Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 39,1040,82-1,72 -4,2% 39,1036,9411.548.97117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 26.100 (14.216 Calls, 11.884 Puts)
Totaal open interest bij opening 37.681 (26.960 Calls, 10.721 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--24,83-- -- --------0 --
17-04-26 18,00--22,83-- -- --------0 --
17-04-26 20,00--20,83-- -- --------0 --
17-04-26 22,00--18,83-- -- --------0 --
17-04-26 23,00--17,83-- -- --------0 --
17-04-26 24,00--16,84-- -- --------0 --
17-04-26 25,00--15,84-- -- --------0 --
17-04-26 26,00--14,84-- -- --------0 --
17-04-26 27,0012,7013,84-- -- ----12,7012,704 24-3
17-04-26 27,50--13,34-- -- --------0 --
17-04-26 28,00--12,84-- -- --------0 --
17-04-26 28,5010,0012,34-- -- ----10,8010,002 23-3
17-04-26 29,0011,4511,84-- -- ----11,4511,451 1-4
17-04-26 29,5010,0011,34-- -- ----10,009,952 1-4
17-04-26 30,008,4010,84-2,44 -22,5% ----8,408,103 09:18
17-04-26 31,009,879,84-- -- ----9,879,532 2-4
17-04-26 32,006,758,85-2,10 -23,7% ----6,756,1547 13:56
17-04-26 33,005,807,85-2,05 -26,1% 0,07--5,805,0025 16:22
17-04-26 34,004,876,86-1,99 -29,0% ----4,874,1038 16:00
17-04-26 35,004,005,87-1,87 -31,9% ----4,003,0787 17:20
17-04-26 35,50------ -- ---------- --
17-04-26 36,003,024,89-1,87 -38,2% ----3,022,1830 17:13
17-04-26 36,50------ -- ---------- --
17-04-26 37,002,083,93-1,85 -47,1% ----2,231,35138 17:10
17-04-26 37,501,583,45-1,87 -54,2% ----1,581,3020 16:16
17-04-26 38,001,362,99-1,63 -54,5% ----1,360,70254 16:45
17-04-26 38,500,952,54-1,59 -62,6% ----0,950,51615 16:30
17-04-26 39,000,682,13-1,45 -68,1% ----0,760,33255 17:22
17-04-26 39,500,401,75-1,35 -77,1% ----0,450,3020 15:44
17-04-26 40,000,321,40-1,08 -77,1% 0,102,070,360,15948 17:14
17-04-26 40,500,201,09-0,89 -81,7% ----0,240,0960 17:29
17-04-26 41,000,170,82-0,65 -79,3% ----0,170,09905 17:29
17-04-26 41,500,070,62-0,55 -88,7% ----0,080,0458 14:40
17-04-26 42,000,100,46-0,36 -78,3% --1,000,270,0573 17:29
17-04-26 42,500,350,34-- -- ----0,350,3428 7-4
17-04-26 43,000,050,24-0,19 -79,2% ----0,070,0415 13:27
17-04-26 43,50------ -- --------0 --
17-04-26 44,000,040,15-0,11 -73,3% ----0,050,034 11:54
17-04-26 45,000,100,09-- -- ----0,130,109 7-4
17-04-26 46,000,100,07-- -- ----0,100,08143 2-4
17-04-26 48,000,020,05-0,03 -60,0% ----0,020,025 16:30
17-04-26 50,000,060,04-- -- ----0,060,061 30-3
17-04-265052,000,060,03-- -- ----0,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--24,86-- -- --------0 --
15-05-26 18,00--22,87-- -- --------0 --
15-05-26 20,00--20,88-- -- --------0 --
15-05-26 22,00--18,89-- -- --------0 --
15-05-26 24,00--16,90-- -- --------0 --
15-05-26 25,00--15,90-- -- --------0 --
15-05-26 26,00--14,92-- -- --------0 --
15-05-26 27,00--13,92-- -- --------0 --
15-05-26 28,0013,0012,92-- -- ----13,0013,002 31-3
15-05-26 29,00--11,92-- -- --------0 --
