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* 47,19547,13+0,07 +0,1% 47,3446,98326.42610:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 14.986 (5.959 Calls, 9.027 Puts)
Totaal open interest bij opening 148.961 (77.913 Calls, 71.048 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0927,94-- -- ----25,0925,091 9-10
20-11-26222,0020,2025,94-0,78 -3,0% ----20,2120,202 2-10
20-11-26 24,0020,9523,94-- -- ----20,9520,951 9-10
20-11-26126,0015,5021,94-0,78 -3,6% --------0 17-9
20-11-26227,0019,8520,95-0,79 -3,8% ----20,1019,852 20-10
20-11-26 28,0019,1019,95-0,85 -4,3% ----19,1019,102 17:07
20-11-26 29,0015,4018,95-- -- ----15,4015,401 9-10
20-11-26 30,0017,3517,95-0,60 -3,3% ----17,3517,351 15:34
20-11-26 32,0014,8515,96-- -- ----14,8514,304 16-10
20-11-26 33,0014,4014,96-- -- ----14,4014,401 22-10
20-11-263234,0013,8013,96-0,78 -5,6% ----13,8013,802 27-10
20-11-26 35,0013,2012,97-- -- ----13,2013,201 23-10
20-11-26 36,0011,5011,97-0,47 -3,9% ----11,5011,304 15:34
20-11-26 37,0010,8510,98-0,13 -1,2% ----10,8510,851 27-10
20-11-2670838,009,809,98-0,78 -7,8% ----9,809,801 11:30
20-11-26 39,009,198,99-- -- --------2 26-10
20-11-261.01440,007,848,00-0,77 -9,6% ----7,847,841 11:23
20-11-26 41,006,507,01-- -- ----7,006,50101 26-10
20-11-26 42,005,356,04-0,69 -11,4% ----5,355,3521 16:00
20-11-26 43,004,495,07-0,58 -11,4% 2,50--4,854,4035 16:16
20-11-26 44,003,574,15-0,58 -14,0% ----4,083,5776 17:26
20-11-26 45,002,663,27-0,61 -18,7% ----2,722,6624 16:58
20-11-26 46,002,052,47-0,42 -17,0% ----2,392,0512 16:12
20-11-26 47,001,301,77-0,47 -26,6% 1,19--1,681,30137 17:29
20-11-26 48,000,851,22-0,37 -30,3% --2,001,150,84392 17:28
20-11-26 49,000,600,79-0,19 -24,1% --1,000,720,57111 17:11
20-11-26 50,000,330,51-0,18 -35,3% 0,32--0,440,33228 17:24
20-11-26 51,000,210,31-0,10 -32,3% ----0,250,21357 16:29
20-11-26 52,000,250,19-- -- ----0,250,1320 23-10
20-11-26 53,00--0,10-- -- --------0 --
20-11-26 54,000,110,05-- -- ----0,110,1174 23-10
20-11-26 56,000,040,01-- -- ----0,040,042 23-10
20-11-26 58,000,040,03-- -- ----0,040,04160 16-10
20-11-26 60,00--0,02-- -- --------0 --
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,5037,92-- -- ----36,5036,501 20-10
18-12-26 12,0028,2035,93-- -- --------0 20-8
18-12-26 14,0026,0533,93-- -- --------0 20-8
18-12-265815,0026,3032,93-0,78 -2,4% ----26,3026,303 9-9
18-12-26 16,0025,6531,93-- -- --------0 17-9
18-12-26 18,0026,2529,93-- -- ----26,2526,251 8-10
18-12-26 20,0028,0027,94-- -- ----28,0028,001 23-10
18-12-26 22,0017,8025,94-- -- --------0 25-8
18-12-26 24,0021,0823,94-- -- ----21,0821,081 9-10
18-12-26 25,0022,4022,94-- -- ----22,4022,401 23-10
18-12-26 26,0021,5021,94-- -- ----21,5021,501 22-10
18-12-26 27,0020,5020,95-- -- ----20,5020,252 20-10
18-12-26 28,0018,5219,95-- -- ----18,5218,521 15-10
18-12-26 29,0018,7518,95-- -- ----18,7518,502 23-10
18-12-26 30,0017,4017,95-- -- ----17,4017,401 23-10
