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* 35,6837,31-1,63 -4,4% 36,3935,1957.695.52517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-6-2026)
Totaal volume 33.474 (17.307 Calls, 16.167 Puts)
Totaal open interest bij opening 180.571 (101.058 Calls, 79.513 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,32-- -- ----26,2526,252 20-5
19-06-26 14,0024,2523,32-- -- ----24,2524,254 20-5
19-06-26 16,0014,8521,32-6,47 -30,3% ----14,8514,8510 19-8
19-06-26 18,0013,7519,32-5,57 -28,8% ----13,7513,7510 26-8
19-06-26 20,0017,7017,32-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,32-- -- --------0 8-5
19-06-26 24,0013,6013,32-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,32-- -- ----12,8012,8010 19-5
19-06-26 26,009,8511,32-- -- ----9,859,851 5-3
19-06-26 27,009,8210,32-- -- ----9,829,822 10-6
19-06-26 28,009,809,32-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,32-- -- ----8,678,6793 20-5
19-06-26 29,507,107,82-- -- --------0 25-5
19-06-26 30,005,507,32-1,82 -24,9% ----5,505,5010 16:25
19-06-26 31,006,256,33-- -- ----6,256,251 12-6
19-06-26 32,003,425,33-1,91 -35,8% ----3,423,422 13:25
19-06-26 32,50------ -- ---------- --
19-06-26 33,002,434,33-1,90 -43,9% ----2,432,432 16:20
19-06-26 33,504,143,84-- -- ----4,144,141 8-6
19-06-26 34,001,753,34-1,59 -47,6% --4,402,211,43159 17:00
19-06-26 34,501,122,86-1,74 -60,8% ----1,120,984 15:50
19-06-26 35,000,832,37-1,54 -65,0% ----1,270,60239 17:27
19-06-26 35,500,541,90-1,36 -71,6% ----0,660,35234 17:03
19-06-26 36,000,321,46-1,14 -78,1% 0,15--0,600,20841 17:29
19-06-26 36,500,181,06-0,88 -83,0% ----0,280,13203 17:29
19-06-26 37,000,110,72-0,61 -84,7% 0,050,170,200,07384 16:57
19-06-26 37,500,050,47-0,42 -89,4% --0,480,080,0561 15:04
19-06-26 38,000,050,29-0,24 -82,8% ----0,060,03345 17:12
19-06-26 38,500,030,18-0,15 -83,3% ----0,050,036 14:40
19-06-2610.13239,000,020,12-0,11 -91,7% ----0,040,027 15:43
19-06-26 39,500,110,07-- -- ----0,110,111 9-6
19-06-2634.80040,000,010,06-0,05 -83,3% --0,100,030,012 15:46
19-06-26 40,500,03---- -- ----0,030,03212 12-6
19-06-263.82441,000,030,02-- -- --0,800,040,02405 12-6
19-06-2614.43442,000,040,01-- -- ----0,040,021.935 12-6
19-06-262.23343,000,020,01+0,01 +100,0% ----0,020,02100 12-6
19-06-262.45744,000,030,02+0,01 +50,0% ----0,030,031.175 12-6
19-06-265.50345,000,020,020,00 0,0% ----0,020,021 12-6
19-06-266.72146,000,020,02-- -- --0,08----0 1-6
19-06-262.87548,000,110,02-- -- --------0 24-4
19-06-263.33750,000,010,02-0,01 -50,0% ----0,010,01250 12-6
19-06-2610052,000,010,010,00 0,0% ----0,010,01200 12-6
19-06-2610754,000,080,01-- -- --------0 15-4
19-06-265.25055,000,020,01+0,01 +100,0% ----0,020,02175 12-6
19-06-26156,000,160,01-- -- --------0 2-4
19-06-2646260,000,03---- -- --------0 21-4
17-07-26 18,00--19,36-- -- --------0 --
17-07-26 20,00--17,36-- -- --------0 --
17-07-26 22,00--15,37-- -- --------0 --
