Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 40,62539,525+1,10 +2,8% 40,8040,222.364.42013:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 26.771 (13.037 Calls, 13.734 Puts)
Totaal open interest bij opening 56.893 (43.375 Calls, 13.518 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--25,07-- -- --------0 --
17-04-26 18,00--23,08-- -- --------0 --
17-04-26 20,00--21,08-- -- --------0 --
17-04-26 22,00--19,08-- -- --------0 --
17-04-26 23,00--18,09-- -- --------0 --
17-04-26 24,00--17,09-- -- --------0 --
17-04-26 25,00--16,09-- -- --------0 --
17-04-26 26,00--15,09-- -- --------0 --
17-04-262427,0012,7014,09-1,52 -10,8% ----12,7012,704 24-3
17-04-26 27,50--13,59-- -- --------0 --
17-04-26 28,00--13,10-- -- --------0 --
17-04-26 28,5010,0012,60-- -- ----10,8010,002 23-3
17-04-26 29,0011,4512,10-0,65 -5,4% ----11,4511,451 1-4
17-04-26 29,5010,0011,60-1,60 -13,8% ----10,009,952 16:22
17-04-26 30,009,5011,10-1,60 -14,4% ----9,509,501 16:58
17-04-26 31,009,8510,10-- -- ----9,859,855 31-3
17-04-26 32,007,539,11-1,58 -17,3% ----8,637,5340 16:11
17-04-26 33,006,528,11-1,59 -19,6% 0,07--7,856,4328 16:20
17-04-26 34,005,707,12-1,42 -19,9% ----6,745,7057 16:02
17-04-26 35,004,696,14-1,45 -23,6% ----5,524,5415 16:30
17-04-26 36,004,505,17-0,67 -13,0% ----4,504,419 1-4
17-04-26 37,002,764,23-1,47 -34,8% ----3,962,76278 16:58
17-04-26 38,001,973,31-1,34 -40,5% ----2,871,9791 17:25
17-04-26 39,001,302,48-1,18 -47,6% 1,15--2,201,23427 17:20
17-04-26 40,000,811,76-0,95 -54,0% 0,202,071,500,73526 17:27
17-04-26 41,000,461,17-0,71 -60,7% ----0,990,45299 17:20
17-04-26 42,000,260,73-0,47 -64,4% --1,000,590,26520 17:28
17-04-26 43,000,150,45-0,30 -66,7% ----0,340,15160 17:21
17-04-26 44,000,110,28-0,17 -60,7% --0,260,200,1154 16:48
17-04-26 45,000,110,18-0,07 -38,9% ----0,110,115 1-4
17-04-26 46,000,050,13-0,08 -61,5% ----0,050,0525 16:47
17-04-26 48,000,070,09-0,02 -22,2% ----0,070,071 1-4
17-04-26 50,000,060,07-- -- ----0,060,061 30-3
17-04-265052,000,060,06-0,03 -50,0% ----0,060,0650 17-3
17-04-26 54,000,070,04-- -- ----0,070,076 30-3
15-05-26 16,00--25,10-- -- --------0 --
15-05-26 18,00--23,11-- -- --------0 --
15-05-26 20,00--21,12-- -- --------0 --
15-05-26 22,00--19,13-- -- --------0 --
15-05-26 24,00--17,14-- -- --------0 --
15-05-26 25,00--16,15-- -- --------0 --
15-05-26 26,00--15,17-- -- --------0 --
15-05-26 27,00--14,17-- -- --------0 --
15-05-26 28,0013,0013,17-- -- ----13,0013,002 31-3
15-05-26 29,00--12,20-- -- --------0 --
15-05-26 29,5010,2011,70-1,50 -12,8% ----10,2010,2010 17:15
15-05-26 30,0010,1011,22-- -- ----10,1010,101 26-3
15-05-26 31,009,9110,22-- -- ----9,919,663 30-3
15-05-26 32,007,679,27-1,60 -17,3% ----8,507,677 16:11
15-05-26 33,006,828,27-1,45 -17,5% --9,007,596,6926 17:03