15-05-26 29,5011,5811,42-- -- ----11,5811,5810 7-4
15-05-26 30,008,2010,95-2,75 -25,1% ----8,208,1512 10:08
15-05-26 31,008,159,97-1,82 -18,3% ----8,158,151 16:38
15-05-26 32,006,608,97-2,37 -26,4% ----6,606,3021 09:24
15-05-26 33,005,608,02-2,42 -30,2% --9,005,605,456 11:10
15-05-26 34,004,837,05-2,22 -31,5% ----4,834,3012 11:54
15-05-26 35,004,186,10-1,92 -31,5% ----4,183,71105 13:49
15-05-26 36,003,545,17-1,63 -31,5% ----3,542,8578 17:00
15-05-26 37,002,724,31-1,59 -36,9% ----2,722,00128 16:56
15-05-26 38,001,883,50-1,62 -46,3% ----1,911,38709 16:27
15-05-26 39,001,192,76-1,57 -56,9% 0,90--1,300,9764 15:06
15-05-26 40,000,992,12-1,13 -53,3% --2,501,030,67926 17:28
15-05-26 41,000,651,58-0,93 -58,9% --1,400,700,44157 17:14
15-05-26 42,000,441,15-0,71 -61,7% ----0,440,3493 17:06
15-05-26 43,000,310,83-0,52 -62,7% ----0,430,2424 17:25
15-05-26 44,000,230,61-0,38 -62,3% ----0,230,195 16:02
15-05-26 45,000,170,43-0,26 -60,5% 0,10--0,170,157 13:50
15-05-26 46,000,330,33-- -- --0,380,330,3315 7-4
15-05-26 48,000,240,21-- -- ----0,240,2279 2-4
15-05-26 50,000,120,14-- -- ----0,120,121 1-4
15-05-26 52,000,140,11-- -- ----0,140,141 7-4
15-05-26 54,000,120,09-- -- ----0,120,123 30-3
15-05-26 56,00--0,08-- -- --------0 --
19-06-26 12,0023,8028,85-- -- ----23,8023,801 5-3
19-06-26 14,0022,4526,86-- -- ----22,4522,452 6-3
19-06-26 16,0014,8524,87-10,02 -40,3% ----14,8514,8510 19-8
19-06-26 18,0013,7522,87-9,12 -39,9% ----13,7513,7510 26-8
19-06-26220,0016,3020,88-1,70 -8,1% ----16,3016,302 2-3
19-06-26 22,007,1018,89-11,79 -62,4% ----7,107,1010 8-5
19-06-26 24,009,6316,90-- -- ----9,719,38241 18-2
19-06-26 25,009,0015,90-- -- ----9,009,0010 19-2
19-06-26 26,009,8514,92-- -- ----9,859,851 5-3
19-06-26 27,0013,1513,93-- -- ----13,1513,152 17-3
19-06-26 28,0013,0512,95-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,1011,97-- -- ----11,1011,1010 18-3
19-06-26 30,0011,1010,99-- -- ----11,1011,103 7-4
19-06-26 31,009,2810,02-- -- ----9,289,281 18-3
19-06-26 32,007,159,07-1,92 -21,2% ----7,156,3543 16:30
19-06-26 33,008,158,10-- -- ----8,158,1581 7-4
19-06-26 34,005,067,17-2,11 -29,4% ----5,064,5164 15:50
19-06-26 35,004,146,27-2,13 -34,0% ----4,353,8560 14:37
19-06-26 36,003,755,40-1,65 -30,6% 0,21--3,753,3044 16:38
19-06-26 37,003,044,59-1,55 -33,8% ----3,042,4013 17:04
19-06-26 38,002,373,83-1,46 -38,1% ----2,401,83500 17:27
19-06-26 39,001,833,15-1,32 -41,9% ----1,831,72513 17:29
19-06-26 40,001,402,55-1,15 -45,1% 1,004,001,401,00606 16:53
19-06-26 41,000,922,04-1,12 -54,9% --2,200,990,80133 15:50
19-06-26 42,000,781,60-0,82 -51,3% ----0,780,60299 17:21
19-06-26 43,000,611,26-0,65 -51,6% ----0,610,55129 16:44
19-06-26 44,000,431,00-0,57 -57,0% --1,350,430,3549 14:01
19-06-26 45,000,350,80-0,45 -56,3% ----0,350,3550 14:04
19-06-26 46,000,300,64-0,34 -53,1% --1,050,310,2676 17:12
19-06-26 48,000,450,42-- -- --0,250,450,452.501 7-4
