Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 39,5839,10+0,48 +1,2% 39,8339,205.360.65417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 8.791 (5.256 Calls, 3.535 Puts)
Totaal open interest bij opening 188.024 (97.436 Calls, 90.588 Puts)
Call / Put ratio 1,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,11-- -- --------0 --
17-04-26 18,00--21,11-- -- 21,5021,70----0 --
17-04-26 20,00--19,11-- -- --------0 --
17-04-26 22,00--17,11-- -- --------0 --
17-04-26 23,00--16,11-- -- --------0 --
17-04-26 24,00--15,11-- -- --------0 --
17-04-26 25,00--14,11-- -- --------0 --
17-04-26 26,00--13,12-- -- --------0 --
17-04-26 27,0012,7012,12-- -- 12,5012,7012,7012,704 24-3
17-04-26 27,50--11,62-- -- 12,0012,20----0 --
17-04-26 28,00--11,12-- -- 11,4511,75----0 --
17-04-26 28,5010,0010,62-- -- ----10,8010,002 23-3
17-04-26 29,0011,4510,12-- -- 10,5010,7011,4511,451 1-4
17-04-26 29,5010,009,62-- -- 10,0010,2010,009,952 1-4
17-04-266630,008,409,12+0,48 +5,3% ----8,408,103 8-4
17-04-26 31,009,878,12-- -- ----9,879,532 2-4
17-04-264.67232,007,477,12+0,48 +6,7% 7,457,707,477,3517 13:07
17-04-261.75633,006,556,12+0,48 +7,8% 0,07--6,556,3535 14:22
17-04-26 34,005,575,13+0,44 +8,6% 5,505,705,585,3035 14:42
17-04-26 35,004,524,14+0,38 +9,2% --5,004,524,3264 15:20
17-04-26 35,50------ -- --------0 --
17-04-26 36,003,023,17-- -- ----3,022,1830 8-4
17-04-26 36,503,15---- -- ----3,153,151 15:34
17-04-26 37,002,762,25+0,51 +22,7% ----2,762,4280 16:59
17-04-26 37,502,211,82+0,39 +21,4% ----2,212,173 17:26
17-04-2614.78338,001,801,43+0,36 +25,2% 1,701,831,801,54108 15:34
17-04-26 38,501,551,08+0,47 +43,5% ----1,551,14115 16:41
17-04-26 39,001,020,78+0,24 +30,8% 0,981,071,120,81130 17:28
17-04-26 39,500,720,55+0,17 +30,9% 0,680,750,830,6723 17:27
17-04-263.23140,000,490,37+0,12 +32,4% 0,460,520,600,40532 17:13
17-04-26 40,500,320,27+0,05 +18,5% ----0,400,26203 17:18
17-04-26 41,000,210,18+0,03 +16,7% 0,200,260,270,1983 17:14
17-04-26 41,500,130,130,00 0,0% ----0,130,1310 12:13
17-04-262.84942,000,120,10+0,02 +20,0% 0,100,130,130,1235 17:07
17-04-26 42,500,350,08-- -- ----0,350,3428 7-4
17-04-26 43,000,050,07-- -- ----0,070,0415 8-4
17-04-26 43,50--0,06-- -- 0,030,08----0 --
17-04-26 44,000,040,05-- -- ----0,050,034 8-4
17-04-26 45,000,100,04-- -- ----0,130,109 7-4
17-04-26 46,000,030,030,00 0,0% 0,010,060,030,037 13:53
17-04-26 48,000,040,01+0,03 +300,0% ----0,040,023 14:09
17-04-26 50,000,060,01-- -- ----0,060,061 30-3
17-04-26 52,000,060,03-- -- --0,040,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--23,14-- -- --------0 --
15-05-26 18,00--21,14-- -- --------0 --
15-05-26 20,00--19,15-- -- 19,5019,75----0 --
15-05-26 22,00--17,15-- -- --------0 --
15-05-26 24,00--15,16-- -- --------0 --
15-05-26 25,00--14,17-- -- --------0 --
15-05-26 26,00--13,17-- -- 13,5513,75----0 --
15-05-26 27,00--12,18-- -- --------0 --
15-05-26 28,0013,0011,20-- -- ----13,0013,002 31-3
