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* 47,2247,91-0,69 -1,4% 47,9147,112.971.00016:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 14.324 (6.014 Calls, 8.310 Puts)
Totaal open interest bij opening 74.611 (36.373 Calls, 38.238 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0928,33-- -- ----25,0925,091 9-10
20-11-26 22,0020,2026,33-- -- ----20,2120,202 2-10
20-11-26 24,0020,9524,33-- -- ----20,9520,951 9-10
20-11-26 26,0015,5022,33-- -- --------0 17-9
20-11-26 27,0019,8521,34-- -- ----20,1019,852 20-10
20-11-26 28,0019,0020,34-1,34 -6,6% ----19,0019,001 26-10
20-11-26 29,0015,4019,34-- -- ----15,4015,401 9-10
20-11-26 30,0017,3018,34-- -- ----17,3017,301 22-10
20-11-26 32,0014,8516,35-- -- ----14,8514,304 16-10
20-11-26 33,0014,4015,35-- -- ----14,4014,401 22-10
20-11-26 34,0014,1014,36-0,26 -1,8% ----14,1013,954 26-10
20-11-264135,0013,2013,36-0,39 -2,9% ----13,2013,201 23-10
20-11-26 36,0011,8512,37-0,52 -4,2% ----11,9511,5116 26-10
20-11-26 37,0011,3511,37-0,02 -0,2% ----11,3511,351 26-10
20-11-26 38,008,5510,38-- -- ----9,208,5586 20-10
20-11-26 39,009,199,39-0,20 -2,1% ----9,199,182 26-10
20-11-26 40,007,618,40-0,79 -9,4% ----7,907,6115 26-10
20-11-26 41,006,507,42-0,92 -12,4% ----7,006,50101 26-10
20-11-26 42,005,806,43-0,63 -9,8% ----6,255,6095 26-10
20-11-26 43,004,705,49-0,79 -14,4% 2,50--5,004,70208 26-10
20-11-26 44,004,194,53-0,34 -7,5% ----4,483,75332 26-10
20-11-26 45,002,933,63-0,70 -19,3% ----3,202,8719 26-10
20-11-262.00646,002,372,81-0,34 -12,1% ----2,612,1634 26-10
20-11-26 47,001,842,08-0,24 -11,5% 1,19--1,901,48289 26-10
20-11-26 48,001,251,47-0,22 -15,0% --2,001,260,99402 26-10
20-11-26 49,000,900,98-0,08 -8,2% --1,000,900,62119 26-10
20-11-26 50,000,480,63-0,15 -23,8% 0,28--0,520,4079 26-10
20-11-2643651,000,300,40-0,09 -22,5% ----0,350,25365 26-10
20-11-26 52,000,250,25-- -- ----0,250,1320 23-10
20-11-26 53,00------ -- --------0 --
20-11-26 54,000,110,11-- -- ----0,110,1174 23-10
20-11-26 56,000,040,05-- -- ----0,040,042 23-10
20-11-2616058,000,040,03-- -- ----0,040,04160 16-10
20-11-26 60,00--0,02-- -- --------0 --
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,5038,31-- -- ----36,5036,501 20-10
18-12-26 12,0028,2036,31-- -- --------0 20-8
18-12-261014,0026,0534,32-0,39 -1,1% --------0 20-8
18-12-26 15,0026,3033,32-- -- ----26,3026,303 9-9
18-12-26 16,0025,6532,32-- -- --------0 17-9
18-12-26 18,0026,2530,32-- -- ----26,2526,251 8-10
18-12-26 20,0028,0028,33-- -- ----28,0028,001 23-10
18-12-26 22,0017,8026,33-- -- --------0 25-8
18-12-26 24,0021,0824,33-- -- ----21,0821,081 9-10
18-12-26 25,0022,4023,33-- -- ----22,4022,401 23-10
18-12-26 26,0021,5022,33-- -- ----21,5021,501 22-10
18-12-26 27,0020,5021,34-- -- ----20,5020,252 20-10
18-12-26 28,0018,5220,34-- -- ----18,5218,521 15-10
18-12-26 29,0018,7519,34-- -- ----18,7518,502 23-10
18-12-26 30,0017,4018,34-- -- ----17,4017,401 23-10