18-12-2622.42832,0015,4015,96-0,79 -4,9% ----15,4015,409 11:47
18-12-2610.92834,0013,5013,97-0,79 -5,7% ----13,5013,501 11:41
18-12-26 35,0012,6812,97-0,29 -2,2% 6,00--12,6812,685 16:25
18-12-26 36,0011,2011,98-0,78 -6,5% 10,50--11,6011,2020 16:59
18-12-26 37,0010,8510,98-- -- ----10,8510,855 26-10
18-12-26 38,009,409,99-0,59 -5,9% 0,80--9,459,2578 16:36
18-12-2647439,008,719,01-0,77 -8,5% ----8,808,71206 26-10
18-12-2613.46040,007,358,03-0,76 -9,5% 0,31--7,957,35112 16:57
18-12-26 41,007,007,07-- -- ----7,257,006 26-10
18-12-26 42,005,726,13-0,41 -6,7% ----5,985,7260 14:05
18-12-2690143,004,675,23-0,70 -13,4% ----4,854,6739 16:16
18-12-26 44,003,834,36-0,53 -12,2% --5,004,363,7521 16:17
18-12-2610.06145,003,083,57-0,60 -16,8% ----3,183,0330 16:18
18-12-26 46,002,612,86-- -- ----3,022,6122 26-10
18-12-26 47,001,762,25-0,49 -21,8% ----1,761,767 17:16
18-12-262.67948,001,351,72-0,39 -22,7% 0,082,051,551,35131 17:24
18-12-26 49,000,971,29-0,32 -24,8% ----1,030,9719 17:15
18-12-26 50,000,710,95-0,24 -25,3% --1,120,900,7174 17:13
18-12-26 51,000,630,69-0,06 -8,7% ----0,680,6314 27-10
18-12-26 52,000,410,49-0,08 -16,3% --1,020,410,411 14:52
18-12-26 53,00--0,35-- -- --------0 --
18-12-2697954,000,320,25-0,06 -24,0% --------2 26-10
18-12-26 55,000,180,18-- -- ----0,180,185 26-10
18-12-26 56,000,130,14-- -- ----0,130,13103 26-10
18-12-26 58,00--0,08-- -- --------0 --
18-12-2613260,000,080,05-0,02 -40,0% ----0,080,082 22-7
18-12-26 64,000,040,02-- -- ----0,040,0410 16-10
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--23,94-- -- --------0 --
15-01-27 26,00--21,94-- -- --------0 --
15-01-27 28,00--19,95-0,78 -3,9% --------0 --
15-01-27 30,00--17,95-- -- --------0 --
15-01-27 32,00--15,96-- -- --------0 --
15-01-27 34,00--13,98-- -- --------0 --
15-01-27 36,0012,1712,00-- -- ----12,1712,171 23-10
15-01-27 38,009,9010,04-0,14 -1,4% ----9,909,903 27-10
15-01-27 40,008,458,13-- -- ----8,457,202 23-10
15-01-27 41,007,307,20-- -- ----7,307,3020 26-10
15-01-27 42,00--6,32-- -- --------7 26-10
15-01-27 43,004,795,46-0,67 -12,3% ----4,794,7918 17:19
15-01-27 44,004,304,66-0,36 -7,7% --5,504,514,2231 11:48
15-01-27 45,003,603,92-- -- ----4,013,6036 26-10
15-01-27 46,002,453,25-0,80 -24,6% --------1 16:09
15-01-27 47,002,182,66-0,48 -18,0% ----2,432,17234 17:19
15-01-27 48,001,792,14-0,35 -16,4% ----1,791,7912 16:51
15-01-27 49,001,501,70-0,20 -11,8% ----1,501,5073 12:00
15-01-27 50,001,051,33-0,28 -21,1% ----1,301,05166 17:24
15-01-27 51,001,111,03-- -- ----1,110,9853 23-10
15-01-27 52,000,690,79-- -- --------2 23-10
15-01-27 53,000,600,61-- -- ----0,600,601 26-10
15-01-27 54,000,400,47-- -- --------1 26-10
15-01-27 56,00--0,28-- -- --------0 --
15-01-27 58,000,170,18-- -- ----0,170,17100 26-10
15-01-27 60,00--0,12-- -- --------0 --
15-01-27 64,00--0,06-- -- --------0 --
19-03-27 14,0026,1033,93-- -- --------0 24-8
19-03-27 16,0024,1031,93-- -- ----24,1024,107 24-8
