -12,6% ----2,782,745 25-5
21-08-26 36,002,072,52-0,45 -17,9% ----2,122,077 25-5
21-08-26 37,001,651,96-0,31 -15,8% ----1,651,59506 25-5
21-08-26 38,001,221,49-0,27 -18,1% ----1,221,2212 25-5
21-08-26 39,000,941,12-0,18 -16,1% ----0,940,865 25-5
21-08-26 40,000,650,83-0,18 -21,7% --0,900,650,6534 25-5
21-08-26 41,000,710,62-- -- ----0,710,711 21-5
21-08-262742,000,350,47-0,09 -19,1% ----0,350,351 25-5
21-08-26 43,000,400,35-- -- ----0,400,403 21-5
21-08-26 44,000,210,27-0,06 -22,2% ----0,210,213 25-5
21-08-26 46,00--0,13-- -- --------1 21-5
21-08-26 48,000,130,06-- -- ----0,130,131 21-5
21-08-26 50,000,110,03-- -- ----0,110,112 20-5
21-08-26 52,00--0,01-- -- --------0 --
18-09-26 12,0020,7025,18-4,48 -17,8% ----20,7520,7047 13-11
18-09-26 14,0018,8023,20-4,40 -19,0% ----18,8018,7035 13-11
18-09-26 16,0015,3021,21-- -- ----15,3015,304 20-1
18-09-26 18,00--19,22-- -- --------0 --
18-09-26 20,0018,0417,24-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,26-- -- --------0 --
18-09-26 24,0011,9113,28-- -- ----11,9111,912 8-5
18-09-26 25,0012,9012,30-- -- ----12,9012,8040 19-5
18-09-26 26,006,4511,32-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,34-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,38-- -- ----10,0010,001 20-5
18-09-26 29,009,068,42-- -- ----9,068,9019 20-5
18-09-26 30,007,707,48-- -- ----8,107,7041 20-5
18-09-26 32,005,205,68-0,48 -8,5% ----5,265,1039 25-5
18-09-26 34,003,704,06-0,36 -8,9% 0,30--3,703,702 25-5
18-09-26 36,002,382,73-0,35 -12,8% ----2,432,31735 25-5
18-09-26 38,001,461,70-0,24 -14,1% --3,701,481,4245 25-5
18-09-267.38040,000,841,03-0,16 -15,5% ----0,860,8482 25-5
18-09-26 42,000,500,62-0,12 -19,4% 0,21--0,500,502 25-5
18-09-26 44,000,310,38-0,07 -18,4% ----0,310,314 25-5
18-09-26 45,000,250,31-0,06 -19,4% ----0,250,2512 25-5
18-09-26 46,000,280,25-- -- ----0,280,2810 21-5
18-09-26 48,000,210,17-- -- ----0,210,211.000 20-5
18-09-26 50,000,110,12-0,01 -8,3% ----0,110,1195 25-5
18-09-26 55,000,070,06-- -- ----0,070,071 15-5
18-09-26 60,000,160,04-- -- ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0026,7527,17-0,42 -1,5% ----26,7526,755 25-5
18-12-26 12,0024,7525,18-0,43 -1,7% ----24,7524,755 25-5
18-12-26 14,0023,3023,19-- -- ----23,5023,1555 22-5
18-12-26 15,0022,3522,20-- -- ----22,5022,3540 21-5
18-12-26 16,0021,3021,21-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5019,22-- -- ----19,5019,4545 21-5
18-12-26 20,0017,6017,24-- -- ----17,6017,455 21-5
18-12-26 22,0015,8515,27-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,31-- -- ----13,6513,651 22-5
18-12-26 25,0012,6012,34-- -- ----13,0512,6028 20-5
18-12-26 26,0010,9511,38-0,43 -3,8% ----10,9510,952 25-5
18-12-26 27,0011,0010,43-- -- ----11,0011,001 19-5
18-12-26 28,009,909,50-- -- ----9,909,60190 21-5
18-12-26 29,008,108,59-0,49 -5,7% ----8,108,05300 25-5
18-12-26 30,007,257,70-0,45 -5,8% 6,008,007,257,2551 25-5
18-12-26 32,005,616,04-0,43 -7,1% ----5,615,604 25-5