15-05-26 29,00--10,20-- -- --------0 --
15-05-26 29,5011,589,70-- -- 10,0510,3011,5811,5810 7-4
15-05-266630,008,209,20+0,52 +5,7% ----8,208,1512 8-4
15-05-26 31,008,608,25+0,35 +4,2% 8,608,808,608,601 09:04
15-05-26 32,007,387,25+0,13 +1,8% ----7,407,3811 11:34
15-05-26 33,006,396,29+0,10 +1,6% --9,006,486,3910 11:34
15-05-26 34,005,765,33+0,43 +8,1% 5,655,905,765,764 14:58
15-05-26 35,004,804,42+0,38 +8,6% ----4,804,6514 14:42
15-05-26 36,003,753,54+0,21 +5,9% ----3,773,7118 12:45
15-05-26 37,003,302,76+0,54 +19,6% 3,083,193,302,889 16:39
15-05-26 38,002,432,07+0,36 +17,4% 2,332,442,512,2070 17:09
15-05-26 39,001,691,50+0,19 +12,7% 0,90--1,691,5523 14:13
15-05-26 40,001,231,04+0,19 +18,3% --2,501,321,11631 17:19
15-05-26 41,000,900,70+0,20 +28,6% ----0,900,7364 17:05
15-05-26 42,000,620,49+0,13 +26,5% ----0,620,49134 16:56
15-05-26 43,000,400,34+0,06 +17,6% 0,380,430,400,3545 14:30
15-05-26 44,000,230,25-- -- ----0,230,195 8-4
15-05-26 45,000,220,20+0,02 +10,0% 0,10--0,220,223 16:02
15-05-2644046,000,150,160,00 0,0% 0,140,190,150,1510 13:55
15-05-26 48,000,240,11-- -- ----0,240,2279 2-4
15-05-26 50,000,120,09-- -- ----0,120,121 1-4
15-05-26 52,000,140,07-- -- ----0,140,141 7-4
15-05-26 54,000,120,06-- -- ----0,120,123 30-3
15-05-26 56,00--0,05-- -- --------0 --
19-06-26 12,0023,8027,14-- -- 27,5027,7023,8023,801 5-3
19-06-26 14,0022,4525,16-- -- 25,4525,7522,4522,452 6-3
19-06-26 16,0014,8523,17-8,32 -35,9% 23,5023,7514,8514,8510 19-8
19-06-26 18,0013,7521,18-7,43 -35,1% ----13,7513,7510 26-8
19-06-26 20,0016,3019,18-- -- ----16,3016,302 2-3
19-06-26 22,007,1017,19-10,09 -58,7% ----7,107,1010 8-5
19-06-26 24,009,6315,20-- -- ----9,719,38241 18-2
19-06-26 25,009,0014,20-- -- 14,5514,809,009,0010 19-2
19-06-26 26,009,8513,21-- -- ----9,859,851 5-3
19-06-26 27,0013,1512,21-- -- ----13,1513,152 17-3
19-06-26 28,0013,0511,22-- -- --17,1013,0513,052 7-4
19-06-26 29,0011,1010,25-- -- 10,6010,8511,1011,1010 18-3
19-06-26 30,0011,109,25-- -- ----11,1011,103 7-4
19-06-26 31,009,288,29-- -- ----9,289,281 18-3
19-06-26 32,007,757,34+0,41 +5,6% ----7,757,751 13:36
19-06-26 33,008,156,39-- -- ----8,158,1581 7-4
19-06-269.56934,006,005,48+0,47 +8,6% ----6,005,704 15:48
19-06-26 35,004,934,63+0,30 +6,5% ----4,934,9155 15:20
19-06-26 36,004,403,81+0,59 +15,5% 0,21--4,404,401 16:03
19-06-26 37,003,243,08+0,16 +5,2% 3,403,493,243,241 09:18
19-06-26 38,002,842,43+0,41 +16,9% ----2,842,5236 16:16
19-06-26 39,001,831,88-- -- --2,321,831,72513 8-4
19-06-26 40,001,721,43+0,29 +20,3% --4,001,751,56322 16:58
19-06-261.42141,001,251,09+0,16 +14,7% 1,241,301,251,1599 17:27
19-06-26 42,000,950,82+0,13 +15,9% --2,001,000,87705 17:29
19-06-26 43,000,700,62+0,08 +12,9% 0,45--0,700,7042 13:36
19-06-26 44,000,580,48+0,10 +20,8% --1,350,580,50363 16:09
19-06-26 45,000,400,400,00 0,0% ----0,400,401 09:26
19-06-264.93846,000,300,32-- -- 0,330,380,310,2676 8-4