19-03-27 18,0022,1029,93-- -- --------0 24-8
19-03-27 20,0019,9027,94-- -- --------0 31-8
19-03-27 22,0018,1525,94-0,78 -3,0% --------0 27-3
19-03-27 24,00--23,94-- -- --------0 --
19-03-27 26,0021,5021,95-0,45 -2,1% ----21,5021,501 12:01
19-03-27 27,00--20,95-- -- --------0 --
19-03-27 28,0012,4719,95-0,78 -3,9% --------0 21-8
19-03-27 29,00--18,96-- -- --------0 --
19-03-27 30,0015,5017,96-- -- --------1 14-10
19-03-27 32,0010,9015,99-- -- --------1 12-10
19-03-27 34,0013,1514,03-- -- ----13,1513,151 20-10
19-03-27 36,0011,4512,11-0,66 -5,5% ----11,6511,455 15:55
19-03-27 38,0010,0010,25-0,25 -2,4% ----10,0010,0010 11:38
19-03-27 40,008,238,47-- -- ----8,558,236 26-10
19-03-273.76342,006,656,79-0,67 -9,9% ----6,656,65201 26-10
19-03-27 44,004,755,29-0,54 -10,2% ----5,214,7541 15:59
19-03-27 46,003,463,97-0,51 -12,8% ----3,733,4628 16:59
19-03-27 48,002,692,89-0,20 -6,9% ----2,882,58217 15:02
19-03-27 50,001,772,06-0,29 -14,1% 1,30--2,031,7712 16:03
19-03-27 52,001,281,44-0,16 -11,1% ----1,421,2233 15:52
19-03-27 54,000,970,99-0,02 -2,0% --1,040,970,972 27-10
19-03-27 55,000,800,83-0,03 -3,6% ----0,800,8022 27-10
19-03-27 56,000,510,68-- -- ----0,510,5110 23-10
19-03-27 60,000,230,34-- -- --------1 20-10
19-03-27 70,000,070,10-- -- ----0,070,0736 19-10
19-03-27 80,00--0,06-- -- --------0 --
18-06-27 14,0026,4033,93-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,93-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,93-- -- ----22,3022,305 20-8
18-06-27820,0020,1527,94-0,78 -2,8% ----20,1520,155 3-9
18-06-27 22,0013,0025,94-- -- ----13,0013,002 26-2
18-06-27 24,0010,8523,94-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,94-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,95-0,78 -3,7% --------0 --
18-06-2726728,0019,3019,96-0,78 -3,9% ----19,3019,301 23-10
18-06-27 29,0015,2118,96-- -- ----15,2115,2116 9-10
18-06-27 30,0016,6217,98-- -- ----16,6216,622 15-10
18-06-27 32,0015,7016,03-- -- ----15,7015,706 23-10
18-06-27 34,0013,1514,13-- -- ----13,4513,1027 19-10
18-06-27 35,0013,0213,21-0,19 -1,4% --15,0013,0213,0215 27-10
18-06-27 36,0011,9012,30-0,40 -3,3% ----11,9011,9010 14:44
18-06-27 38,0010,1810,53-0,35 -3,3% ----10,1810,1850 14:38
18-06-27 40,009,208,86-- -- --------19 26-10
18-06-274.38842,007,157,32-0,64 -8,7% ----7,307,1517 15:36
18-06-27 44,005,405,92-0,52 -8,8% ----5,805,4033 16:51
18-06-27 45,005,005,28-0,28 -5,3% ----5,004,9397 14:39
18-06-27 46,004,324,71-0,39 -8,3% ----4,684,3211 15:25
18-06-27 48,003,453,67-0,22 -6,0% ----3,593,38329 15:02
18-06-27 50,002,622,84-0,22 -7,7% ----2,782,55330 15:06
18-06-27 52,002,082,15-- -- ----2,081,9018 23-10
18-06-27 54,001,551,62-- -- ----1,741,548 26-10
18-06-27 55,001,241,41-0,17 -12,1% --1,551,241,243 16:00
18-06-27 56,000,981,22-- -- ----0,980,9810 21-10
18-06-27 60,000,650,70-- -- ----0,690,6550 26-10
18-06-27 70,00--0,21-- -- --------0 --
18-06-27 80,000,100,10-- -- ----0,100,10100 26-10
