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* 38,45537,85+0,61 +1,6% 38,53538,091.109.42012:58

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-7-2026)
Totaal volume 8.323 (3.685 Calls, 4.638 Puts)
Totaal open interest bij opening 162.910 (78.256 Calls, 84.654 Puts)
Call / Put ratio 0,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 16,00--22,35-- -- --------0 --
21-08-26 18,00--20,36-- -- --------0 --
21-08-26 20,00--18,36-- -- --------0 --
21-08-26 22,00--16,36-- -- --------0 --
21-08-26 24,00--14,36-- -- --------0 --
21-08-26 25,00--13,36-- -- --------0 --
21-08-26 26,0011,9512,37-- -- ----12,0511,952 27-7
21-08-26 27,0012,1511,37-- -- 10,7511,1012,1512,151 23-7
21-08-26 28,0010,8010,37-- -- ----11,0010,802 24-7
21-08-26 29,009,959,37-- -- ----9,959,951 22-7
21-08-26 29,505,458,87-- -- 8,258,605,455,45122 19-6
21-08-26 30,008,208,38-- -- ----8,288,2011 20-7
21-08-26 31,006,657,39-- -- 6,757,106,806,652 20-7
21-08-26 32,005,956,40-0,45 -7,0% ----6,405,9550 17:20
21-08-26 33,005,655,41-- -- ----5,655,655 24-7
21-08-26 34,004,154,44-0,29 -6,5% ----4,154,151 28-7
21-08-26 35,003,103,49-0,39 -11,2% 2,993,173,433,1025 17:20
21-08-26 36,002,252,60-0,35 -13,5% 1,05--2,552,2515 17:19
21-08-26 37,001,561,81-0,25 -13,8% --3,001,721,5626 17:15
21-08-26 38,000,951,19-0,24 -20,2% ----1,160,95127 17:20
21-08-262.23739,000,570,74-0,17 -23,0% 0,520,620,690,57133 17:29
21-08-26 40,000,350,45-0,10 -22,2% 0,301,100,420,35210 17:27
21-08-26 41,000,220,28-0,06 -21,4% 0,200,750,250,2228 15:29
21-08-26 42,000,150,18-0,03 -16,7% 0,100,250,150,156 17:29
21-08-26 43,000,090,12-0,03 -25,0% ----0,120,0917 17:22
21-08-26 44,000,050,09-0,04 -44,4% 0,030,100,070,0516 17:21
21-08-26 46,000,040,05-0,01 -20,0% ----0,040,041 28-7
21-08-26 48,000,030,03-- -- ----0,030,032 27-7
21-08-26450,000,020,01+0,01 +100,0% ----0,020,021 28-7
21-08-2610152,000,020,01-- -- --0,020,020,021 24-7
18-09-26 12,0020,7026,35-5,65 -21,4% ----20,7520,7047 13-11
18-09-26 14,0018,8024,35-5,55 -22,8% ----18,8018,7035 13-11
18-09-26 16,0015,3022,35-- -- ----15,3015,304 20-1
18-09-26 18,00--20,36-- -- 19,7520,10----0 --
18-09-26 20,0013,8018,36-- -- ----13,8013,801 26-6
18-09-26 22,00--16,36-- -- --------0 --
18-09-26 24,0014,9014,36-- -- ----14,9014,901 22-7
18-09-26 25,0014,2513,36-- -- 12,7513,1014,2514,053 23-7
18-09-26 26,006,4512,37-- -- ----6,456,451 30-1
18-09-26 27,0010,1511,37-- -- ----10,1510,151 18-5
18-09-26 28,008,1310,37-- -- ----8,138,131 8-7
18-09-26 29,008,159,38-- -- 8,759,108,158,1512 14-7
18-09-26 29,504,408,88-- -- 8,258,604,404,4063 1-7
18-09-26 30,009,348,38-- -- ----9,349,183 23-7
18-09-26 31,007,257,39-0,14 -1,9% ----7,257,251 28-7