19-06-26 50,000,380,31-- -- ----0,380,382 31-3
19-06-26 52,000,210,24-- -- ----0,210,21100 1-4
19-06-26 54,000,230,19-- -- ----0,230,2331 30-3
19-06-26 55,000,100,17-0,07 -41,2% ----0,100,1050 14:05
19-06-26 56,000,160,16-- -- ----0,160,161 2-4
19-06-26 60,000,070,12-0,05 -41,7% ----0,070,0760 16:03
18-09-26 12,0020,7028,86-8,16 -28,3% ----20,7520,7047 13-11
18-09-26 14,0018,8026,86-8,06 -30,0% ----18,8018,7035 13-11
18-09-26 16,0015,3024,87-- -- ----15,3015,304 20-1
18-09-26 18,00--22,88-- -- --------0 --
18-09-26 20,0013,1120,88-- -- ----13,1113,111 16-2
18-09-26 22,00--18,89-- -- --------0 --
18-09-26 24,0014,8016,91-- -- ----14,8014,801 13-3
18-09-26 25,0014,9515,92-- -- ----14,9514,951 20-3
18-09-26 26,006,4514,95-- -- ----6,456,451 30-1
18-09-26 27,0012,7513,98-- -- ----12,7512,751 20-3
18-09-26 28,0011,7713,02-- -- ----11,8611,7375 20-3
18-09-2673429,0012,1812,07-1,71 -14,2% ----12,1812,1810 7-4
18-09-26 30,0010,3511,12-- -- ----10,3510,358 1-4
18-09-26 32,007,209,27-2,07 -22,3% ----7,357,207 13:47
18-09-26 34,005,707,53-1,83 -24,3% 0,30--5,705,20289 16:23
18-09-26 36,004,415,95-1,54 -25,9% ----4,453,72157 17:01
18-09-26 38,003,204,55-1,35 -29,7% --9,003,202,7240 16:58
18-09-26 40,002,253,37-1,12 -33,2% ----2,251,791.221 16:38
18-09-267.72842,001,572,46-0,86 -35,0% --2,801,571,30139 17:02
18-09-26 44,001,101,77-0,67 -37,9% --2,601,100,9418 16:40
18-09-26 45,000,831,52-0,69 -45,4% ----0,900,836 15:39
18-09-26 46,001,311,29-- -- ----1,311,2619 2-4
18-09-26 48,000,570,95-0,38 -40,0% ----0,570,571 16:43
18-09-26 50,000,430,72-0,29 -40,3% ----0,430,422 16:12
18-09-26 55,000,430,41-- -- ----0,430,432 23-3
18-09-26 60,000,160,27-0,11 -40,7% ----0,160,1610 10:25
18-09-26 70,00--0,10-- -- --------0 --
18-12-26 10,0028,7530,99-2,24 -7,2% ----28,7528,754 09:12
18-12-26 12,0021,5728,95-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6226,93-- -- ----21,6221,62100 4-3
18-12-26 15,0023,1525,98-2,83 -10,9% ----23,8023,1516 09:12
18-12-26 16,0019,6324,88-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1022,88-- -- ----23,1023,002 2-4
18-12-26 20,0019,0020,93-1,93 -9,2% ----19,0018,208 16:34
18-12-26 22,0016,5018,93-2,43 -12,8% ----16,5016,501 09:12
18-12-26 24,0015,3516,95-- -- ----15,4015,3518 23-3
18-12-26 25,0014,0015,98-1,98 -12,4% ----14,0013,6022 16:26
18-12-26 26,0015,0515,01-- -- ----15,0515,057 7-4
18-12-26 27,0014,3014,06-- -- ----14,3014,301 31-3
18-12-26 28,0012,5613,11-- -- ----12,5612,562 1-4
18-12-26 29,0012,2512,18-- -- ----12,2512,252 7-4
18-12-2610.83330,009,4011,26-1,86 -16,5% 8,7511,009,408,9053 16:03
18-12-26 32,007,459,53-2,08 -21,8% ----7,707,309 14:02
18-12-26 34,006,107,91-1,81 -22,9% ----6,105,6072 16:23
18-12-26 35,005,207,13-1,93 -27,1% ----5,454,94142 14:07
18-12-26 36,004,646,41-1,77 -27,6% --6,554,744,30286 15:56
18-12-26 38,003,735,11-1,38 -27,0% ----3,733,20288 16:37