17-09-27 18,00--29,93-- -- --------0 --
17-09-27 20,00--27,93-- -- --------0 --
17-09-27 22,00--25,93-- -- --------0 --
17-09-27 24,0022,6523,94-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,94-- -- ----21,0021,0010 21-10
17-09-277128,0018,9519,95-0,77 -3,9% ----18,9518,951 16-10
17-09-27 29,00--18,98-- -- --------0 --
17-09-27 30,0017,1018,01-- -- ----17,1017,103 21-10
17-09-27 32,0016,1516,12-- -- ----16,1516,1517 26-10
17-09-27 34,0011,6914,28-- -- ----11,6911,693 12-10
17-09-27 36,0012,3212,52-0,20 -1,6% ----12,3212,3215 27-10
17-09-27 38,009,9810,84-- -- --------1 26-10
17-09-27 40,009,309,26-- -- ----9,309,3010 26-10
17-09-27 42,007,507,80-- -- ----7,507,503 26-10
17-09-27 44,006,196,48-- -- ----6,196,191 26-10
17-09-27 46,004,975,31-0,34 -6,4% ----4,974,972 15:23
17-09-27 48,004,164,30-- -- ----4,164,1610 26-10
17-09-27 50,003,203,46-0,26 -7,5% ----3,203,20585 12:48
17-09-27 52,002,542,76-0,22 -8,0% --2,802,542,541 15:05
17-09-27 54,002,152,19-- -- ----2,152,1359 23-10
17-09-27 55,001,801,96-0,16 -8,2% ----1,921,8014 12:10
17-09-27 56,001,621,74-- -- ----1,621,621 23-10
17-09-27 60,001,031,09-- -- ----1,031,031 26-10
17-09-27 70,000,290,37-- -- ----0,290,2975 14-10
17-09-27 80,000,110,15-- -- ----0,110,111 23-10
17-12-27 15,0027,0032,93-- -- ----27,0027,001 24-9
17-12-27 20,0026,6027,94-- -- ----26,6026,601 15-10
17-12-27 22,0018,3525,94-- -- --------0 22-9
17-12-27 24,0024,2523,94-- -- ----24,2523,5519 23-10
17-12-27 26,0022,0021,95-- -- ----22,0021,9540 26-10
17-12-27 28,0019,5719,97-0,40 -2,0% ----19,8519,575 12:54
17-12-27 30,0017,9218,05-0,13 -0,7% ----17,9217,9215 27-10
17-12-27 32,0016,3016,19-- -- ----16,3016,3051 26-10
17-12-27 34,0014,5214,42-- -- ----14,5213,777 23-10
17-12-27 35,0012,8513,56-0,71 -5,2% --17,0013,1712,8519 17:07
17-12-27 40,009,169,61-0,45 -4,7% ----9,259,1623 16:26
17-12-27 45,005,956,40-0,45 -7,0% ----6,105,9535 16:39
17-12-27 50,003,674,02-0,35 -8,7% ----3,813,67647 17:06
17-12-27 55,002,362,41-0,05 -2,1% ----2,362,36143 27-10
17-12-27 60,001,391,43-0,04 -2,8% ----1,401,393 27-10
17-12-27470,000,480,51-0,06 -11,8% ----0,480,481 26-10
17-12-27 80,000,180,23-- -- ----0,180,1818 21-10
17-12-27 100,00--0,07-- -- --------0 --
16-06-28 20,0018,7527,94-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,94-- -- ----16,3016,305 24-8
16-06-28 26,00--21,95-- -- --------0 --
16-06-28 28,00--20,02-- -- --------0 --
16-06-28 30,0015,5118,16-- -- --------1 12-10
16-06-28 35,0014,3013,92-- -- ----14,3014,20170 23-10
16-06-28 40,0010,3010,23-- -- ----10,309,6554 23-10
16-06-28 45,007,007,24-0,24 -3,3% ----7,207,001 27-10
16-06-28 50,004,574,91-0,34 -6,9% ----4,574,572 15:34
16-06-28 55,003,203,27-0,07 -2,1% 0,75--3,203,20150 27-10
16-06-28 60,000,762,13-- -- 0,403,00----1.001 21-10
16-06-28 70,00--0,94-- -- --------0 --
16-06-28 80,00--0,42-- -- --------0 --
16-06-28 100,00--0,07-- -- --1,00----0 --