18-09-26 32,006,306,41-0,11 -1,7% --7,256,306,1048 16:27
18-09-26 33,005,155,45-0,30 -5,5% ----5,155,1548 14:57
18-09-26 34,004,414,51-0,10 -2,2% ----4,414,2030 15:33
18-09-26 35,004,043,63-- -- ----4,253,9117 24-7
18-09-26 36,002,612,83-0,22 -7,8% 2,402,572,612,6011 15:45
18-09-2618.45637,001,872,14-- -- 1,771,901,981,8741 27-7
18-09-26 38,001,301,57-0,27 -17,2% --3,001,481,3055 17:22
18-09-26 39,001,001,12-0,12 -10,7% 0,061,501,000,998 14:53
18-09-26 40,000,760,80-0,04 -5,0% 0,511,500,760,67108 16:15
18-09-26 41,000,520,57-0,05 -8,8% ----0,520,505 15:55
18-09-26 42,000,430,41-- -- ----0,430,399 27-7
18-09-26 43,000,240,29-0,05 -17,2% 0,190,280,240,241 15:17
18-09-26 44,000,170,21-0,04 -19,0% 0,130,210,170,17172 14:56
18-09-26 45,000,160,16-- -- 0,03--0,160,161 27-7
18-09-26 46,000,220,12-- -- ----0,220,222 23-7
18-09-26 48,000,070,08-- -- ----0,070,072 17-6
18-09-26 50,000,060,06-- -- 0,010,090,060,065 20-7
18-09-26 52,00--0,04-- -- --------0 --
18-09-26 54,00--0,04-- -- --------0 --
18-09-26 55,000,070,03-- -- ----0,070,071 15-5
18-09-26 60,000,160,02-- -- ----0,160,1610 8-4
18-09-26 70,000,010,01-- -- ----0,010,011 26-6
16-10-26 18,00--20,36-- -- --------0 --
16-10-26 20,00--18,36-- -- --------0 --
16-10-26 22,00--16,36-- -- --------0 --
16-10-26 24,00--14,36-- -- --------0 --
16-10-26 26,00--12,37-- -- --------0 --
16-10-26 27,00--11,37-- -- --------0 --
16-10-26 28,00--10,38-- -- --------0 --
16-10-26 29,00--9,39-- -- --------0 --
16-10-26 30,008,108,40-- -- ----8,108,101 21-7
16-10-26 32,006,156,46-- -- ----6,156,151 21-7
16-10-26 33,005,205,54-- -- ----5,205,201 21-7
16-10-26 34,004,964,65-- -- ----5,184,965 24-7
16-10-26635,003,653,84-0,41 -10,7% ----3,653,651 28-7
16-10-26 36,002,943,10-0,16 -5,2% ----2,942,946 15:33
16-10-26 37,002,322,44-0,12 -4,9% --2,392,322,321 17:07
16-10-26 38,001,811,90-0,09 -4,7% ----1,811,8112 28-7
16-10-26 39,001,331,45-- -- ----1,371,339 27-7
16-10-26 40,000,961,09-0,13 -11,9% --1,751,040,9620 17:18
16-10-26 41,000,780,82-0,04 -4,9% ----0,780,755 16:46
16-10-26 42,000,650,61-- -- ----0,650,533 27-7
16-10-2612643,000,470,46-0,10 -21,7% ----0,500,4712 27-7
16-10-26 44,000,330,35-- -- ----0,330,3111 21-7
16-10-26 46,000,300,21-- -- ----0,300,303 24-7
16-10-26 48,000,130,14-- -- ----0,130,131 21-7
16-10-26 50,00--0,11-- -- --------0 --
16-10-26 52,00--0,08-- -- --------0 --
16-10-26 54,00--0,07-- -- --------0 --
18-12-26 10,0025,0028,35-- -- ----25,0025,001 7-7
18-12-26 12,0024,7526,35-- -- ----24,7524,755 25-5
18-12-26 14,0022,1524,35-- -- ----22,1522,1512 27-5
18-12-26 15,0022,9023,35-- -- 22,7523,1022,9522,9078 20-7