18-12-26 34,004,204,58-0,38 -8,3% 2,90--4,204,203 25-5
18-12-26 35,003,553,93-0,38 -9,7% 3,15--3,553,49103 25-5
18-12-26 36,003,003,34-0,34 -10,2% 2,50--3,022,9010 25-5
18-12-26 38,002,092,31-0,22 -9,5% ----2,102,04117 25-5
18-12-26 40,001,411,59-0,18 -11,3% 1,201,801,411,379 25-5
18-12-26 42,000,951,07-0,12 -11,2% ----0,950,924 25-5
18-12-26 44,000,810,74-- -- 0,40--0,810,814 22-5
18-12-26 45,000,520,61-0,09 -14,8% ----0,520,522 25-5
18-12-26 46,000,590,51-- -- ----0,610,5951 20-5
18-12-2634148,000,400,37-0,06 -16,2% ----0,400,4011 22-5
18-12-26 50,000,280,28-- -- --0,500,280,281 22-5
18-12-26 55,000,150,13-- -- --0,210,150,151 22-5
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 16,0020,6521,21-0,56 -2,6% ----20,6520,6510 25-5
19-03-275218,0019,5019,22-0,42 -2,2% ----19,5019,3552 22-5
19-03-27 20,0017,9017,24-- -- ----17,9017,8514 21-5
19-03-27 22,0018,1515,27-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,33-- -- --------0 --
19-03-27 26,00--11,43-- -- --------0 --
19-03-27 27,00--10,51-- -- --------0 --
19-03-27 28,00--9,60-- -- --------0 --
19-03-27 29,00--8,73-- -- --------0 --
19-03-27 30,008,507,90-- -- ----8,508,503 19-5
19-03-27 32,006,896,34-- -- ----6,896,897 21-5
19-03-27 34,004,604,95-0,35 -7,1% ----4,604,601 25-5
19-03-27 36,003,983,77-- -- ----3,983,956 22-5
19-03-27 38,002,562,80-0,24 -8,6% --2,702,562,56100 25-5
19-03-27 40,001,822,03-0,21 -10,3% ----1,821,821 25-5
19-03-27 42,001,311,46-0,15 -10,3% ----1,311,311 25-5
19-03-27 44,000,951,06-0,11 -10,4% ----0,950,952 25-5
19-03-27 46,000,700,78-0,08 -10,3% ----0,700,7010 25-5
19-03-27 48,000,470,58-- -- ----0,470,471 14-5
19-03-27 50,000,370,43-- -- ----0,370,375 11-5
19-03-27 55,000,480,22-- -- ----0,490,4814 15-4
19-03-27 60,000,200,14-- -- ----0,200,2010 27-4
19-03-27 70,00--0,06-- -- --------0 --
18-06-27 20,0018,2517,24-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,28-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,36-- -- ----14,0013,852 20-5
18-06-271.95126,0012,6711,49-0,40 -3,5% ----12,6712,67395 16-4
18-06-27 28,0010,309,72-- -- --17,0010,3010,301 20-5
18-06-27 30,008,658,08-- -- ----8,658,655 21-5
18-06-27 35,004,354,67-0,32 -6,9% ----4,354,305 25-5
18-06-27 40,002,182,41-0,23 -9,5% 1,504,952,182,189 25-5
18-06-27 45,001,201,18-- -- ----1,201,205 22-5
18-06-27 50,000,490,58-- -- --------10 15-5
18-06-27 55,000,430,29-- -- ----0,430,431 6-5
18-06-27 60,000,220,17-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- --------2 22-5
17-12-27 15,0022,7022,20-- -- ----22,7022,40102 21-5
17-12-27 20,0016,8017,25-0,45 -2,6% --18,2016,8016,802 25-5
17-12-27 22,0015,7215,30-- -- ----16,0015,7290 20-5
17-12-27 24,0013,7313,42-- -- ----14,0013,73183 20-5
17-12-27 26,0011,3011,63-0,33 -2,8% ----11,3011,2010 25-5
17-12-27 28,0010,309,96-- -- ----10,30--86 21-5
17-12-27 30,009,038,42-- -- ----9,089,03150 20-5
17-12-27 32,006,657,03-0,38 -5,4% --7,756,656,6510 25-5