15-05-26 34,005,757,32-1,57 -21,4% ----7,055,7519 16:19
15-05-26 35,004,806,39-1,59 -24,9% ----5,554,8037 16:18
15-05-26 36,004,815,46-0,65 -11,9% ----4,814,815 1-4
15-05-26 37,003,304,61-1,31 -28,4% ----4,333,19176 17:24
15-05-26 38,002,663,79-1,13 -29,8% 2,15--3,522,66124 16:00
15-05-261.10939,001,893,06-1,09 -35,6% 0,90--2,581,8911 16:17
15-05-26 40,001,482,41-0,93 -38,6% --2,502,211,48471 17:13
15-05-26 41,001,071,81-0,74 -40,9% ----1,651,05125 17:24
15-05-26 42,000,811,40-0,59 -42,1% --2,001,150,8151 16:36
15-05-26 43,000,581,05-0,47 -44,8% ----0,760,58223 17:29
15-05-26 44,000,500,79-0,29 -36,7% ----0,610,5014 15:36
15-05-26 45,000,310,59-0,28 -47,5% ----0,480,3143 17:24
15-05-26 46,000,350,45-0,10 -22,2% ----0,350,3543 1-4
15-05-26 48,000,290,28-- -- ----0,290,291 31-3
15-05-26 50,000,120,19-0,07 -36,8% ----0,120,121 16:44
15-05-26 52,000,140,15-- -- ----0,140,1415 25-3
15-05-26 54,000,120,12-- -- ----0,120,123 30-3
15-05-26 56,00--0,10-- -- --------0 --
19-06-26 12,0023,8029,10-- -- ----23,8023,801 5-3
19-06-26 14,0022,4527,10-- -- ----22,4522,452 6-3
19-06-26 16,0014,8525,11-10,26 -40,9% ----14,8514,8510 19-8
19-06-26 18,0013,7523,12-9,37 -40,5% ----13,7513,7510 26-8
19-06-26 20,0016,3021,12-- -- ----16,3016,302 2-3
19-06-26 22,007,1019,13-12,03 -62,9% ----7,107,1010 8-5
19-06-26 24,009,6317,15-- -- ----9,719,38241 18-2
19-06-26 25,009,0016,16-- -- ----9,009,0010 19-2
19-06-26 26,009,8515,17-- -- ----9,859,851 5-3
19-06-26 27,0013,1514,19-- -- ----13,1513,152 17-3
19-06-26 28,0012,3813,20-0,82 -6,2% --17,1012,3812,382 1-4
19-06-26 29,0011,1012,23-- -- ----11,1011,1010 18-3
19-06-26 30,0010,2011,25-1,05 -9,3% ----10,2010,208 15:45
19-06-26 31,009,2810,29-- -- ----9,289,281 18-3
19-06-26 32,007,909,32-1,42 -15,2% ----8,607,9011 17:26
19-06-26 33,007,858,37-0,52 -6,2% ----7,857,851 1-4
19-06-26 34,005,937,47-1,54 -20,6% ----7,055,93117 16:58
19-06-264.88035,005,256,57-1,44 -21,9% ----5,255,25170 17:12
19-06-26 36,004,225,71-1,49 -26,1% 0,21--4,894,2211 16:18
19-06-26 37,003,614,88-1,27 -26,0% ----4,633,6117 16:30
19-06-26 38,003,024,13-1,11 -26,9% ----3,863,02614 16:10
19-06-26 39,002,853,45-0,60 -17,4% ----2,852,807 15:07
19-06-26 40,001,882,84-0,96 -33,8% --4,002,671,882.527 17:14
19-06-26 41,001,462,30-0,84 -36,5% --2,202,041,46595 16:22
19-06-26 42,001,201,86-0,66 -35,5% --2,501,711,20270 17:16
19-06-26 43,000,961,50-0,54 -36,0% ----1,320,96193 17:05
19-06-26 44,000,801,20-0,40 -33,3% ----1,050,7625 16:41
19-06-26 45,000,610,97-0,36 -37,1% ----0,850,61288 16:03
19-06-26 46,000,790,79-- -- --0,840,790,7943 31-3
19-06-26 48,000,520,54-- -- ----0,530,51106 30-3
19-06-263.32750,000,380,38-0,11 -28,9% ----0,380,382 31-3
19-06-26 52,000,210,29-0,08 -27,6% ----0,210,21100 16:02
19-06-26 54,000,230,23-- -- ----0,230,2331 30-3