18-12-26 16,0021,3022,35-- -- 21,7522,1021,3021,1010 22-5
18-12-26 18,0018,5020,36-- -- ----18,5018,501 13-7
18-12-26 20,0018,8018,36-- -- ----18,8018,805 24-7
18-12-26 22,0015,0516,36-- -- ----15,0515,051 14-7
18-12-26 24,0013,6514,37-- -- ----13,6513,651 22-5
18-12-26 25,0012,9013,37-- -- ----12,9012,902 27-7
18-12-26 26,0012,5012,37-- -- ----12,5012,501 27-7
18-12-26 27,008,1011,38-- -- ----8,108,101 7-7
18-12-26 28,0011,2310,40-- -- 9,8010,1511,2311,231 23-7
18-12-26 29,009,869,43-- -- ----9,869,865 22-7
18-12-26 30,008,208,47-- -- 3,50--8,208,201 27-7
18-12-26 32,006,206,64-0,44 -6,6% ----6,256,2011 17:23
18-12-2611.70834,004,604,97-0,42 -8,5% 4,494,694,904,6019 17:20
18-12-26 35,004,044,22-0,18 -4,3% --5,254,044,0012 28-7
18-12-2616.12936,003,363,54-0,37 -10,5% ----3,363,309 14:26
18-12-26 38,002,162,39-0,23 -9,6% 0,80--2,262,1644 17:24
18-12-26 40,001,351,56-0,21 -13,5% --1,601,511,351.096 17:27
18-12-266.45942,000,871,00-0,17 -17,0% 0,231,200,960,87413 17:20
18-12-26 44,000,600,65-0,05 -7,7% --1,480,600,602 16:41
18-12-26 45,000,490,52-0,03 -5,8% ----0,490,492 28-7
18-12-26 46,000,400,43-- -- ----0,400,392 27-7
18-12-261.14548,000,290,29-- -- 0,200,300,290,27501 27-7
18-12-261.15650,000,200,21-0,01 -4,8% 0,130,230,200,203 28-7
18-12-26 55,000,110,11-- -- ----0,110,111 27-7
18-12-26 60,000,080,06-- -- --0,560,080,082 22-7
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 14,0024,7524,35-- -- ----24,7524,7520 22-7
19-03-27 16,0022,7522,35-- -- 21,7522,1022,7522,7525 22-7
19-03-27 18,0018,3020,36-- -- 19,7520,1018,3018,305 27-5
19-03-27 20,0018,9018,36-- -- ----18,9018,7524 22-7
19-03-27 22,0018,1516,36-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,36-- -- --------0 --
19-03-27 26,008,3012,39-- -- 11,8012,158,308,301 3-7
19-03-27 27,00--11,41-- -- --------0 --
19-03-27 28,0010,1010,45-- -- ----10,1010,104 17-7
19-03-27 29,00--9,51-- -- --------0 --
19-03-27 30,009,548,60-- -- ----9,549,503 23-7
19-03-27 32,007,746,90-- -- 6,406,707,747,743 23-7
19-03-27 34,005,075,36-0,29 -5,4% ----5,125,07200 28-7
19-03-27 36,003,854,03-0,18 -4,5% ----3,853,82113 14:47
19-03-27 38,002,852,93-0,08 -2,7% --4,102,852,8513 28-7
19-03-271.80640,001,952,09-0,14 -6,7% 1,801,942,061,9530 16:58
19-03-27 42,001,361,46-0,10 -6,8% ----1,361,356 28-7
19-03-27 44,001,201,01-- -- ----1,201,201 24-7
19-03-27 46,000,250,72-- -- --1,050,250,2510 6-7
19-03-27 48,000,320,51-- -- 0,390,500,320,321 8-7
19-03-27 50,000,250,37-- -- ----0,250,251 13-7
19-03-27 55,000,480,19-- -- ----0,490,4814 15-4
19-03-27 60,000,200,11-- -- ----0,200,2010 27-4
19-03-27 70,000,060,05-- -- ----0,060,069 12-6
18-06-27 14,00--24,35-- -- --------0 --
