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* 46,1846,515-0,34 -0,7% 46,7246,1151.845.29215:18

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 21.228 (11.061 Calls, 10.167 Puts)
Totaal open interest bij opening 55.195 (6.707 Calls, 48.488 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0927,11-- -- ----25,0925,091 9-10
20-11-26222,0020,2025,11-0,58 -2,3% ----20,2120,202 2-10
20-11-26 24,0020,9523,11-- -- ----20,9520,951 9-10
20-11-26 26,0015,5021,11-- -- --------0 17-9
20-11-26 27,0019,8520,11-- -- ----20,1019,852 20-10
20-11-26 28,0020,9019,12-- -- ----20,9020,901 30-10
20-11-26 29,0019,6518,12-0,59 -3,3% ----19,6519,651 30-10
20-11-26 30,0016,7017,12-0,42 -2,5% ----16,7016,701 3-11
20-11-26 32,0016,6015,12-- -- ----16,6516,604 30-10
20-11-26 33,0014,4014,12-- -- ----14,4014,401 22-10
20-11-26 34,0013,2013,12+0,08 +0,6% ----13,2013,204 3-11
20-11-26 35,0014,0012,12-- -- ----14,0514,004 30-10
20-11-26 36,0010,8011,12-0,32 -2,9% ----11,3110,8073 3-11
20-11-26 37,0011,8010,13-- -- ----11,8011,801 30-10
20-11-26 38,009,369,13+0,23 +2,5% ----9,369,365 3-11
20-11-26 39,008,358,14+0,21 +2,6% ----8,358,355 3-11
20-11-26 40,006,367,15-0,79 -11,0% ----7,396,3658 3-11
20-11-26 41,006,206,16+0,04 +0,6% ----6,206,20111 3-11
20-11-26 42,004,645,20-0,56 -10,8% ----5,204,5358 17:17
20-11-26 43,004,244,23+0,01 +0,2% ----4,454,0726 3-11
20-11-26 44,003,443,32+0,12 +3,6% ----3,443,441 3-11
20-11-26 45,002,102,46-0,36 -14,6% 1,84--2,501,8055 16:19
20-11-26 46,001,331,72-0,39 -22,7% ----1,861,3314 3-11
20-11-26 47,000,821,14-0,32 -28,1% --1,451,250,80521 17:25
20-11-26 48,000,570,70-0,13 -18,6% --2,000,790,44482 17:25
20-11-26 49,000,290,42-0,13 -31,0% ----0,470,25369 16:52
20-11-26 50,000,170,24-0,07 -29,2% ----0,260,16322 17:29
20-11-26 51,000,100,14-0,04 -28,6% ----0,140,0989 3-11
20-11-26 52,000,060,08-0,02 -25,0% 0,050,400,090,067 16:59
20-11-26 53,00--0,04-- -- --------20 30-10
20-11-26 54,000,060,03-- -- ----0,110,0623 29-10
20-11-265156,000,040,01-- -- --------4 30-10
20-11-2616158,000,020,01-- -- ----0,020,021 28-10
20-11-26160,000,020,01-- -- ----0,020,021 28-10
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,2037,10-0,90 -2,4% ----36,2036,201 3-11
18-12-26 12,0028,2035,10-- -- --------0 20-8
18-12-26 14,0026,0533,11-- -- --------0 20-8
18-12-26 15,0026,3032,11-- -- ----26,3026,303 9-9
18-12-26 16,0025,6531,11-- -- --------0 17-9
18-12-26 18,0026,2529,11-- -- ----26,2526,251 8-10
18-12-26 20,0026,2027,11-0,91 -3,4% --28,0026,2026,201 3-11
18-12-26 22,0017,8025,11-- -- --------0 25-8
18-12-26 24,0024,9023,11-- -- ----24,9024,901 29-10
18-12-26 25,0022,0522,11-0,06 -0,3% ----22,0522,051 3-11
18-12-26 26,0021,5021,12-- -- ----21,5021,501 22-10
18-12-26527,0020,5020,12-0,59 -2,9% ----20,5020,252 20-10
18-12-26 28,0018,5219,12-- -- ----18,5218,521 15-10
18-12-26 29,0019,7518,12-- -- ----19,7519,751 30-10
18-12-26 30,0018,9517,12-- -- ----18,9518,951 30-10
