Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,31536,41-0,10 -0,3% 36,6636,232.629.86617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 14.659 (6.384 Calls, 8.275 Puts)
Totaal open interest bij opening 230.754 (119.702 Calls, 111.052 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--20,23-- -- --------0 --
15-05-26 18,00--18,23-- -- --------0 --
15-05-26 20,00--16,24-- -- 16,2516,50----0 --
15-05-26 22,0016,2514,24-- -- ----16,2516,251 30-4
15-05-26 24,0013,7512,24-- -- ----13,7513,602 20-4
15-05-26 25,00--11,24-- -- --------0 --
15-05-26 26,00--10,24-- -- 10,2510,50----0 --
15-05-26 27,00--9,24-- -- 9,259,50----0 --
15-05-26 28,0010,358,24-- -- 8,308,4510,3510,355 27-4
15-05-26 29,00--7,24-- -- --------0 --
15-05-26 29,5011,586,74-- -- 6,806,9511,5811,5810 7-4
15-05-26 30,006,156,24-- -- 6,306,456,156,152 11-5
15-05-2613931,007,355,24+0,18 +3,4% 5,305,457,407,204 5-5
15-05-26 32,004,284,24-- -- ----4,284,1712 11-5
15-05-26 32,50--3,74-- -- --------0 --
15-05-26 33,003,403,25+0,15 +4,6% ----3,403,401 12-5
15-05-26 33,50--2,76-- -- 2,822,96----0 --
15-05-261.84034,002,502,27+0,23 +10,1% 2,322,472,502,3610 12-5
15-05-26 34,502,021,79+0,23 +12,8% ----2,022,028 12-5
15-05-26 35,001,431,35+0,08 +5,9% 1,431,511,701,37140 12-5
15-05-267835,501,130,95+0,08 +8,4% 0,951,071,131,1310 12-5
15-05-26 36,000,630,62+0,01 +1,6% ----0,860,60133 12-5
15-05-26 36,500,340,36-0,02 -5,6% 0,310,400,520,30177 12-5
15-05-26 37,000,170,21-0,04 -19,0% 0,150,200,290,17247 12-5
15-05-26 37,500,100,11-0,01 -9,1% 0,050,100,130,1081 12-5
15-05-26 38,000,060,07-0,01 -14,3% 0,010,050,070,05178 12-5
15-05-26 38,500,030,04-- -- ----0,030,031 11-5
15-05-26 39,000,020,03-0,01 -33,3% ----0,030,0241 12-5
15-05-2612639,500,020,020,00 0,0% ----0,020,0250 12-5
15-05-264.59440,000,010,02-0,01 -50,0% 0,010,030,020,0143 12-5
15-05-262440,500,030,02-- -- --0,030,030,033 7-5
15-05-261.09141,000,010,02-0,01 -50,0% ----0,020,019 12-5
15-05-262.20842,000,020,01-- -- --0,030,020,028 11-5
15-05-2654643,000,010,01-- -- --0,020,010,011 11-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660445,000,030,030,00 0,0% ----0,030,031 8-5
15-05-261.87746,000,030,02-- -- ----0,030,0310 5-5
15-05-2632748,000,040,02-- -- ----0,040,041 21-4
15-05-2636050,000,020,02-- -- ----0,020,021 29-4
15-05-261.33952,000,050,02-- -- --0,020,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8024,24-- -- 24,2524,5023,8023,801 5-3
19-06-26 14,0022,4522,24-- -- 22,2522,5022,4522,452 6-3
19-06-26 16,0014,8520,24-5,39 -26,6% ----14,8514,8510 19-8
19-06-26 18,0013,7518,24-4,49 -24,6% ----13,7513,7510 26-8
19-06-26 20,0017,7016,24-- -- 16,3516,4517,7017,702 20-4
19-06-26 22,007,1014,24-- -- 14,3014,507,107,1010 8-5
19-06-26924,0013,2512,24+0,20 +1,6% 12,3512,4513,2513,251 6-5
19-06-261025,009,0011,25+0,19 +1,7% 11,3511,459,009,0010 19-2