19-06-26 55,000,220,21-- -- ----0,220,223 31-3
19-06-26 56,00--0,19-- -- --------0 --
19-06-26 60,000,130,15-0,02 -13,3% ----0,130,131 1-4
18-09-26 12,0020,7029,10-8,40 -28,9% ----20,7520,7047 13-11
18-09-26 14,0018,8027,10-8,30 -30,6% ----18,8018,7035 13-11
18-09-26 16,0015,3025,11-- -- ----15,3015,304 20-1
18-09-26 18,00--23,12-- -- --------0 --
18-09-26 20,0013,1121,13-- -- ----13,1113,111 16-2
18-09-26 22,00--19,14-- -- --------0 --
18-09-26 24,0014,8017,16-- -- ----14,8014,801 13-3
18-09-26 25,0014,9516,18-- -- ----14,9514,951 20-3
18-09-26 26,006,4515,21-- -- ----6,456,451 30-1
18-09-26 27,0012,7514,25-- -- ----12,7512,751 20-3
18-09-26 28,0011,7713,29-- -- ----11,8611,7375 20-3
18-09-26 29,0010,9112,34-- -- ----10,9110,911 16-3
18-09-26 30,0010,3511,39-1,04 -9,1% ----10,3510,358 15:45
18-09-26 32,008,759,54-0,79 -8,3% ----8,758,751 1-4
18-09-26 34,007,907,84-- -- 0,30--7,907,508 31-3
18-09-26 36,005,006,24-1,24 -19,9% ----6,055,00304 17:19
18-09-26 38,004,284,85-0,57 -11,8% 3,519,004,284,1117 1-4
18-09-26 40,003,193,67-0,48 -13,1% ----3,203,1914 1-4
18-09-26 42,001,952,72-0,77 -28,3% ----2,321,951.559 17:13
18-09-26 44,001,552,01-0,46 -22,9% --2,601,851,559 15:40
18-09-26 45,001,761,72-- -- 0,90--1,761,7030 31-3
18-09-26 46,001,501,48-- -- ----1,501,505 31-3
18-09-26 48,001,011,11-0,10 -9,0% ----1,011,011 1-4
18-09-26 50,000,780,85-0,07 -8,2% ----0,780,781 1-4
18-09-26 55,000,430,49-- -- ----0,430,432 23-3
18-09-26 60,00--0,33-- -- --------0 --
18-12-26 10,0029,6531,10-1,45 -4,7% ----30,4529,5024 16:37
18-12-26 12,0021,5729,10-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6227,11-- -- ----21,6221,62100 4-3
18-12-26 15,0024,6526,12-1,47 -5,6% ----25,4024,5053 16:36
18-12-26 16,0019,6325,12-- -- ----19,6319,63120 5-3
18-12-26 18,0021,6523,06-- -- ----21,6521,652 17-3
18-12-26 20,0019,7521,15-1,40 -6,6% ----19,7519,5020 16:38
18-12-26 22,0018,2519,15-- -- ----18,2518,251 26-3
18-12-261.10524,0015,3517,19-1,52 -8,8% ----15,4015,3518 23-3
18-12-26 25,0014,9516,22-- -- ----14,9514,9010 25-3
18-12-26 26,0013,7015,24-1,54 -10,1% ----15,0013,707 17:22
18-12-26 27,0014,3014,29-- -- ----14,3014,301 31-3
18-12-26 28,0012,5613,34-0,78 -5,8% ----12,5612,562 1-4
18-12-26 29,0012,2512,44-- -- ----12,2512,1511 30-3
18-12-2610.89230,0010,0511,54-1,48 -12,8% 2,95--10,6010,0521 17:28
18-12-26 32,008,459,81-1,36 -13,9% ----8,958,4542 17:06
18-12-26 34,006,858,16-1,31 -16,1% ----7,856,8513 17:13
18-12-26 35,006,157,41-1,26 -17,0% ----7,156,15161 17:13
18-12-2612.71236,005,456,71-1,26 -18,8% --5,706,355,4536 17:28
18-12-26 38,004,705,38-0,68 -12,6% --5,704,884,7026 1-4
18-12-26 40,003,304,24-0,94 -22,2% 3,195,004,053,21412 17:26
18-12-26 42,002,853,29-0,44 -13,4% 2,403,203,122,85103 1-4
18-12-26 44,001,892,54-0,65 -25,6% ----2,401,8221 17:28