18-12-26 32,0015,4516,34-0,89 -5,4% ----15,9515,453 26-10
18-12-26 34,0013,5014,35-0,85 -5,9% ----14,0013,5083 26-10
18-12-26 35,0012,6513,36-0,71 -5,3% 6,00--13,1012,6526 26-10
18-12-2611.36836,0012,0712,37-0,30 -2,4% 11,60--12,0711,6011 26-10
18-12-26 37,0010,8511,38-0,53 -4,7% ----10,8510,855 26-10
18-12-26 38,009,5710,39-0,82 -7,9% 9,50--10,209,5711 26-10
18-12-2647439,008,719,40-0,39 -4,1% ----8,808,71206 26-10
18-12-26 40,007,608,43-0,83 -9,8% 0,31--8,007,5518 26-10
18-12-26 41,007,007,46-0,46 -6,2% ----7,257,006 26-10
18-12-26 42,006,156,51-0,36 -5,5% ----6,205,7035 26-10
18-12-26 43,004,855,60-0,75 -13,4% ----4,854,8531 26-10
18-12-26 44,004,164,72-0,56 -11,9% 4,365,004,504,00255 26-10
18-12-26 45,003,403,91-0,51 -13,0% 3,19--3,403,20161 26-10
18-12-261.43546,002,613,16-0,30 -9,5% ----3,022,6122 26-10
18-12-26 47,002,082,51-0,43 -17,1% ----2,222,0811 26-10
18-12-26 48,001,841,94-0,10 -5,2% 0,082,051,841,5327 26-10
18-12-26 49,001,131,49-0,36 -24,2% ----1,131,128 26-10
18-12-26 50,000,951,11-0,16 -14,4% --1,351,040,80154 26-10
18-12-26 51,000,820,81-- -- ----0,820,556 23-10
18-12-26 52,000,540,59-0,05 -8,5% ----0,540,4213 26-10
18-12-26 53,00------ -- --------0 --
18-12-26 54,000,320,31+0,01 +3,2% ----0,320,192 26-10
18-12-2641355,000,180,22-0,04 -18,2% ----0,180,185 26-10
18-12-26 56,000,130,16-0,03 -18,8% ----0,130,13103 26-10
18-12-26 58,00--0,10-- -- --------0 --
18-12-26 60,000,080,07-- -- ----0,080,082 22-7
18-12-26 64,000,040,02-- -- ----0,040,0410 16-10
18-12-26 70,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--24,33-- -- --------0 --
15-01-27 26,00--22,33-- -- --------0 --
15-01-27 28,00--20,34-- -- --------0 --
15-01-27 30,00--18,35-- -- --------0 --
15-01-27 32,00--16,36-- -- --------0 --
15-01-27 34,00--14,37-0,39 -2,7% --------0 --
15-01-27 36,0012,1712,39-- -- ----12,1712,171 23-10
15-01-27 38,009,0010,43-- -- ----9,009,004 22-10
15-01-27 40,008,458,51-- -- ----8,457,202 23-10
15-01-27 41,007,307,58-0,28 -3,7% ----7,307,3020 26-10
15-01-27 42,00--6,67-- -- --------7 26-10
15-01-27 43,005,775,80-- -- ----5,775,5543 23-10
15-01-27 44,005,054,98+0,07 +1,4% --5,505,055,0525 26-10
15-01-27 45,003,604,22-0,62 -14,7% ----4,013,6036 26-10
15-01-27 46,002,453,54-1,09 -30,8% ----2,692,458 26-10
15-01-276447,002,562,91-0,25 -8,6% ----2,632,5617 26-10
15-01-27 48,002,022,35-0,33 -14,0% ----2,022,021 26-10
15-01-27 49,001,751,89-- -- ----1,751,56173 23-10
15-01-2774150,001,351,49-0,16 -10,7% ----1,351,223 26-10
15-01-27 51,001,111,18-- -- ----1,110,9853 23-10
15-01-27 52,000,690,91-- -- --------2 23-10
15-01-27 53,000,60---- -- ----0,600,601 26-10
15-01-27 54,000,400,54-0,14 -25,9% ----0,400,401 26-10
15-01-27 56,00--0,33-- -- --------0 --
15-01-27 58,000,170,21-0,04 -19,0% ----0,170,17100 26-10
15-01-27 60,00--0,15-- -- --------0 --
15-01-27 64,00--0,08-- -- --------0 --
19-03-27 14,0026,1034,32-- -- --------0 24-8
19-03-27 16,0024,1032,32-- -- ----24,1024,107 24-8