19-06-26 26,009,8510,25-- -- ----9,859,851 5-3
19-06-26 27,009,409,25+0,15 +1,6% 9,359,459,409,4010 12-5
19-06-26 28,007,858,25-- -- 8,358,457,907,79161 8-5
19-06-26 29,007,127,25-- -- 7,357,457,127,122 11-5
19-06-26 30,006,556,27+0,28 +4,5% 6,356,456,556,505 12-5
19-06-26 31,007,555,27-- -- 5,355,457,557,354 5-5
19-06-2617.88632,004,364,30+0,17 +4,0% ----4,684,3625 12-5
19-06-26 33,003,753,36+0,39 +11,6% ----3,753,7545 12-5
19-06-269.44334,002,552,51+0,04 +1,6% 2,572,632,812,5536 12-5
19-06-26 35,001,801,78+0,02 +1,1% 1,811,872,041,7952 12-5
19-06-26 36,001,241,21+0,03 +2,5% 0,211,481,401,22310 12-5
19-06-261.23337,000,770,80-0,03 -3,8% 0,780,830,930,77189 12-5
19-06-26 38,000,500,52-0,02 -3,8% --0,640,600,50271 12-5
19-06-265.64939,000,310,32-0,01 -3,1% 0,300,340,380,31147 12-5
19-06-26 40,000,190,21-0,02 -9,5% --0,250,250,192.108 12-5
19-06-263.51541,000,140,140,00 0,0% 0,120,160,160,1412 12-5
19-06-26 42,000,100,11-0,01 -9,1% ----0,110,1022 12-5
19-06-26 43,000,080,080,00 0,0% 0,060,080,080,085 12-5
19-06-26 44,000,100,06-- -- ----0,100,102 8-5
19-06-26 45,000,060,05-- -- 0,030,060,060,0611 11-5
19-06-264.92046,000,100,04-- -- 0,020,050,100,105 6-5
19-06-26 48,000,110,03-- -- 0,010,040,110,10103 24-4
19-06-26 50,000,070,03-- -- --0,030,070,07131 27-4
19-06-26 52,000,100,03-- -- ----0,100,107 14-4
19-06-26 54,000,080,02-- -- ----0,080,0875 15-4
19-06-26 55,000,020,02-- -- ----0,020,0250 8-5
19-06-26 56,000,160,02-- -- --0,060,160,161 2-4
19-06-2646260,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--18,24-- -- 18,3018,50----0 --
17-07-26 20,00--16,24-- -- 16,3016,50----0 --
17-07-26 22,00--14,24-- -- 14,3014,50----0 --
17-07-26 24,00--12,24-- -- --------0 --
17-07-26 25,00--11,25-- -- 11,2511,55----0 --
17-07-26 26,00--10,25-- -- 10,3010,50----0 --
17-07-26 27,00--9,25-- -- --------0 --
17-07-26 28,00--8,25-- -- --------0 --
17-07-26 29,00--7,25-- -- --------0 --
17-07-26 30,006,206,26-- -- 6,356,556,206,202 11-5
17-07-26 31,006,955,32-- -- 5,355,556,956,951 27-4
17-07-26 32,004,524,42+0,10 +2,3% 4,464,614,524,49508 12-5
17-07-26 33,003,883,57+0,31 +8,7% ----3,883,8845 12-5
17-07-26 34,002,962,81+0,15 +5,3% 2,832,952,962,9620 12-5
17-07-26 35,002,322,14+0,18 +8,4% 2,152,262,322,294 12-5
17-07-26 36,001,641,58+0,06 +3,8% 1,591,691,771,6144 12-5
17-07-26 37,001,251,16+0,09 +7,8% 1,141,231,301,2076 12-5
17-07-26 38,000,830,82+0,01 +1,2% 0,800,880,900,8134 12-5
17-07-26 39,000,660,58+0,08 +13,8% ----0,660,613 12-5
17-07-2621140,000,450,40+0,05 +12,5% 0,370,440,450,4132 12-5
17-07-268841,000,320,28+0,02 +7,1% 0,260,320,320,324 12-5
17-07-26 42,000,220,22-- -- 0,180,240,220,221 11-5
17-07-26 43,000,180,16-- -- 0,130,190,180,182 11-5
17-07-26 44,000,130,130,00 0,0% 0,10--0,130,1310 12-5
17-07-264646,000,110,080,00 0,0% 0,060,100,110,115 8-5
17-07-26 48,000,180,07-- -- 0,020,090,180,181 4-5