18-12-26 32,0014,4015,12-0,72 -4,8% ----15,1514,408 16:52
18-12-26 34,0012,4913,12-0,63 -4,8% ----13,3512,4065 3-11
18-12-26 35,0012,0812,13-0,05 -0,4% ----12,2012,0814 3-11
18-12-26 36,0010,5111,13-0,62 -5,6% ----11,3510,5169 3-11
18-12-26 37,0011,8510,13-- -- ----11,8511,853 30-10
18-12-26 38,008,499,14-0,65 -7,1% 0,80--9,408,4911 16:51
18-12-26 39,008,918,16-- -- ----8,918,914 2-11
18-12-26 40,006,657,18-0,53 -7,4% 6,00--7,416,65211 17:23
18-12-26 41,006,206,22-0,02 -0,3% ----6,436,202 3-11
18-12-26 42,004,805,28-0,48 -9,1% ----5,404,6922 17:23
18-12-26 43,004,044,40-0,36 -8,2% --4,954,044,041 3-11
18-12-26 44,003,163,59-0,43 -12,0% ----3,433,0059 17:17
18-12-26 45,002,362,84-0,48 -16,9% ----3,012,3661 3-11
18-12-26 46,001,812,22-0,41 -18,5% ----2,151,8114 16:54
18-12-26 47,001,401,67-0,27 -16,2% ----1,781,40253 3-11
18-12-26 48,000,971,22-0,25 -20,5% 0,081,151,360,884.327 16:57
18-12-26 49,000,720,88-0,16 -18,2% --1,410,950,69515 16:33
18-12-26 50,000,480,62-0,14 -22,6% 0,471,000,670,44192 16:33
18-12-26 51,000,410,43-0,02 -4,7% ----0,410,411 3-11
18-12-26 52,000,200,29-0,09 -31,0% --1,020,290,2023 3-11
18-12-26 53,00--0,21-- -- --------10 29-10
18-12-26 54,000,210,14-- -- ----0,210,2115 2-11
18-12-26 55,000,090,11-0,02 -18,2% ----0,100,094 3-11
18-12-26 56,000,110,08-- -- ----0,110,111 2-11
18-12-26 58,00--0,04-- -- --------0 --
18-12-26 60,000,080,03-- -- ----0,080,082 22-7
18-12-26 64,000,030,01-- -- ----0,030,03150 29-10
18-12-26 68,00------ -- --------0 --
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--23,11-- -- --------0 --
15-01-27 26,00--21,11-- -- --------0 --
15-01-27 28,00--19,12-- -- --------0 --
15-01-27 30,00--17,12-- -- --------0 --
15-01-27 32,00--15,12-- -- --------0 --
15-01-27 34,00--13,13-- -- --------0 --
15-01-27 36,0012,7011,15-- -- ----12,7012,701 30-10
15-01-27 38,009,429,19+0,23 +2,5% ----9,429,425 3-11
15-01-27 40,006,577,29-0,72 -9,9% ----7,506,5718 3-11
15-01-27 41,008,446,39-- -- ----8,448,442 29-10
15-01-27 42,007,255,51-- -- ----7,257,256 29-10
15-01-27 43,006,454,69-- -- ----6,456,002 29-10
15-01-27 44,003,943,93+0,01 +0,3% --3,703,993,9421 3-11
15-01-27 45,003,023,23-0,21 -6,5% ----3,203,0211 3-11
15-01-27 46,002,252,61-0,36 -13,8% ----2,552,251.593 3-11
15-01-27 47,001,812,08-0,27 -13,0% ----2,071,8122 16:23
15-01-27 48,001,721,63+0,09 +5,5% ----1,721,672 3-11
15-01-27 49,001,001,26-0,26 -20,6% ----1,081,0029 3-11
15-01-27 50,000,750,95-0,20 -21,1% ----1,030,7576 3-11
15-01-2723751,000,950,72-0,13 -18,1% ----1,040,9525 2-11
15-01-27 52,000,550,54+0,01 +1,9% ----0,550,552 3-11
15-01-27 53,000,460,40-- -- ----0,460,461 2-11
15-01-27 54,000,560,30+0,26 +86,7% ----0,560,541 3-11
15-01-2711956,000,130,18-0,02 -11,1% ----0,130,1368 3-11
15-01-27 58,000,140,11+0,03 +27,3% ----0,140,142 16:30
15-01-27 60,000,150,07-- -- --------5 2-11
15-01-27 64,00--0,04-- -- --------0 --
15-01-27 68,00--0,02-- -- --------0 --
19-03-27 14,0026,1033,10-- -- --------0 24-8