18-12-261.34545,001,682,23-0,57 -25,6% --5,052,081,6532 17:24
18-12-26 46,001,551,96-0,41 -20,9% ----1,781,55130 15:40
18-12-26 48,001,111,51-0,40 -26,5% ----1,111,109 17:12
18-12-26 50,000,851,18-0,33 -28,0% ----1,080,8540 17:03
18-12-26 55,000,480,67-0,19 -28,4% --0,630,480,482 16:46
18-12-26 60,000,400,43-- -- ----0,400,403 30-3
19-03-27 16,00--25,11-- -- --------0 --
19-03-27 18,00--23,12-- -- --------0 --
19-03-27 20,00--21,13-- -- --------0 --
19-03-27 22,0018,1519,14-- -- ----18,1518,1515 27-3
19-03-27 24,00--17,15-- -- --------0 --
19-03-27 26,00--15,19-- -- --------0 --
19-03-27 28,00--13,31-- -- --------0 --
19-03-27 29,00--12,43-- -- --------0 --
19-03-27 30,00--11,56-- -- --------0 --
19-03-27 32,00--9,95-- -- --------0 --
19-03-27 34,008,108,46-- -- ----8,108,101 30-3
19-03-27 36,006,457,06-0,61 -8,6% ----6,456,451 1-4
19-03-27 38,005,255,78-0,53 -9,2% ----5,255,204 1-4
19-03-27 40,004,224,68-0,46 -9,8% ----4,224,221 1-4
19-03-27 42,002,983,75-0,77 -20,5% ----3,582,98406 16:36
19-03-27 44,002,652,98-0,33 -11,1% --3,022,652,651 1-4
19-03-27 46,001,832,37-0,54 -22,8% ----2,081,8321 16:08
19-03-27 48,001,631,88-0,25 -13,3% ----1,631,631 1-4
19-03-27 50,001,291,50-0,21 -14,0% ----1,341,297 1-4
19-03-27 55,000,740,88-0,14 -15,9% ----0,740,741 1-4
19-03-27 60,000,400,53-- -- ----0,400,401 27-3
18-06-27 20,0019,7021,17-- -- ----19,7019,701 16-3
18-06-27 22,0013,0019,17-- -- ----13,0013,002 26-2
18-06-27 24,0016,2517,27-- -- ----16,2516,2515 27-3
18-06-27 26,0014,1015,37-- -- ----14,1014,1050 20-3
18-06-27 28,0012,7513,57-- -- ----12,7512,452 18-3
18-06-27 30,0011,1511,82-0,67 -5,7% ----11,1511,151 1-4
18-06-27 35,007,458,04-0,59 -7,3% ----7,557,4520 1-4
18-06-27 40,004,105,06-0,96 -19,0% --5,204,834,01183 17:18
18-06-27 45,002,313,02-0,71 -23,5% ----2,702,313 16:58
18-06-27 50,001,581,79-0,21 -11,7% ----1,581,581 1-4
18-06-27 55,000,931,08-0,15 -13,9% ----0,930,931 1-4
18-06-271160,000,580,68-0,19 -27,9% ----0,580,581 27-3
18-06-2733780,000,130,07-0,03 -42,9% ----0,130,13337 26-3
17-12-27 15,0025,2126,11-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0021,13-- -- ----21,1020,7551 30-3
17-12-272.61722,0017,9519,14-1,53 -8,0% ----17,9517,95100 20-3
17-12-27 24,0017,2017,18-- -- ----17,2017,201 30-3
17-12-27 26,0014,1015,33-1,23 -8,0% ----15,2013,9030 16:36
17-12-27 28,0012,5013,64-- -- ----12,5012,36112 27-3
17-12-27 30,0010,8012,07-1,27 -10,5% ----10,8010,802 16:37
17-12-27 32,0010,5010,59-- -- 8,35--10,5010,501 31-3
17-12-27 34,008,559,19-0,64 -7,0% ----8,658,553 15:33
17-12-27 35,007,358,51-1,16 -13,6% ----8,107,3533 16:51
17-12-27 40,004,705,68-0,98 -17,3% 4,25--5,204,5525 17:13
17-12-27 45,002,823,64-0,82 -22,5% --4,753,422,8232 16:59
17-12-27 50,001,982,23-0,25 -11,2% ----2,191,9854 15:27