18-12-26 40,002,783,98-1,20 -30,2% --5,002,792,35353 16:37
18-12-26 42,002,103,06-0,96 -31,4% ----2,101,77182 16:38
18-12-26 44,001,482,33-0,85 -36,5% ----1,501,3227 16:17
18-12-26 45,001,342,03-0,69 -34,0% --1,901,341,17447 17:19
18-12-26 46,001,161,77-0,61 -34,5% ----1,161,0448 17:26
18-12-26 48,000,751,35-0,60 -44,4% ----0,750,755 10:04
18-12-26 50,000,601,05-0,45 -42,9% ----0,600,5979 14:35
18-12-26 55,000,480,58-- -- --0,630,480,482 1-4
18-12-26 60,000,370,37-- -- --0,560,370,371 7-4
18-12-26 70,00--0,17-- -- --------0 --
19-03-27 16,00--24,87-- -- --------0 --
19-03-27 18,00--22,88-- -- --------0 --
19-03-27 20,0018,6520,89-2,24 -10,7% ----18,6518,651 14:06
19-03-27 22,0018,1518,89-- -- ----18,1518,1515 27-3
19-03-27 24,00--16,90-- -- --------0 --
19-03-27 26,00--14,94-- -- --------0 --
19-03-27 28,00--13,07-- -- --------0 --
19-03-27 29,00--12,19-- -- --------0 --
19-03-27 30,00--11,32-- -- --------0 --
19-03-27 32,00--9,70-- -- --------0 --
19-03-27 34,008,108,18-- -- ----8,108,101 30-3
19-03-27 36,006,906,78-- -- ----6,906,901 7-4
19-03-27 38,003,945,51-1,57 -28,5% ----4,053,88192 15:52
19-03-27 40,003,314,42-1,11 -25,1% ----3,312,85181 17:18
19-03-27 42,002,403,50-1,10 -31,4% ----2,402,22380 12:15
19-03-27 44,002,652,77-- -- ----2,652,651 1-4
19-03-27 46,002,192,18-- -- ----2,192,191 7-4
19-03-27 48,001,601,71-- -- ----1,601,602 2-4
19-03-27 50,001,341,35-- -- ----1,361,343 7-4
19-03-27 55,000,740,77-- -- ----0,740,741 1-4
19-03-27 60,000,400,47-- -- ----0,400,401 27-3
19-03-27 70,00--0,13-- -- --------0 --
18-06-27 20,0019,7020,93-- -- ----19,7019,701 16-3
18-06-27 22,0013,0018,97-- -- ----13,0013,002 26-2
18-06-27 24,0016,2517,02-- -- ----16,2516,2515 27-3
18-06-27 26,0014,1015,13-- -- ----14,1014,1050 20-3
18-06-27 28,0013,4513,33-- -- ----13,5013,452 7-4
18-06-27 30,009,0011,56-2,56 -22,1% ----9,009,002 10:16
18-06-27 35,006,307,78-1,48 -19,0% ----6,306,1552 16:59
18-06-27 40,003,624,83-1,21 -25,1% 1,505,203,623,14143 17:26
18-06-27 45,001,962,87-0,91 -31,7% --3,252,231,806 13:48
18-06-27 50,001,601,64-- -- ----1,601,6010 2-4
18-06-27 55,000,930,94-- -- ----0,930,931 1-4
18-06-27 60,000,300,58-0,28 -48,3% ----0,300,301 09:38
18-06-27 80,000,130,11-- -- ----0,130,13337 26-3
17-12-27 15,0025,2125,87-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0020,88-- -- ----21,1020,7551 30-3
17-12-27 22,0017,9518,91-- -- ----17,9517,95100 20-3
17-12-27 24,0017,2016,99-- -- ----17,2016,652 2-4
17-12-27 26,0013,5015,17-1,67 -11,0% ----13,5012,5039 16:38
17-12-27 28,0013,2513,45-- -- ----13,4013,2550 7-4
17-12-27 30,009,6011,82-2,22 -18,8% ----9,609,601 10:47
17-12-272.53732,008,2510,33-1,63 -15,8% 7,00--8,258,202 11:04
17-12-27 34,006,658,90-2,25 -25,3% ----6,756,653 10:15
17-12-27 35,006,398,23-1,84 -22,4% ----6,506,3024 15:04
17-12-273.57540,004,355,46-1,19 -21,8% --5,404,353,66210 17:20