19-03-27 16,0024,1031,11-- -- ----24,1024,107 24-8
19-03-27 18,0022,1029,11-- -- --------0 24-8
19-03-272220,0019,9027,11-0,58 -2,1% --------0 31-8
19-03-27 22,0018,1525,11-- -- --------0 27-3
19-03-27 24,00--23,11-- -- --------0 --
19-03-27 26,0022,3021,11-- -- ----22,3022,301 29-10
19-03-27 27,00--20,12-- -- --------0 --
19-03-27 28,0012,4719,12-- -- --------0 21-8
19-03-27 29,00--18,12-- -- --------0 --
19-03-27 30,0015,5017,13-- -- --------1 14-10
19-03-27 32,0016,0415,15-- -- ----16,2416,044 2-11
19-03-27 34,0014,7013,19-- -- ----14,7014,701 30-10
19-03-27 36,0010,7011,27-0,57 -5,1% ----10,7010,704 3-11
19-03-271.73338,009,609,42-0,55 -5,8% --------1 3-11
19-03-27 40,007,097,66-0,57 -7,4% ----7,847,0961 16:51
19-03-27 42,005,476,04-0,57 -9,4% ----5,865,4712 3-11
19-03-27 44,004,204,60-0,40 -8,7% ----4,704,107 3-11
19-03-27 46,003,403,37+0,03 +0,9% ----3,403,3110 3-11
19-03-27 48,002,252,39-0,14 -5,9% --3,002,472,25133 3-11
19-03-27 50,001,441,65-0,21 -12,7% 1,303,001,761,44128 17:09
19-03-27 52,000,971,11-0,14 -12,6% --1,801,130,9720 16:51
19-03-27 54,000,800,76+0,04 +5,3% --1,250,800,802 3-11
19-03-2713455,000,580,62-0,07 -11,3% ----0,580,5815 16:38
19-03-27 56,000,830,51-- -- ----0,830,7620 30-10
19-03-27 58,00--0,35-- -- --------0 --
19-03-27 60,000,230,25-- -- --------1 29-10
19-03-27 70,000,070,04-- -- ----0,070,0736 19-10
19-03-27 80,00--0,02-- -- --------0 --
18-06-27 14,0026,4033,11-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,11-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,11-- -- ----22,3022,305 20-8
18-06-27 20,0020,1527,11-- -- ----20,1520,155 3-9
18-06-27 22,0013,0025,11-0,58 -2,3% ----13,0013,002 26-2
18-06-27 24,0010,8523,11-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,11-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,12-- -- --------0 --
18-06-27 28,0020,8819,12-- -- ----20,9520,882 30-10
18-06-27 29,0019,9918,13-- -- --------1 30-10
18-06-27 30,0016,5017,14-0,64 -3,7% ----16,5016,5026 3-11
18-06-27 32,0017,2015,20-- -- --------1 30-10
18-06-27 34,0013,4013,31+0,09 +0,7% ----13,4013,402 3-11
18-06-27 35,0011,8512,39-0,54 -4,4% --14,5011,8511,851 17:12
18-06-27 36,0011,6011,49+0,11 +1,0% ----11,6011,602 3-11
18-06-27 38,0010,709,74-- -- ----10,7010,701 2-11
18-06-27 40,007,658,11-0,46 -5,7% ----7,707,6567 17:27
18-06-27 42,006,086,60-0,52 -7,9% ----6,796,0836 3-11
18-06-27 44,005,255,28-- -- ----6,105,208 2-11
18-06-27 45,004,304,69-0,39 -8,3% ----4,304,302 3-11
18-06-27 46,004,824,12+0,70 +17,0% ----4,824,822 17:15
18-06-271.51448,002,923,18-0,28 -8,8% ----3,272,9019 16:30
18-06-27 50,002,212,40-0,19 -7,9% ----2,432,2144 3-11
18-06-27 52,001,841,80+0,04 +2,2% --2,621,841,8410 3-11
18-06-27 54,001,721,35-- -- ----1,721,664 2-11
18-06-2786155,001,491,16-0,11 -9,5% --1,801,491,491 2-11
18-06-27 56,001,130,99-- -- ----1,291,136 2-11
18-06-27 58,00--0,74-- -- --------0 --
18-06-27 60,000,590,55+0,04 +7,3% ----0,590,5845 3-11