19-03-27 18,0022,1030,32-- -- --------0 24-8
19-03-27 20,0019,9028,33-- -- --------0 31-8
19-03-27 22,0018,1526,33-0,39 -1,5% --------0 27-3
19-03-27 24,00--24,33-- -- --------0 --
19-03-27 26,0021,5022,34-0,84 -3,8% ----22,1521,502 26-10
19-03-27 27,00--21,34-0,39 -1,8% --------0 --
19-03-27 28,0012,4720,34-- -- --------0 21-8
19-03-27 29,00--19,35-- -- --------0 --
19-03-27 30,0015,5018,36-- -- --------1 14-10
19-03-27 32,0010,9016,38-- -- --------1 12-10
19-03-27 34,0013,1514,42-- -- ----13,1513,151 20-10
19-03-27 36,0012,1912,49-0,30 -2,4% ----12,1912,0010 26-10
19-03-27 38,0010,1910,61-0,42 -4,0% ----10,2010,1913 26-10
19-03-277.33040,008,238,80-0,33 -3,8% ----8,558,236 26-10
19-03-27 42,006,657,11-0,46 -6,5% ----6,656,65201 26-10
19-03-27 44,005,305,56-0,26 -4,7% ----5,504,93145 26-10
19-03-2776546,003,814,22-0,25 -5,9% ----3,903,6626 26-10
19-03-27 48,002,903,10-0,20 -6,5% ----3,052,65103 26-10
19-03-27 50,001,912,22-0,31 -14,0% 1,30--2,181,8725 26-10
19-03-27 52,001,381,56-0,18 -11,5% ----1,531,38100 26-10
19-03-27 54,001,001,08-0,08 -7,4% --1,041,000,9641 26-10
19-03-27 55,000,760,89-0,13 -14,6% ----0,760,765 26-10
19-03-27 56,000,510,75-- -- ----0,510,5110 23-10
19-03-27 60,000,230,37-- -- --------1 20-10
19-03-27 70,000,070,11-- -- ----0,070,0736 19-10
19-03-27 80,00--0,04-- -- --------0 --
18-06-27 14,0026,4034,32-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4532,32-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3030,32-- -- ----22,3022,305 20-8
18-06-27 20,0020,1528,33-- -- ----20,1520,155 3-9
18-06-27 22,0013,0026,33-- -- ----13,0013,002 26-2
18-06-27 24,0010,8524,33-0,39 -1,6% ----10,8510,853 19-6
18-06-27 26,0014,4022,34-- -- ----14,4014,4020 20-8
18-06-27 27,00--21,34-- -- --------0 --
18-06-27 28,0019,3020,35-- -- ----19,3019,301 23-10
18-06-279929,0015,2119,36-0,40 -2,1% ----15,2115,2116 9-10
18-06-27 30,0016,6218,37-- -- ----16,6216,622 15-10
18-06-27 32,0015,7016,43-- -- ----15,7015,706 23-10
18-06-27 34,0013,1514,52-- -- ----13,4513,1027 19-10
18-06-27 35,0013,1813,59-0,41 -3,0% --15,0013,1813,1831 26-10
18-06-27 36,0012,2612,67-- -- ----12,2612,1521 23-10
18-06-27 38,0010,5910,88-0,29 -2,7% ----10,6210,1313 26-10
18-06-27 40,009,209,200,00 0,0% ----9,208,6019 26-10
18-06-27 42,007,007,63-0,63 -8,3% ----7,357,0022 26-10
18-06-27 44,005,506,22-0,72 -11,6% 2,60--5,505,4011 26-10
18-06-27 45,005,075,57-0,50 -9,0% ----5,355,0717 26-10
18-06-27 46,004,514,96-0,45 -9,1% ----4,704,518 26-10
18-06-27 48,003,463,90-0,44 -11,3% ----3,753,45128 26-10
18-06-27 50,002,763,00-0,24 -8,0% ----2,952,63149 26-10
18-06-27 52,002,082,30-- -- ----2,081,9018 23-10
18-06-27 54,001,551,74-0,19 -10,9% ----1,741,548 26-10
18-06-27 55,001,551,52-- -- --1,551,551,3289 23-10
18-06-27 56,000,981,35-- -- ----0,980,9810 21-10
18-06-27 60,000,650,75-0,10 -13,3% ----0,690,6550 26-10
18-06-27 70,00--0,22-- -- --------0 --
18-06-27 80,000,100,100,00 0,0% ----0,100,10100 26-10