18-06-27 16,00--22,35-- -- --------0 --
18-06-27 18,00--20,35-- -- 19,7520,10----0 --
18-06-27 20,0018,2518,35-- -- 17,7518,1018,2518,255 20-5
18-06-27 22,0013,0016,36-- -- ----13,0013,002 26-2
18-06-27 24,0010,8514,36-- -- ----10,8510,853 19-6
18-06-27 26,008,9512,41-- -- ----8,958,9590 19-6
18-06-27 27,00--11,45-- -- --------0 --
18-06-27 28,007,4510,54-- -- --17,007,457,45128 19-6
18-06-27 29,0010,079,65-- -- ----10,0710,075 22-7
18-06-27 30,009,158,79-- -- 8,258,609,159,152 22-7
18-06-27 32,006,957,16-- -- ----6,956,951 27-7
18-06-27 34,005,455,70-- -- 5,255,505,505,408 27-7
18-06-27 35,004,865,04-0,18 -3,6% ----4,864,861 15:33
18-06-27 36,004,134,43-0,30 -6,8% ----4,284,1325 17:25
18-06-27 38,003,103,37-0,27 -8,0% ----3,103,1010 17:20
18-06-27 40,002,312,52-0,21 -8,3% --2,552,452,3117 17:20
18-06-27 42,001,901,85-- -- ----1,901,7221 27-7
18-06-27 44,001,311,35-0,04 -3,0% ----1,311,2918 15:55
18-06-27 45,001,401,16-- -- ----1,401,392 24-7
18-06-27 46,000,910,99-- -- ----0,910,911 27-7
18-06-27 48,000,660,72-- -- ----0,660,661 27-7
18-06-27 50,000,570,53-- -- 0,420,520,570,5750 22-7
18-06-27 55,000,240,27-- -- ----0,240,241 17-7
18-06-27 60,000,220,14-- -- 0,070,18----1 15-7
18-06-27 80,000,130,02-- -- --0,09----3 12-6
17-12-27 15,0023,0023,35-- -- ----23,0023,0010 27-7
17-12-27 20,0018,1018,36-- -- ----18,1018,101 21-7
17-12-27 22,0016,2316,36-- -- ----16,2316,235 17-7
17-12-27 24,0014,3214,38-- -- ----14,3214,325 17-7
17-12-27 26,0012,3012,48-0,18 -1,4% ----12,5012,305 17:14
17-12-27 28,0010,5010,72-0,22 -2,1% ----10,5010,501 28-7
17-12-27 30,008,959,09-0,14 -1,5% ----8,958,951 28-7
17-12-276.58332,007,657,58-0,39 -5,1% 7,157,507,657,452 27-7
17-12-273.09834,006,156,25-0,36 -5,8% ----6,156,1510 14:49
17-12-27 35,005,705,62+0,08 +1,4% ----5,705,705 16:02
17-12-274.51140,003,183,22-0,23 -7,1% 2,933,093,183,09162 16:50
17-12-27 45,001,751,73+0,02 +1,2% ----1,751,751 16:40
17-12-27 50,000,900,91-0,01 -1,1% ----0,900,90155 16:42
17-12-27 55,000,660,48-- -- ----0,660,6680 23-7
17-12-27 60,000,390,26-- -- 0,160,320,390,31101 24-7
17-12-27 80,000,040,02-- -- ----0,040,043 15-6
16-06-28 20,0018,7518,35-- -- ----18,7518,755 22-7
16-06-28 24,00--14,39-- -- --------0 --
16-06-28 26,00--12,57-- -- 11,8512,65----0 --
16-06-28 28,00--10,91-- -- --------0 --
16-06-28 30,005,959,37-- -- ----5,955,951 29-6
16-06-28 35,006,546,13-- -- ----6,546,546 22-7
16-06-28 40,003,733,81-- -- 3,473,783,743,733 17-7
16-06-28 45,002,152,27-0,12 -5,3% ----2,152,151 28-7
16-06-28 50,001,591,33-- -- ----1,591,5950 23-7
16-06-28 55,000,450,78-- -- ----0,450,4538 7-7
16-06-28 60,000,240,47-- -- 0,330,560,240,245 30-6