17-07-26 50,000,140,04-- -- 0,010,070,140,1425 30-4
17-07-26 52,00--0,03-- -- --0,11----0 --
18-09-26 12,0020,7024,24-3,54 -14,6% ----20,7520,7047 13-11
18-09-26 14,0018,8022,24-3,44 -15,5% ----18,8018,7035 13-11
18-09-26 16,0015,3020,24-- -- ----15,3015,304 20-1
18-09-26 18,00--18,24-- -- --------0 --
18-09-26 20,0013,1116,24-- -- ----13,1113,111 16-2
18-09-26 22,00--14,24-- -- --------0 --
18-09-26 24,0011,9112,24-- -- 12,2512,5011,9111,912 8-5
18-09-26 25,0014,9511,25-- -- 11,3011,5014,9514,951 20-3
18-09-2610126,006,4510,27+0,16 +1,6% ----6,456,451 30-1
18-09-26 27,0011,559,30-- -- ----11,5511,5510 5-5
18-09-26 28,009,458,30-- -- 8,358,559,459,4511 6-5
18-09-26 29,008,827,32-- -- 7,407,609,168,822 27-4
18-09-26 30,006,406,43-- -- 6,456,656,406,4014 11-5
18-09-26 32,004,994,71+0,28 +5,9% 4,754,894,994,9924 12-5
18-09-26 34,003,333,26+0,07 +2,1% 0,30--3,513,3349 12-5
18-09-26 36,002,142,12+0,02 +0,9% 2,142,242,332,1428 12-5
18-09-26 38,001,401,33+0,07 +5,3% --4,761,401,401 12-5
18-09-267.48140,000,900,81+0,09 +11,1% 0,810,860,900,8329 12-5
18-09-26 42,000,570,51+0,06 +11,8% 0,450,570,570,578 12-5
18-09-2656944,000,330,33-- -- 0,290,350,340,3316 8-5
18-09-26 45,000,280,280,00 0,0% 0,230,290,280,285 12-5
18-09-26 46,000,270,23-- -- 0,20--0,270,275 8-5
18-09-26 48,000,250,17-- -- 0,130,190,250,25100 6-5
18-09-26 50,000,190,13-- -- ----0,190,191 7-5
18-09-26 55,000,260,07-- -- 0,040,090,260,26200 14-4
18-09-26 60,000,160,03-- -- ----0,160,1610 8-4
18-09-26 70,00--0,01-- -- --------0 --
18-12-26 10,0029,9026,24-- -- 26,3026,4530,0529,902 13-4
18-12-26 12,0021,5724,24-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6222,24-- -- 22,3022,4521,6221,62100 4-3
18-12-26 15,0022,0021,24-- -- 21,3021,4522,0022,0015 6-5
18-12-26 16,0019,6320,24-- -- 20,3020,4519,6319,63120 5-3
18-12-26 18,0019,3018,24-- -- 18,3018,4519,3019,301 6-5
18-12-26 20,0016,3016,25-- -- 16,3016,4516,3016,301 7-5
18-12-26 22,0016,3514,25-- -- 14,3014,4516,3516,35110 17-4
18-12-26 24,0014,4512,27-- -- 12,3012,5014,4514,454 4-5
18-12-26 25,0010,7511,30-- -- 11,3511,5010,7510,751 8-5
18-12-262.44526,0010,7010,32+0,16 +1,6% ----10,7010,702 12-5
18-12-26 27,0011,559,39-- -- 9,409,6011,5511,5519 16-4
18-12-26 28,008,808,44+0,36 +4,3% 8,458,708,808,802 12-5
18-12-26 29,009,717,53-- -- 7,557,809,719,6062 28-4
18-12-2610.80130,006,806,68+0,12 +1,8% 6,706,956,806,756 12-5
18-12-26 32,005,205,14+0,06 +1,2% 5,155,305,425,2022 12-5
18-12-26 34,003,763,79-- -- 3,823,943,803,6961 11-5
18-12-26 35,003,103,22-- -- 1,454,103,173,10124 11-5
18-12-2612.49036,002,952,71+0,24 +8,9% 2,712,822,952,80156 12-5
18-12-26 38,001,901,88+0,02 +1,1% 1,891,952,061,9043 12-5
18-12-26 40,001,301,29+0,01 +0,8% 1,291,341,401,3085 12-5
18-12-263.48742,000,940,89+0,05 +5,6% 0,860,920,940,9123 12-5
18-12-261.94144,000,600,610,00 0,0% 0,20--0,600,606 12-5
18-12-261.89745,000,550,510,00 0,0% 0,500,540,550,551 12-5