17-09-27 18,00--30,32-- -- --------0 --
17-09-27 20,00--28,32-- -- --------0 --
17-09-27 22,00--26,33-- -- --------0 --
17-09-27 24,0022,6524,33-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0022,33-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9520,35-- -- ----18,9518,951 16-10
17-09-27 29,00--19,37-- -- --------0 --
17-09-27 30,0017,1018,40-- -- ----17,1017,103 21-10
17-09-27 32,0016,1516,50-0,35 -2,1% ----16,1516,1517 26-10
17-09-27 34,0011,6914,66-- -- ----11,6911,693 12-10
17-09-27 36,0012,5512,88-0,33 -2,6% ----12,5512,555 26-10
17-09-27 38,009,9811,18-1,20 -10,7% ----9,989,981 26-10
17-09-27 40,009,309,58-0,28 -2,9% ----9,309,3010 26-10
17-09-27 42,007,508,09-0,59 -7,3% ----7,507,503 26-10
17-09-27 44,006,196,74-0,55 -8,2% ----6,196,191 26-10
17-09-27 46,005,505,56-0,06 -1,1% ----5,505,504 26-10
17-09-2716448,004,164,53-0,23 -5,1% ----4,164,1610 26-10
17-09-27 50,003,283,67-0,39 -10,6% ----3,283,20102 26-10
17-09-27 52,002,692,94-- -- ----2,692,5554 23-10
17-09-27 54,002,152,34-- -- ----2,152,1359 23-10
17-09-27 55,001,882,08-0,20 -9,6% ----2,001,8822 26-10
17-09-27 56,001,621,87-- -- ----1,621,621 23-10
17-09-2715660,001,031,15-0,06 -5,2% ----1,031,031 26-10
17-09-27 70,000,290,39-- -- ----0,290,2975 14-10
17-09-27 80,000,110,15-- -- ----0,110,111 23-10
17-12-27 15,0027,0033,32-- -- ----27,0027,001 24-9
17-12-27 20,0026,6028,32-- -- ----26,6026,601 15-10
17-12-27 22,0018,3526,33-- -- --------0 22-9
17-12-27 24,0024,2524,33-- -- ----24,2523,5519 23-10
17-12-27 26,0022,0022,34-0,34 -1,5% ----22,0021,9540 26-10
17-12-27 28,0020,0020,37-0,37 -1,8% ----20,0020,0050 26-10
17-12-27 30,0018,1718,43-- -- ----18,1717,5515 23-10
17-12-27 32,0016,3016,58-0,28 -1,7% ----16,3016,3051 26-10
17-12-27 34,0014,5214,80-- -- ----14,5213,777 23-10
17-12-27 35,0013,5013,92-0,42 -3,0% --17,0013,5013,5020 26-10
17-12-279.39340,009,659,92-0,31 -3,1% ----9,659,3021 26-10
17-12-27 45,006,156,64-0,49 -7,4% ----6,456,06118 26-10
17-12-27 50,003,754,18-0,43 -10,3% ----4,043,75164 26-10
17-12-27 55,002,362,56-0,20 -7,8% ----2,362,27198 26-10
17-12-27 60,001,361,53-0,17 -11,1% ----1,451,3323 26-10
17-12-27 70,000,480,54-0,06 -11,1% ----0,480,481 26-10
17-12-27 80,000,180,24-- -- ----0,180,1818 21-10
17-12-27 100,00------ -- --------0 --
16-06-28 20,0018,7528,32-- -- ----18,7518,755 22-7
16-06-28 24,0016,3024,33-- -- ----16,3016,305 24-8
16-06-28 26,00--22,33-- -- --------0 --
16-06-28 28,00--20,39-- -- --------0 --
16-06-28 30,0015,5118,51-- -- --------1 12-10
16-06-2830635,0014,3014,24-0,32 -2,2% ----14,3014,20170 23-10
16-06-28 40,0010,3010,50-- -- ----10,309,6554 23-10
16-06-28 45,007,007,43-0,43 -5,8% ----7,207,006 26-10
16-06-28 50,004,765,08-0,32 -6,3% ----5,054,7629 26-10
16-06-28 55,003,253,37-- -- 0,75--3,253,252 23-10
16-06-281.01260,000,762,20-0,07 -3,2% 0,403,00----1.001 21-10
16-06-28 70,00--0,99-0,05 -5,1% --------0 --
16-06-28 80,00--0,45-0,03 -6,7% --------0 --