16-06-28 80,00--0,05-- -- --------0 --
15-12-283115,0020,4023,35-0,49 -2,1% ----20,4020,401 15-6
15-12-28 20,0019,4018,35-- -- ----19,4019,401 23-7
15-12-28 22,0015,7716,35-- -- 15,7016,2515,7715,775 19-5
15-12-28 24,0014,0014,42-- -- ----14,0014,002 27-7
15-12-28 25,0013,3513,52-- -- ----13,3513,352 21-7
15-12-28 26,0013,6712,68-- -- ----13,6713,6710 23-7
15-12-28 28,0011,0011,09-- -- 10,5511,0511,0011,001 27-7
15-12-28 30,009,709,64+0,06 +0,6% 9,159,659,709,701 28-7
15-12-28 32,008,158,32-- -- 6,00--8,158,151 27-7
15-12-281.21834,007,707,14-0,36 -5,0% 6,707,157,707,309 22-7
15-12-28 35,006,506,59-0,09 -1,4% --10,006,756,5011 15:08
15-12-28 40,004,204,32-0,12 -2,8% --5,954,204,1938 28-7
15-12-2843945,002,652,75-0,18 -6,5% ----2,652,6520 17:10
15-12-28 50,001,701,72-- -- 0,05--1,701,701 27-7
15-12-28 55,001,041,09-0,05 -4,6% ----1,041,041 28-7
15-12-28 60,000,620,70-- -- ----0,620,6235 14-7
15-12-28 80,000,220,15-- -- ----0,220,2024 23-7
21-12-29 15,0020,4023,35-- -- ----20,5520,404 15-6
21-12-29 20,0018,9018,36-- -- ----18,9018,902 24-7
21-12-29 22,0017,5016,36-- -- 14,00--17,5017,501 23-7
21-12-29 24,0015,5014,50-- -- ----15,5015,504 23-7
21-12-2960625,0013,7013,66-0,45 -3,3% ----13,7513,702 28-7
21-12-29 26,0013,4512,87-- -- ----13,6013,454 24-7
21-12-29 28,0011,5011,41+0,09 +0,8% ----11,5011,502 28-7
21-12-29 30,0010,0010,11-- -- 9,5510,1010,0010,001 27-7
21-12-29 35,007,107,33-0,23 -3,1% 6,807,357,107,102 17:15
21-12-29 40,004,945,14-0,20 -3,9% 4,65--5,104,9412 17:19
21-12-29 45,003,323,50-0,18 -5,1% ----3,503,3215 17:19
21-12-29 50,002,342,42-- -- ----2,342,3435 27-7
21-12-29 55,001,431,67-- -- 1,491,741,431,422 16-7
21-12-29 60,001,251,17-- -- ----1,251,2510 24-7
21-12-29 80,000,200,32-- -- ----0,200,2010 25-6
21-12-29 100,000,150,09-- -- ----0,150,15100 17-4
20-12-30 15,0019,0023,34-- -- ----19,0019,001 26-6
20-12-30 20,0016,1118,34-- -- ----16,1116,111 13-7
20-12-30 22,0014,2016,34-- -- ----14,2014,1550 10-7
20-12-30 24,0015,5014,54-- -- 14,0014,9015,5015,501 24-7
20-12-306826,0014,0213,01-0,40 -3,1% ----14,0513,9618 23-7
20-12-30 28,0012,0511,64-- -- ----12,0512,055 27-7
20-12-30 30,0010,3010,38-- -- ----10,3010,3011 27-7
20-12-302.36935,008,507,76-- -- 7,258,058,508,502 24-7
20-12-30 40,006,005,70+0,30 +5,3% 5,609,456,005,655 16:29
20-12-30 45,004,054,14-0,09 -2,2% ----4,054,051 28-7
20-12-30 50,003,053,00+0,05 +1,7% ----3,053,051 17:18
20-12-30 55,002,522,21-- -- 1,992,302,522,521 23-7
20-12-30 60,001,621,63-0,01 -0,6% 1,431,741,621,621 28-7
20-12-30 80,000,690,54-- -- ----0,690,6910 23-7
20-12-30 100,000,240,19-- -- 0,200,590,240,172.012 18-6
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?