18-12-26 46,000,420,44-- -- 0,390,450,420,4215 11-5
18-12-26 48,000,360,32-- -- 0,280,350,360,365 7-5
18-12-26 50,000,250,24+0,01 +4,2% --0,500,250,253 12-5
18-12-2663055,000,230,14-- -- 0,110,170,230,2340 28-4
18-12-2613460,000,120,08-- -- 0,050,120,120,121 6-5
18-12-261170,000,070,04-0,01 -25,0% 0,010,050,070,073 28-4
19-03-27 16,00--20,24-- -- 20,2520,50----0 --
19-03-27 18,00--18,24-- -- 18,2518,50----0 --
19-03-27 20,0018,6516,24-- -- 16,2516,5018,6518,651 8-4
19-03-27 22,0018,1514,24-- -- 14,3014,5018,1518,1515 27-3
19-03-27 24,00--12,24-- -- --------0 --
19-03-27 26,00--10,33-- -- 10,4010,65----0 --
19-03-27 27,00--9,43-- -- --------0 --
19-03-27 28,00--8,57-- -- 8,608,85----0 --
19-03-27 29,00--7,73-- -- 7,758,00----0 --
19-03-27 30,007,186,93+0,25 +3,6% 6,957,157,187,181 12-5
19-03-27 32,005,735,49+0,24 +4,4% 5,505,705,735,731 12-5
19-03-27 34,004,434,20+0,23 +5,5% 4,234,354,434,431 12-5
19-03-27 36,003,103,14-0,04 -1,3% 3,163,283,103,102 12-5
19-03-2736338,002,332,30+0,03 +1,3% 2,322,412,332,3311 12-5
19-03-27 40,001,711,68+0,03 +1,8% 1,681,771,711,711 12-5
19-03-2786642,001,271,21+0,03 +2,5% ----1,291,268 12-5
19-03-27 44,001,570,88-- -- 0,850,931,571,546 5-5
19-03-27 46,000,950,66-- -- ----0,950,9510 6-5
19-03-27 48,001,600,49-- -- 0,450,531,601,602 2-4
19-03-27 50,000,370,36-- -- ----0,370,375 11-5
19-03-27 55,000,480,17-- -- 0,170,240,490,4814 15-4
19-03-27 60,000,200,07-- -- 0,090,170,200,2010 27-4
19-03-27 70,00--0,01-- -- 0,020,12----0 --
18-06-27 20,0016,5016,25-- -- 16,3016,4516,5016,5010 7-5
18-06-27 22,0013,0014,25-- -- ----13,0013,002 26-2
18-06-27 24,0014,5512,32-- -- 12,3512,5514,5514,5540 16-4
18-06-27 26,0012,6710,46-- -- ----12,6712,67395 16-4
18-06-27 28,008,368,73-- -- ----8,368,361 8-5
18-06-27 30,007,257,17+0,08 +1,1% 7,157,407,257,251 12-5
18-06-27 35,004,134,00+0,13 +3,3% ----4,134,131 12-5
18-06-274.40140,002,112,03+0,04 +2,0% 2,012,112,152,1024 12-5
18-06-27 45,001,050,98+0,07 +7,1% ----1,051,051 12-5
18-06-27 50,000,490,50-- -- ----0,490,4920 11-5
18-06-27 55,000,430,26-- -- 0,220,300,430,431 6-5
18-06-27 60,000,220,15-- -- 0,110,210,220,22125 6-5
18-06-27 80,000,130,03-- -- --0,090,130,13337 26-3
17-12-27 15,0021,6521,24-- -- 21,2021,5521,6521,6515 7-5
17-12-27 20,0018,4216,24-- -- ----18,4218,423 5-5
17-12-272.57622,0014,0514,24+0,18 +1,3% 14,2514,6014,0514,052 11-5
17-12-27 24,0012,7012,36+0,34 +2,8% 12,3512,7012,7012,702 12-5
17-12-27 26,0010,8010,62+0,18 +1,7% 10,7010,9511,0010,803 12-5
17-12-27 28,009,009,03-- -- ----9,009,001 11-5
17-12-27 30,007,507,54-- -- 7,557,857,607,5011 11-5
17-12-27 32,006,106,23-- -- --10,006,105,9045 8-5
17-12-27 34,005,345,09+0,25 +4,9% 5,055,355,345,20150 12-5
17-12-27 35,004,684,57+0,11 +2,4% 4,554,744,814,68358 12-5
17-12-274.38640,002,642,58+0,06 +2,3% 2,552,702,752,6212 12-5
17-12-27 45,001,331,40-- -- ----1,351,335 8-5