16-06-28 100,00------ -- --1,00----0 --
15-12-28 15,0025,3533,31-- -- --------0 22-9
15-12-28 20,0026,4528,31-- -- ----26,4526,4577 15-10
15-12-28 22,0015,7726,31-- -- --------0 19-5
15-12-28 24,0022,6524,32-- -- ----22,6522,6550 15-10
15-12-28 25,0019,6323,32-- -- ----19,6319,497 8-10
15-12-28 26,0016,0522,33-- -- ----16,0516,051 17-9
15-12-28 28,0017,2420,42-- -- ----17,2416,506 8-10
15-12-28 30,0016,9018,63-- -- --------2 23-10
15-12-28 32,0016,1016,93-- -- 6,00--16,1516,104 23-10
15-12-28 34,0014,7815,31-0,53 -3,5% ----14,7814,786 26-10
15-12-28 35,0013,9414,54-0,60 -4,1% ----14,2013,9411 26-10
15-12-28 40,0010,5410,97-0,43 -3,9% ----10,8510,5418 26-10
15-12-28 45,008,108,05+0,05 +0,6% ----8,107,6026 26-10
15-12-28 50,005,755,78-0,03 -0,5% ----5,755,7529 26-10
15-12-28 55,003,334,07-- -- --------4 23-10
15-12-28 60,002,502,82-- -- ----2,502,501 22-10
15-12-28 70,001,401,37+0,03 +2,2% ----1,401,401 26-10
15-12-28 80,000,670,70-0,03 -4,3% ----0,710,674 26-10
15-12-28 100,00------ -- --1,00----0 --
21-12-29 15,0032,2533,31-- -- ----32,2532,2510 20-10
21-12-29 20,0020,5028,32-- -- ----20,5020,5010 20-8
21-12-29 22,0024,6026,32-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0021,2324,33-- -- ----21,2421,23762 12-10
21-12-29 25,0022,2023,33-1,13 -4,8% --------2 26-10
21-12-29 26,0021,4222,36-- -- ----21,4221,3911 22-10
21-12-29 28,0019,6920,52-0,83 -4,0% ----19,6919,692 26-10
21-12-29 30,0017,9918,82-0,83 -4,4% ----17,9917,993 26-10
21-12-29 35,0015,1015,03+0,07 +0,5% ----15,1014,5510 26-10
21-12-29 40,0011,5511,85-0,30 -2,5% 4,65--11,5511,4013 26-10
21-12-29 45,008,709,35-0,65 -7,0% ----8,708,705 26-10
21-12-29 50,006,677,16-- -- ----6,736,672 23-10
21-12-29 55,004,975,41-- -- ----4,974,972 22-10
21-12-29 60,003,694,02-- -- ----3,693,692 22-10
21-12-29 70,001,952,23-- -- ----1,951,9428 22-10
21-12-29 80,001,051,26-- -- ----1,051,0515 13-10
21-12-29 100,000,460,45+0,01 +2,2% ----0,460,461 26-10
21-12-29 120,00------ -- --------0 --
20-12-30 15,0027,2433,32-- -- ----27,2427,241 2-10
20-12-30 20,0027,6028,33-- -- ----27,6027,601 23-10
20-12-30 22,0026,0026,33-- -- --26,2526,0026,0015 23-10
20-12-30 24,0021,6524,34-- -- --------3 13-10
20-12-30 26,0022,0022,38-- -- ----22,0022,005 23-10
20-12-30 28,0019,8620,58-- -- ----19,8619,8612 22-10
20-12-30 30,0019,0018,96+0,04 +0,2% ----19,0018,708 26-10
20-12-30 35,0015,4015,59-0,19 -1,2% 6,2520,0015,6015,10204 26-10
20-12-30 40,0012,5012,68-0,18 -1,4% 6,4012,9512,7512,2521 26-10
20-12-30 45,009,9510,22-0,27 -2,6% 5,00--9,959,958 26-10
20-12-30 50,007,858,11-0,26 -3,2% 6,80--7,857,8512 26-10
20-12-30 55,005,706,37-- -- ----5,705,701 21-10
20-12-30 60,004,855,01-0,16 -3,2% ----4,854,852 26-10
20-12-30 70,002,943,01-0,07 -2,3% ----2,942,941 26-10
20-12-30 80,001,601,87-- -- 1,02--1,601,601 19-10
20-12-30 100,000,550,80-- -- 0,161,000,550,552 13-10
20-12-30 120,00------ -- --------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?