17-12-2712955,001,401,47-0,33 -22,4% ----1,401,401 31-3
17-12-27 60,000,820,94-0,12 -12,8% ----0,820,8220 1-4
17-12-27 80,000,190,13+0,06 +46,2% --0,230,190,192 1-4
15-12-28 15,0025,1026,11-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9021,17-- -- ----19,9019,902 19-3
15-12-286622,0017,9019,25-1,53 -7,9% ----17,9017,903 16:08
15-12-28 24,0016,4517,39-0,94 -5,4% ----16,4516,456 15:28
15-12-28 25,0016,7016,49-- -- ----16,7016,704 31-3
15-12-28 26,0013,9615,64-- -- ----14,0113,94290 24-3
15-12-282.32528,0013,7514,04-1,36 -9,7% ----13,7513,751 1-4
15-12-28 30,0011,7512,54-0,79 -6,3% ----11,7511,751 1-4
15-12-28 32,0011,3511,16-- -- 3,76--11,3511,351 31-3
15-12-28 34,009,509,89-- -- ----9,509,506 30-3
15-12-282.40735,008,259,28-1,16 -12,5% ----8,258,253 15:56
15-12-28 40,005,556,68-1,13 -16,9% 0,557,956,205,553 17:00
15-12-28 45,003,844,67-0,83 -17,8% 3,00--4,303,824 17:01
15-12-28 50,003,063,27-- -- ----3,063,061 30-3
15-12-28 55,002,152,28-- -- ----2,152,151 30-3
15-12-28 60,001,251,59-0,34 -21,4% ----1,501,2541 16:55
15-12-283980,000,360,43-0,07 -16,3% ----0,370,3630 20-3
21-12-29 15,0018,2026,09-- -- ----18,2018,201 16-2
21-12-29 20,0021,1021,13-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1019,24-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,2917,48-- -- ----16,3216,2454 27-3
21-12-29 25,0015,4016,64-- -- ----15,4015,405 27-3
21-12-29 26,0015,0015,87-0,87 -5,5% ----15,3015,002 15:35
21-12-29 28,0013,7514,29-0,54 -3,8% ----13,7513,752 1-4
21-12-29 30,0012,3012,89-0,59 -4,6% ----12,3012,2561 1-4
21-12-29 35,009,209,83-0,63 -6,4% ----9,209,205 1-4
21-12-29 40,006,457,38-0,93 -12,6% ----6,456,4541 16:22
21-12-29 45,005,095,48-0,39 -7,1% ----5,125,093 15:26
21-12-29 50,003,484,00-0,52 -13,0% ----3,483,4833 16:33
21-12-29 55,003,002,96-- -- ----3,003,0010 31-3
21-12-29 60,001,802,20-- -- ----1,801,801 25-3
21-12-29 80,000,700,70-- -- ----0,700,7025 31-3
21-12-29 100,00--0,22-- -- --------0 --
20-12-30 15,0025,0526,11-- -- ----25,0525,052 26-3
20-12-30 20,0020,7021,16-0,46 -2,2% ----20,7020,701 1-4
20-12-30 22,0016,1019,42-- -- ----16,1016,102 12-3
20-12-30 24,0016,4517,64-- -- ----16,4516,452 17-3
20-12-30 26,0014,8616,07-- -- ----14,8614,862 24-3
20-12-30 28,0014,4514,56-- -- ----14,4514,255 30-3
20-12-30 30,0012,1013,21-1,11 -8,4% ----12,1012,101 17:02
20-12-30 35,0010,4110,38-- -- ----10,4110,154 31-3
20-12-30 40,006,908,08-1,18 -14,6% ----7,756,9018 17:24
20-12-30 45,005,886,23-- -- ----5,885,881 30-3
20-12-30 50,004,704,72-- -- --5,054,704,586 31-3
20-12-30 55,003,003,62-- -- ----3,003,0028 25-3
20-12-30 60,002,352,80-0,45 -16,1% ----2,352,355 16:13
20-12-30 80,001,101,08-- -- ----1,101,036 31-3
20-12-30 100,00--0,41-- -- --------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?