15-12-28 15,0025,3532,92-- -- --------0 22-9
15-12-28 20,0026,4527,93-- -- ----26,4526,4577 15-10
15-12-28 22,0015,7725,93-0,78 -3,0% --------0 19-5
15-12-28 24,0022,6523,93-- -- ----22,6522,6550 15-10
15-12-28 25,0019,6322,93-- -- ----19,6319,497 8-10
15-12-28 26,0016,0521,95-- -- ----16,0516,051 17-9
15-12-282.27328,0017,2420,05-0,76 -3,8% ----17,2416,506 8-10
15-12-28 30,0016,9018,28-1,38 -7,5% --------25 27-10
15-12-28 32,0016,1016,58-- -- 6,00--16,1516,104 23-10
15-12-28 34,0014,7814,99-- -- ----14,7814,786 26-10
15-12-28 35,0013,9414,22-0,28 -2,0% ----14,2013,943 16:44
15-12-28 40,0010,5410,73-- -- ----10,8510,5418 26-10
15-12-28 45,008,107,88-- -- ----8,107,6026 26-10
15-12-281.66950,005,755,62-0,47 -8,4% ----5,755,7529 26-10
15-12-28 55,003,333,96-- -- --------4 23-10
15-12-28 60,002,502,72-- -- ----2,502,501 22-10
15-12-28 70,001,461,33+0,13 +9,8% ----1,461,461 27-10
15-12-28 80,000,670,67-- -- ----0,710,674 26-10
15-12-28 100,00--0,15-0,02 -13,3% --1,00----0 --
21-12-29 15,0032,2532,93-- -- ----32,2532,2510 20-10
21-12-29 20,0020,5027,94-- -- --27,7020,5020,5010 20-8
21-12-29 22,0024,6025,94-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0021,2323,94-- -- ----21,2421,23762 12-10
21-12-29 25,0022,2022,94-- -- --------2 26-10
21-12-29 26,0021,7021,97-0,27 -1,2% ----21,7021,653 15:09
21-12-29 28,0019,6920,15-- -- --------2 26-10
21-12-29 30,0018,2518,49-0,24 -1,3% ----18,2518,252 14:31
21-12-29 35,0015,1014,76+0,34 +2,3% --------6 27-10
21-12-29 40,0011,5511,61-- -- 4,65--11,5511,4013 26-10
21-12-29 45,009,069,16-0,10 -1,1% ----9,069,061 27-10
21-12-29 50,006,526,95-0,43 -6,2% ----6,646,5221 15:37
21-12-29 55,004,975,26-- -- ----4,974,972 22-10
21-12-29 60,003,693,86-- -- ----3,693,692 22-10
21-12-293870,001,952,15-0,19 -8,8% ----1,951,9428 22-10
21-12-29 80,001,051,23-- -- ----1,051,0515 13-10
21-12-29 100,000,600,51+0,09 +17,6% ----0,600,601 27-10
21-12-29 120,00--0,19-- -- --------0 --
20-12-30 15,0027,2432,91-- -- ----27,2427,241 2-10
20-12-30 20,0027,6027,91-- -- ----27,6027,601 23-10
20-12-30 22,0026,0025,91-- -- ----26,0026,0015 23-10
20-12-30 24,0021,6523,91-- -- --------3 13-10
20-12-3022426,0022,0021,97-0,80 -3,6% ----22,0022,005 23-10
20-12-30 28,0019,8620,23-- -- ----19,8619,8612 22-10
20-12-301.33830,0018,2518,64-0,74 -4,0% ----18,9018,2552 16:04
20-12-30 35,0014,7015,31-0,61 -4,0% 6,2520,0015,3514,40302 17:12
20-12-30 40,0012,2812,44-0,16 -1,3% 6,4012,9512,2812,2825 27-10
20-12-30 45,009,4010,01-0,61 -6,1% 5,00--9,649,409 17:07
20-12-30 50,007,547,93-0,39 -4,9% 6,80--7,707,5418 15:35
20-12-30 55,005,706,30-- -- ----5,705,701 21-10
20-12-30 60,004,854,77-- -- ----4,854,852 26-10
20-12-30 70,002,942,90-- -- ----2,942,941 26-10
20-12-30 80,001,601,81-- -- 1,02--1,601,601 19-10
20-12-30 100,000,550,76-- -- 0,161,000,550,552 13-10
20-12-30 120,00--0,38-- -- --------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?