19-06-26 48,000,250,23+0,02 +8,7% 0,07--0,250,251 16:06
19-06-26 50,000,380,18-- -- 0,160,200,380,382 31-3
19-06-26 52,000,210,15-- -- ----0,210,21100 1-4
19-06-26 54,000,230,13-- -- ----0,230,2331 30-3
19-06-26 55,000,100,11-- -- 0,100,120,100,1050 8-4
19-06-26 56,000,160,10-- -- ----0,160,161 2-4
19-06-26 60,000,070,070,00 0,0% ----0,070,07175 17:08
18-09-26 12,0020,7027,13-6,43 -23,7% ----20,7520,7047 13-11
18-09-26 14,0018,8025,14-6,34 -25,2% 25,5025,7518,8018,7035 13-11
18-09-26 16,0015,3023,15-- -- ----15,3015,304 20-1
18-09-26 18,00--21,15-- -- --------0 --
18-09-26 20,0013,1119,16-- -- ----13,1113,111 16-2
18-09-26 22,00--17,16-- -- --------0 --
18-09-26 24,0014,8015,18-- -- ----14,8014,801 13-3
18-09-26 25,0014,9514,20-- -- ----14,9514,951 20-3
18-09-26 26,006,4513,23-- -- ----6,456,451 30-1
18-09-26 27,0012,7512,27-- -- ----12,7512,751 20-3
18-09-26 28,0011,7711,32-- -- ----11,8611,7375 20-3
18-09-26 29,0012,1810,36-- -- ----12,1812,1810 7-4
18-09-26 30,0010,359,41-- -- ----10,3510,358 1-4
18-09-26 32,007,207,60-- -- 7,958,207,357,207 8-4
18-09-26 34,006,155,94+0,21 +3,5% 0,30--6,156,158 10:09
18-09-26 36,004,734,45+0,28 +6,3% ----4,734,731 13:22
18-09-262.32838,003,613,24+0,37 +11,4% 3,503,603,623,43301 16:58
18-09-26 40,002,382,29+0,09 +3,9% ----2,382,381 11:01
18-09-267.81342,001,731,60+0,13 +8,1% 1,741,801,731,67157 14:35
18-09-2655344,001,101,10+0,11 +10,0% 1,201,271,100,9418 8-4
18-09-26 45,001,020,94+0,08 +8,5% 1,001,071,021,029 16:21
18-09-26 46,000,860,79+0,07 +8,9% 0,840,900,860,861 15:01
18-09-26 48,000,570,60-- -- ----0,570,571 8-4
18-09-26 50,000,460,47-0,01 -2,1% 0,460,520,460,462 15:01
18-09-26 55,000,430,29-- -- ----0,430,432 23-3
18-09-26 60,000,160,20-- -- ----0,160,1610 8-4
18-09-26 70,00--0,09-- -- --------0 --
18-12-26 10,0029,6529,13+0,52 +1,8% 29,5029,7029,6529,654 15:46
18-12-26 12,0021,5727,14-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6225,15-- -- ----21,6221,62100 4-3
18-12-26 15,0024,5524,16+0,39 +1,6% ----24,7024,5517 17:14
18-12-26 16,0019,6323,16-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1021,17-- -- 21,5021,7523,1023,002 2-4
18-12-26 20,0019,7019,19+0,51 +2,7% ----19,7019,706 15:47
18-12-26 22,0017,6017,21+0,39 +2,3% ----17,7517,602 17:23
18-12-26 24,0015,3515,24-- -- ----15,4015,3518 23-3
18-12-26 25,0014,0014,28-- -- 14,6014,8514,0013,6022 8-4
18-12-26 26,0013,6013,28+0,32 +2,4% ----13,6013,602 10:07
18-12-26 27,0014,3012,33-- -- ----14,3014,301 31-3
18-12-26 28,0012,5611,43-- -- 11,7512,0012,5612,562 1-4
18-12-26 29,0012,2510,48-- -- 10,8011,0512,2512,252 7-4
18-12-26 30,009,409,59-- -- 7,0011,009,408,9053 8-4
18-12-2622.04832,008,357,88+0,45 +5,7% 8,258,458,358,155 17:05
18-12-26 34,006,626,35+0,27 +4,3% 6,656,856,626,507 13:07
18-12-26 35,006,005,65+0,35 +6,2% 5,70--6,055,8011 17:25
18-12-26 36,005,204,97+0,23 +4,6% --6,555,205,096 13:23
18-12-26 38,004,043,82+0,22 +5,8% 4,084,184,094,046 15:32