18-06-27 70,00--0,17-- -- --------0 --
18-06-27 80,000,100,07-- -- ----0,100,10100 26-10
17-09-27 18,00--29,11-- -- --------0 --
17-09-27 20,00--27,11-- -- --------0 --
17-09-27 22,00--25,11-- -- --------0 --
17-09-27 24,0022,6523,11-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,11-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9519,13-- -- ----18,9518,951 16-10
17-09-27 29,00--18,14-- -- --------0 --
17-09-27 30,0017,1017,18-- -- ----17,1017,103 21-10
17-09-27 32,0016,1515,30-- -- --------21 29-10
17-09-27 34,0014,3213,48-- -- ----14,4714,323 2-11
17-09-27 36,0011,8311,73+0,10 +0,9% ----11,8311,8353 3-11
17-09-27 38,0011,2910,07-- -- ----11,2911,2910 29-10
17-09-27 40,0010,178,54-- -- ----10,179,901.001 30-10
17-09-27 42,007,507,12-- -- --------3 29-10
17-09-27 44,007,215,86-- -- --------1 30-10
17-09-27 46,004,494,76-0,27 -5,7% ----4,494,491 3-11
17-09-27 48,003,673,83-0,16 -4,2% ----3,673,673 3-11
17-09-27 50,003,463,05-- -- ----3,633,46217 2-11
17-09-27 52,002,872,40-- -- ----2,882,85122 2-11
17-09-27 54,002,271,88-- -- ----2,272,271 30-10
17-09-27 55,001,681,67-- -- ----1,691,6814 2-11
17-09-27 56,001,621,48-- -- ----1,621,621 23-10
17-09-27 58,001,171,16+0,01 +0,9% ----1,171,171 3-11
17-09-27 60,000,840,90-0,06 -6,7% ----0,840,8410 3-11
17-09-271.04470,000,430,30-0,09 -30,0% ----0,430,4311 30-10
17-09-27180,000,110,11-0,06 -54,5% ----0,110,111 23-10
17-12-2726615,0027,0032,10-0,58 -1,8% ----27,0027,001 24-9
17-12-27 20,0026,6027,10-- -- ----26,6026,601 15-10
17-12-27 22,0026,5625,11-- -- ----26,5626,5611 29-10
17-12-27 24,0022,4523,11-0,66 -2,9% ----22,4522,451 17:00
17-12-27 26,0022,0021,11-- -- ----22,0021,9540 26-10
17-12-27 28,0020,2019,14-- -- ----20,2020,202 2-11
17-12-27 30,0016,6417,23-0,59 -3,4% ----17,3916,6437 3-11
17-12-27 32,0017,0015,40-- -- ----17,0017,006 30-10
17-12-27 34,0014,8013,65-- -- ----14,8014,801 2-11
17-12-27 35,0012,2012,80-0,60 -4,7% --17,0012,7712,2039 16:53
17-12-27 40,008,408,94-0,54 -6,0% --9,109,008,4023 17:25
17-12-27 45,005,405,82-0,42 -7,2% ----5,855,4018 16:48
17-12-27 50,003,623,55+0,07 +2,0% ----3,663,5076 3-11
17-12-27 55,002,132,10-- -- ----2,132,136 2-11
17-12-27 60,001,161,25-0,09 -7,2% ----1,331,165 17:04
17-12-27 70,000,410,43-0,02 -4,7% ----0,410,412 17:01
17-12-27 80,000,230,19-- -- ----0,230,231 29-10
17-12-27 100,00--0,08-- -- --------0 --
16-06-28 20,0018,7527,11-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,11-- -- ----16,3016,305 24-8
16-06-28 26,00--21,11-- -- --------0 --
16-06-28 28,00--19,18-- -- --------0 --
16-06-28 30,0015,5117,35-- -- --------1 12-10
16-06-28 35,0014,3013,14-- -- ----14,3014,20170 23-10
16-06-28 40,009,699,54+0,15 +1,6% ----9,699,692 3-11
16-06-28 45,007,706,64-- -- --------1 2-11
16-06-28 50,005,394,45-- -- ----5,395,3950 29-10
16-06-28 55,003,462,90-- -- 0,75--3,463,4630 30-10
16-06-28 60,001,741,89-0,15 -7,9% 0,403,001,951,744 17:04
16-06-28 70,000,750,82-- -- ----0,750,7561 2-11