17-12-27 34,005,855,81-- -- ----5,905,852 22-5
17-12-27 35,004,955,26-0,31 -5,9% ----4,954,953 25-5
17-12-27 40,002,803,04-0,24 -7,9% ----2,832,7938 25-5
17-12-27 45,001,521,69-0,17 -10,1% --1,801,521,5275 25-5
17-12-27 50,000,960,93-- -- 0,72--0,980,96264 22-5
17-12-27 55,000,500,52-- -- ----0,500,503 18-5
17-12-27 60,000,260,29-- -- ----0,260,261 18-5
17-12-272580,000,060,020,00 0,0% ----0,060,0618 23-4
15-12-28 15,0022,4522,20-- -- ----22,4522,4515 21-5
15-12-28 20,0017,2517,25-- -- ----17,3517,252 22-5
15-12-28 22,0015,7715,33-- -- ----15,7715,775 19-5
15-12-28 24,0013,3013,51-0,21 -1,6% ----13,3013,301 25-5
15-12-28 25,0012,8012,66-- -- ----12,8012,801 22-5
15-12-28 26,0012,4011,84-- -- ----12,4012,4019 21-5
15-12-28 28,0010,7510,33-- -- ----10,7510,751 20-5
15-12-28 30,009,558,98-- -- ----9,559,551 21-5
15-12-281.43432,008,177,74-0,33 -4,3% 3,76--8,238,1770 20-5
15-12-28 34,006,106,64-- -- ----6,106,103 12-5
15-12-28 35,006,166,13-- -- ----6,166,161 22-5
15-12-28 40,003,804,03-0,23 -5,7% 3,305,953,803,801 25-5
15-12-28 45,002,402,63-0,23 -8,7% ----2,412,4061 25-5
15-12-28 50,001,581,74-- -- 0,05--1,591,588 6-5
15-12-28 55,000,791,07-- -- ----0,850,7912 8-5
15-12-28 60,000,650,69-- -- ----0,650,6520 7-5
15-12-283980,000,360,16-0,01 -6,3% ----0,370,3630 20-3
21-12-29 15,0022,8522,20-- -- ----22,8522,8020 20-5
21-12-29 20,0017,9717,25-- -- ----17,9717,972 19-5
21-12-29 22,0016,0515,33-- -- --20,0016,0516,058 20-5
21-12-29 24,0014,4013,58-- -- ----14,4014,2540 21-5
21-12-29 25,0012,9012,78-- -- ----13,2012,9074 22-5
21-12-29 26,0012,3012,02-- -- ----12,3012,301 22-5
21-12-29 28,0010,4510,63-0,18 -1,7% ----10,4510,451 25-5
21-12-29 30,009,909,40-- -- ----9,909,902 21-5
21-12-29 35,006,406,79-0,39 -5,7% ----6,406,401 25-5
21-12-29 40,004,554,79-0,24 -5,0% ----4,554,551 25-5
21-12-29 45,003,553,36-- -- ----3,553,552 20-5
21-12-29 50,002,132,40-- -- ----2,132,131 7-5
21-12-29 55,001,851,59-- -- ----1,881,8515 5-5
21-12-29 60,001,331,09-- -- ----1,331,33101 24-4
21-12-29 80,000,400,29-- -- ----0,400,4025 5-5
21-12-29 100,000,150,12-- -- ----0,150,15100 17-4
20-12-30 15,0022,9522,18-- -- ----22,9522,9510 20-5
20-12-30 20,0018,0017,22-- -- ----18,0018,004 20-5
20-12-30 22,0015,5015,33-- -- ----15,5015,501 18-5
20-12-30 24,0014,7513,65-- -- ----14,7514,7512 20-5
20-12-30 26,0012,9212,20-- -- ----12,9212,921 19-5
20-12-30 28,0010,5511,00-0,45 -4,1% ----10,5510,5520 25-5
20-12-30 30,009,509,81-0,31 -3,2% ----9,509,4525 25-5
20-12-30 35,007,057,33-0,28 -3,8% ----7,057,0520 25-5
20-12-30 40,005,105,42-0,32 -5,9% 4,70--5,105,101 25-5
20-12-30 45,004,103,99-- -- ----4,104,043 21-5
20-12-30 50,002,712,85-0,14 -4,9% ----2,712,7112 25-5
20-12-3074255,001,782,08-0,14 -6,7% ----1,781,785 7-5
20-12-30 60,001,401,53-- -- ----1,431,4010 13-5
20-12-30 80,001,100,52-- -- ----1,101,036 31-3
20-12-30 100,000,200,21-- -- ----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?