17-12-27 50,000,750,77-- -- 0,730,840,750,734 8-5
17-12-27 55,000,650,42-- -- ----0,650,651 6-5
17-12-2729960,000,240,240,00 0,0% 0,180,290,240,2451 12-5
17-12-27 80,000,060,02-- -- --0,140,060,0618 23-4
15-12-28 15,0025,1021,25-- -- 21,2021,6025,1025,1025 17-3
15-12-28 20,0018,2516,25-- -- ----18,2518,254 22-4
15-12-28 22,0016,1114,32-- -- ----16,1116,116 22-4
15-12-28 24,0014,5212,54-- -- 12,4512,9014,5214,522 23-4
15-12-28 25,0011,5511,71-- -- ----11,5511,554 8-5
15-12-28 26,0013,9610,93-- -- ----14,0113,94290 24-3
15-12-28 28,009,409,47-- -- 9,409,809,409,401 11-5
15-12-28 30,008,158,13-- -- 8,108,458,158,00300 11-5
15-12-28 32,006,806,96-- -- 3,76--6,806,8019 11-5
15-12-28 34,006,105,90+0,20 +3,4% 5,806,206,106,103 12-5
15-12-28 35,005,555,44+0,11 +2,0% ----5,555,552 12-5
15-12-282.01340,003,653,49+0,16 +4,6% 3,453,683,653,654 12-5
15-12-28 45,002,302,23+0,07 +3,1% ----2,372,302 12-5
15-12-281.52950,001,581,42-- -- 1,371,521,591,588 6-5
15-12-28 55,000,790,90-- -- 0,841,000,850,7912 8-5
15-12-28 60,000,650,58-- -- 0,520,680,650,6520 7-5
15-12-28 80,000,360,13-- -- 0,060,220,370,3630 20-3
21-12-29 15,0018,2021,23-- -- ----18,2018,201 16-2
21-12-29 20,0018,1516,23-- -- 16,1516,6518,1518,152 29-4
21-12-29 22,0016,5514,42-- -- --20,0016,5516,5521 16-4
21-12-29 24,0013,0512,73-- -- 12,6013,1513,0513,0510 7-5
21-12-29 25,0011,6511,98-- -- 11,8512,3511,6511,604 8-5
21-12-29 26,0012,9011,23-- -- ----12,9012,901 6-5
21-12-29 28,009,609,87-- -- ----9,659,602 7-5
21-12-29 30,008,708,64+0,06 +0,7% 8,508,908,758,703 12-5
21-12-29 35,006,176,15-- -- ----6,176,173 7-5
21-12-29 40,004,104,21-- -- 4,144,424,104,0039 8-5
21-12-29 45,002,872,89-- -- 2,843,052,872,871 11-5
21-12-29 50,002,132,01-- -- 1,952,102,132,131 7-5
21-12-29 55,001,851,40-- -- 1,331,441,881,8515 5-5
21-12-29 60,001,330,96-- -- 0,911,001,331,33101 24-4
21-12-29 80,000,400,29-- -- 0,200,340,400,4025 5-5
21-12-29 100,000,150,12-- -- 0,020,210,150,15100 17-4
20-12-30 15,0025,0521,25-- -- 21,1521,6025,0525,052 26-3
20-12-30 20,0017,0016,27-- -- ----17,0017,004 6-5
20-12-30 22,0014,9014,46+0,44 +3,0% 14,2514,9514,9014,9010 12-5
20-12-30 24,0014,0012,88-- -- 12,7013,3514,2014,001.157 6-5
20-12-30 26,0011,1011,45-- -- ----11,1011,102 8-5
20-12-30 28,0012,0010,17-- -- 10,0010,6012,0012,0050 5-5
20-12-3082630,009,209,01+0,19 +2,1% 8,859,409,209,201 12-5
20-12-30 35,006,796,62+0,17 +2,6% ----6,816,6515 12-5
20-12-30 40,004,904,77+0,13 +2,7% 4,665,055,004,9021 12-5
20-12-30 45,003,603,44+0,16 +4,7% 3,343,543,603,4827 12-5
20-12-30 50,002,452,51-- -- 2,432,692,452,4530 7-5
20-12-3074255,001,781,84+0,03 +1,6% 1,761,941,781,785 7-5
20-12-30 60,001,381,36+0,02 +1,5% ----1,381,3830 12-5
20-12-30 80,001,100,47-- -- ----1,101,036 31-3
20-12-30 100,000,200,21-- -- ----0,210,2010 7-5
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?