18-12-26 40,003,252,87+0,38 +13,2% --5,003,252,9529 16:40
18-12-26 42,002,202,13+0,07 +3,3% 2,302,372,202,202 11:15
18-12-26 44,001,631,58+0,05 +3,2% 1,681,761,631,631 11:15
18-12-261.61345,001,451,36+0,09 +6,6% 1,441,531,451,42114 14:38
18-12-26 46,001,251,18+0,07 +5,9% ----1,271,2510 13:24
18-12-26 48,000,750,90-- -- 0,921,010,750,755 8-4
18-12-2696850,000,730,70+0,02 +2,9% 0,700,760,730,7013 15:34
18-12-2659055,000,480,400,00 0,0% --0,630,480,482 1-4
18-12-262560,000,370,26-- -- 0,220,290,370,371 7-4
18-12-26 70,000,130,14-0,01 -7,1% ----0,130,136 15:50
19-03-27 16,00--23,15-- -- --------0 --
19-03-27 18,00--21,15-- -- --------0 --
19-03-27 20,0018,6519,16-- -- ----18,6518,651 8-4
19-03-27 22,0018,1517,19-- -- 17,5517,8018,1518,1515 27-3
19-03-27 24,00--15,25-- -- --------0 --
19-03-27 26,00--13,35-- -- --------0 --
19-03-27 28,00--11,52-- -- --------0 --
19-03-27 29,00--10,64-- -- --------0 --
19-03-27 30,00--9,78-- -- --------0 --
19-03-27 32,00--8,16-- -- --------0 --
19-03-27 34,007,006,67+0,33 +4,9% ----7,007,008 09:05
19-03-27 36,006,905,38-- -- 5,655,806,906,901 7-4
19-03-27 38,003,944,25-- -- 4,484,614,053,88192 8-4
19-03-27 40,003,313,32-- -- ----3,312,85181 8-4
19-03-27 42,002,802,56+0,24 +9,4% 2,702,812,802,802 17:04
19-03-27 44,002,651,97-- -- ----2,652,651 1-4
19-03-27 46,001,621,51+0,11 +7,3% ----1,621,6226 14:53
19-03-27 48,001,601,18-- -- 1,211,311,601,602 2-4
19-03-271250,001,340,92+0,06 +6,5% ----1,361,343 7-4
19-03-27 55,000,740,53-- -- ----0,740,741 1-4
19-03-27 60,000,400,34-- -- 0,300,380,400,401 27-3
19-03-27 70,00--0,18-- -- --------0 --
18-06-27 20,0019,7019,18-- -- ----19,7019,701 16-3
18-06-27 22,0013,0017,23-- -- ----13,0013,002 26-2
18-06-27 24,0016,2515,30-- -- 15,6515,9016,2516,2515 27-3
18-06-27 26,0014,1013,39-- -- ----14,1014,1050 20-3
18-06-27 28,0013,4511,61-- -- 11,9512,2013,5013,452 7-4
18-06-27 30,0010,209,94+0,26 +2,6% 10,2510,5510,2010,201 12:03
18-06-27 35,006,806,33+0,47 +7,4% 6,606,806,806,453 16:54
18-06-274.90040,003,763,69+0,07 +1,9% 3,884,023,763,763 12:13
18-06-271.76445,002,232,06+0,17 +8,3% 2,162,262,252,2312 17:02
18-06-27 50,001,211,15+0,06 +5,2% 1,201,291,211,211 15:13
18-06-2768655,000,720,67+0,03 +4,5% ----0,720,725 15:54
18-06-27 60,000,300,41-- -- ----0,300,301 8-4
18-06-27 80,000,130,03-- -- ----0,130,13337 26-3
17-12-27 15,0025,2124,14-- -- 24,5024,8025,2125,21260 17-3
17-12-2736820,0021,0019,16+0,48 +2,5% ----21,1020,7551 30-3
17-12-27 22,0017,9517,19-- -- 17,5517,9017,9517,95100 20-3
17-12-27 24,0017,2015,29-- -- ----17,2016,652 2-4
17-12-27 26,0014,1013,48+0,62 +4,6% 13,7514,1514,1013,708 16:28
17-12-27 28,0013,2511,78-- -- 12,0512,5013,4013,2550 7-4
17-12-27 30,009,6010,22-- -- 10,4510,859,609,601 8-4
17-12-27 32,009,158,70+0,45 +5,2% 7,00--9,159,151 15:34
17-12-27 34,007,557,41+0,14 +1,9% ----7,557,551 09:40
17-12-27 35,007,306,80+0,50 +7,4% 7,007,407,307,0514 16:55