17-12-27 45,002,573,45-0,88 -25,5% --4,752,572,30140 17:23
17-12-27 50,001,372,17-0,80 -36,9% ----1,371,3720 10:18
17-12-27 55,000,851,34-0,49 -36,6% ----0,850,851 11:38
17-12-27 60,000,550,84-0,29 -34,5% ----0,550,5421 16:11
17-12-27 80,000,180,11-- -- ----0,180,182 2-4
15-12-28 15,0025,1025,86-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9020,90-- -- ----19,9019,902 19-3
15-12-28 22,0018,9018,97-- -- ----18,9018,903 2-4
15-12-28 24,0016,4517,17-- -- ----16,4516,456 1-4
15-12-28 25,0016,7016,27-- -- ----16,7016,704 31-3
15-12-28 26,0013,9615,35-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3013,83-2,53 -18,3% ----11,3011,302 11:07
15-12-28 30,0011,7512,33-- -- ----11,7511,751 1-4
15-12-281.33932,0010,8210,95-1,50 -13,7% 3,76--10,8210,825 2-4
15-12-28 34,009,509,68-- -- ----9,509,506 30-3
15-12-28 35,007,059,05-2,00 -22,1% ----7,057,0022 10:24
15-12-28 40,004,896,51-1,62 -24,9% 4,807,954,894,6036 15:04
15-12-28 45,003,364,53-1,17 -25,8% ----3,403,2015 10:01
15-12-28 50,002,873,15-- -- ----2,872,875 2-4
15-12-28 55,002,152,19-- -- ----2,152,151 30-3
15-12-28 60,001,021,51-0,49 -32,5% ----1,021,021 10:36
15-12-28 80,000,360,38-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2025,86-- -- ----18,2018,201 16-2
21-12-29 20,0021,1020,88-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1018,98-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,2917,22-- -- ----16,3216,2454 27-3
21-12-29 25,0013,9016,39-2,49 -15,2% ----13,9013,901 09:12
21-12-29 26,0013,7515,63-1,88 -12,0% ----13,7513,252 12:25
21-12-29 28,0013,7514,08-- -- ----13,7513,752 1-4
21-12-29 30,0012,8512,68-- -- 10,50--12,8512,851 7-4
21-12-29 35,007,789,68-1,90 -19,6% ----8,607,7869 14:55
21-12-29 40,007,357,23-- -- ----7,357,253 7-4
21-12-29 45,005,415,33-- -- ----5,415,412 7-4
21-12-29 50,003,723,91-- -- ----3,723,721 2-4
21-12-29 55,003,002,88-- -- ----3,003,0010 31-3
21-12-29 60,001,802,12-- -- ----1,801,801 25-3
21-12-29 80,000,700,63-- -- ----0,700,7025 31-3
21-12-29 100,00--0,22-- -- --------0 --
20-12-30 15,0025,0525,87-- -- ----25,0525,052 26-3
20-12-30 20,0019,2020,91-1,71 -8,2% ----19,2019,201 16:02
20-12-30822,0016,1019,15-1,66 -8,7% ----16,1016,102 12-3
20-12-30 24,0016,4517,40-- -- ----16,4516,452 17-3
20-12-30 26,0014,8615,85-- -- ----14,8614,862 24-3
20-12-30 28,0014,4514,35-- -- ----14,4514,255 30-3
20-12-30 30,0010,8013,03-2,23 -17,1% ----11,1010,805 10:53
20-12-30 35,008,3010,20-1,90 -18,6% ----8,308,1026 14:55
20-12-30 40,006,357,91-1,56 -19,7% ----6,356,002 16:11
20-12-30 45,006,056,03-- -- ----6,056,052 2-4
20-12-30 50,004,654,59-- -- ----4,654,651 2-4
20-12-30 55,002,613,51-0,90 -25,6% ----2,612,5946 10:47
20-12-30 60,002,552,70-- -- 1,78--2,552,551 2-4
20-12-30 80,001,100,97-- -- ----1,101,036 31-3
20-12-30 100,00--0,39-- -- --------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?