16-06-28 80,00--0,37-- -- --------0 --
16-06-28 100,00--0,07-- -- --------0 --
15-12-28 15,0025,3532,10-- -- --------0 22-9
15-12-28 20,0028,7627,10-- -- ----28,8528,747 30-10
15-12-28 22,0015,7725,10-- -- --------0 19-5
15-12-28 24,0024,3123,10-- -- ----24,3124,315 2-11
15-12-28 25,0019,6322,10-- -- ----19,6319,497 8-10
15-12-28 26,0022,1521,10-- -- ----22,1522,152 29-10
15-12-28 28,0017,2419,24-- -- ----17,2416,506 8-10
15-12-28 30,0017,4817,47-- -- ----17,4817,4847 2-11
15-12-28 32,0015,7615,80-0,04 -0,3% 6,00--15,9715,7622 3-11
15-12-28 34,0015,1614,23-- -- ----15,1615,16145 2-11
15-12-28 35,0013,5013,48+0,02 +0,1% ----13,7013,503 3-11
15-12-28 40,0010,2510,08+0,17 +1,7% ----10,2510,2540 3-11
15-12-28 45,007,807,32+0,48 +6,6% ----7,807,805 3-11
15-12-28 50,005,355,16+0,19 +3,7% 3,75--5,355,352 3-11
15-12-28 55,003,633,59+0,04 +1,1% ----3,633,631 3-11
15-12-28 60,002,292,46-0,17 -6,9% ----2,292,2950 17:08
15-12-28 70,001,291,18+0,11 +9,3% ----1,291,291 3-11
15-12-289180,000,670,59-0,04 -6,8% ----0,710,674 26-10
15-12-28 100,00--0,13-- -- --------0 --
21-12-29 15,0032,2532,10-- -- ----32,2532,2510 20-10
21-12-29 20,0028,5527,10-- -- ----28,6028,552 30-10
21-12-29 22,0024,6025,10-- -- ----24,6024,58106 15-10
21-12-29 24,0024,1623,10-- -- ----25,4024,04297 29-10
21-12-29 25,0023,1522,10-- -- ----23,1523,151 2-11
21-12-29 26,0020,9521,11-0,16 -0,8% ----20,9520,951 3-11
21-12-29 28,0019,6919,33-- -- --------2 26-10
21-12-29 30,0018,8517,68-- -- ----18,8818,856 29-10
21-12-29 35,0015,5314,02-- -- --------8 30-10
21-12-29 40,0011,1510,93+0,22 +2,0% ----11,1511,152 3-11
21-12-29 45,008,818,46-- -- ----9,208,7875 2-11
21-12-29 50,006,906,44+0,46 +7,1% ----6,906,901 3-11
21-12-29 55,004,794,81-0,02 -0,4% ----4,794,791 3-11
21-12-29 60,003,983,54-- -- ----3,983,982 2-11
21-12-29 70,002,151,97-- -- ----2,152,152 2-11
21-12-29 80,001,051,13-- -- ----1,051,0515 13-10
21-12-29 100,000,530,32+0,21 +65,6% ----0,530,531 3-11
21-12-29 120,00--0,10-- -- --------0 --
20-12-30 15,0027,2432,10-- -- ----27,2427,241 2-10
20-12-30 20,0028,7527,10-- -- ----28,7528,752 30-10
20-12-30 22,0026,0025,10-- -- ----26,0026,0015 23-10
20-12-30 24,0024,0123,10+0,91 +3,9% ----24,0224,012 3-11
20-12-30 26,0022,8721,12-- -- ----22,8722,871 30-10
20-12-30 28,0021,2219,41-- -- ----21,2521,223 29-10
20-12-30 30,0018,1017,84-- -- --20,0018,1018,1029 2-11
20-12-30 35,0014,2514,56-0,31 -2,1% 6,2520,0014,9014,2021 17:04
20-12-30 40,0011,2011,75-0,55 -4,7% 6,4013,5011,9511,2019 3-11
20-12-30 45,009,259,39-0,14 -1,5% 5,00--9,259,251 3-11
20-12-30 50,007,007,39-0,39 -5,3% 6,8012,057,507,0029 17:12
20-12-30 55,006,005,80-- -- ----6,006,001 2-11
20-12-3045460,004,184,41-0,21 -4,8% --5,704,184,104 3-11
20-12-30 70,002,452,66-0,21 -7,9% --3,152,452,4525 3-11
20-12-30 80,001,881,65-- -- 1,02--1,881,881 29-10
20-12-30 100,000,720,70-- -- 0,161,000,720,721 2-11
20-12-30 120,00--0,37-- -- --------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?