17-12-273.58540,004,404,27+0,13 +3,0% 4,424,694,584,4030 11:42
17-12-27 45,002,702,59+0,11 +4,2% --4,752,702,701 09:41
17-12-27 50,001,681,57+0,11 +7,0% ----1,681,681 15:22
17-12-27 55,000,850,98-- -- ----0,850,851 8-4
17-12-27 60,000,550,58-- -- ----0,550,5421 8-4
17-12-27780,000,180,070,00 0,0% ----0,180,182 2-4
15-12-28 15,0025,1024,18-- -- 24,5024,8025,1025,1025 17-3
15-12-28 20,0019,9019,25-- -- ----19,9019,902 19-3
15-12-28 22,0018,9017,34-- -- ----18,9018,903 2-4
15-12-2842424,0016,4515,51+0,44 +2,8% ----16,4516,456 1-4
15-12-28 25,0014,9014,61+0,29 +2,0% 14,7515,2514,9014,901 09:16
15-12-28 26,0013,9613,75-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3012,19-- -- ----11,3011,302 8-4
15-12-28 30,0011,7510,73-- -- ----11,7511,751 1-4
15-12-28 32,0010,829,45-- -- 3,76--10,8210,825 2-4
15-12-2852234,009,508,18+0,37 +4,5% 8,358,809,509,506 30-3
15-12-28 35,007,917,66+0,25 +3,3% ----7,917,914 14:58
15-12-282.27740,005,705,30+0,40 +7,5% 5,355,755,705,309 15:55
15-12-28 45,003,703,56+0,14 +3,9% ----3,703,602 13:31
15-12-28 50,002,872,43-- -- ----2,872,875 2-4
15-12-28 55,002,151,63-- -- ----2,152,151 30-3
15-12-28 60,001,121,120,00 0,0% 1,071,271,121,1210 09:08
15-12-28 80,000,360,27-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2024,14-- -- ----18,2018,201 16-2
21-12-29 20,0021,1019,16-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1017,27-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,0515,61+0,44 +2,8% ----16,0516,054 12:50
21-12-29 25,0013,9014,78-- -- ----13,9013,901 8-4
21-12-299226,0014,1013,97+0,41 +2,9% ----14,1014,108 09:21
21-12-29 28,0013,7512,46-- -- ----13,7513,752 1-4
21-12-29 30,0011,3611,11+0,25 +2,3% 10,50--11,3611,3310 15:17
21-12-291.17835,008,538,27+0,35 +4,2% ----8,538,535 14:16
21-12-29 40,006,146,02+0,12 +2,0% 6,106,506,146,141 10:54
21-12-29 45,005,414,29-- -- ----5,415,412 7-4
21-12-29 50,003,173,08+0,09 +2,9% 3,113,373,173,171 09:20
21-12-29 55,003,002,22-- -- ----3,003,0010 31-3
21-12-29 60,001,801,60-- -- 1,581,811,801,801 25-3
21-12-29 80,000,700,47-- -- 0,380,610,700,7025 31-3
21-12-29 100,00--0,14-- -- 0,070,30----0 --
20-12-30 15,0025,0524,12-- -- ----25,0525,052 26-3
20-12-30 20,0019,2019,34-- -- ----19,2019,201 8-4
20-12-30 22,0016,1017,49-- -- ----16,1016,102 12-3
20-12-30 24,0016,4515,76-- -- ----16,4516,452 17-3
20-12-30 26,0014,3314,17+0,16 +1,1% ----14,3314,338 09:21
20-12-30 28,0014,4512,73-- -- ----14,4514,255 30-3
20-12-30 30,0011,7111,43+0,28 +2,4% ----11,8011,719 15:17
20-12-30 35,008,308,67-- -- ----8,308,1026 8-4
20-12-301.73840,006,756,52+0,34 +5,2% ----6,756,753 13:07
20-12-30 45,005,154,84+0,31 +6,4% ----5,155,156 17:23
20-12-30 50,004,653,62-- -- 3,644,064,654,651 2-4
20-12-30 55,002,612,73-- -- 2,753,052,612,5946 8-4
20-12-30 60,002,552,05-- -- 1,78--2,552,551 2-4
20-12-30 80,001,100,69-- -- ----1,101,036 31-3
20-12-30 100,00--0,29-- -- --------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?