17-07-26 24,00--13,37-- -- --------0 --
17-07-26 25,00--12,38-- -- --------0 --
17-07-26 26,00--11,38-- -- --------0 --
17-07-26 27,00--10,39-- -- --------0 --
17-07-26 28,00--9,39-- -- --------0 --
17-07-26 29,00--8,40-- -- --------0 --
17-07-26 29,50------ -- ---------- --
17-07-26 30,005,607,42-1,82 -24,5% --6,655,655,6020 15:51
17-07-26 31,006,556,44-- -- ----6,556,551 5-6
17-07-26732,005,755,47-1,60 -29,3% ----5,755,102 10-6
17-07-26 33,002,784,52-1,74 -38,5% ----3,002,7838 16:32
17-07-26 34,002,113,62-1,51 -41,7% ----2,371,91385 17:20
17-07-26 35,001,302,76-1,46 -52,9% ----1,631,26225 16:32
17-07-26 36,000,922,02-1,10 -54,5% 0,81--1,210,77804 17:28
17-07-26 37,000,581,37-0,79 -57,7% 0,18--0,780,46679 17:21
17-07-26 38,000,330,89-0,56 -62,9% 0,292,500,450,27284 16:52
17-07-26 39,000,220,55-0,33 -60,0% 0,100,520,300,16546 16:53
17-07-26 40,000,120,34-0,22 -64,7% --0,250,170,12243 14:22
17-07-2627941,000,080,22-0,11 -50,0% ----0,120,0894 14:22
17-07-26 42,000,090,15-0,06 -40,0% ----0,090,092 09:01
17-07-26 43,000,050,10-0,05 -50,0% ----0,050,054 13:36
17-07-26 44,000,070,07-- -- ----0,070,071 12-6
17-07-26 46,000,110,02-- -- --------0 20-5
17-07-26 48,000,180,01-- -- --------0 4-5
17-07-26 50,000,040,01-- -- ----0,040,042 5-6
17-07-26 52,00--0,04-- -- --------0 --
21-08-26 18,00--19,39-- -- --------0 --
21-08-26 20,00--17,40-- -- --------0 --
21-08-26 22,00--15,41-- -- --------0 --
21-08-26 24,00--13,42-- -- --------0 --
21-08-26 25,00--12,43-- -- --------0 --
21-08-26 26,00--11,44-- -- --------0 --
21-08-26 27,00--10,45-- -- --------0 --
21-08-26 28,00--9,47-- -- --------0 --
21-08-26 29,00--8,49-- -- --------0 --
21-08-26 29,50------ -- ---------- --
21-08-26 30,00--7,53-- -- --------0 --
21-08-26 31,006,806,58-- -- --------0 21-5
21-08-26 32,003,775,65-1,88 -33,3% ----3,773,7710 15:08
21-08-26 33,003,144,75-1,61 -33,9% ----3,603,1071 16:43
21-08-26 34,002,383,90-1,52 -39,0% ----2,382,2526 16:29
21-08-26 35,001,873,12-1,25 -40,1% ----1,871,817 16:57
21-08-26 36,001,392,43-1,04 -42,8% ----1,411,2187 17:29
21-08-26 37,000,961,82-0,86 -47,3% ----1,130,8243 17:29
21-08-26 38,000,651,33-0,68 -51,1% ----0,850,59512 16:48
21-08-26 39,000,420,95-0,53 -55,8% ----0,550,419 17:26
21-08-26 40,000,300,68-0,38 -55,9% 0,28--0,400,30129 16:07
21-08-26 41,000,230,49-0,26 -53,1% ----0,290,2190 16:53
21-08-26 42,000,180,36-0,18 -50,0% ----0,190,1812 17:28
21-08-26 43,000,230,27-- -- ----0,230,2350 12-6
21-08-26 44,000,200,21-- -- ----0,200,1510 12-6
21-08-26 46,000,160,10-- -- ----0,160,1619 8-6
21-08-26 48,000,100,04-- -- ----0,100,1015 9-6
21-08-26 50,000,110,02-- -- --------0 20-5
21-08-2610052,000,060,01-- -- ----0,060,06100 3-6
18-09-26 12,0020,7025,36-4,66 -18,4% ----20,7520,7047 13-11
18-09-26 14,0018,8023,37-4,57 -19,6% ----18,8018,7035 13-11
18-09-26 16,0015,3021,38-1,63 -7,6% ----15,3015,304 20-1
18-09-26 18,00--19,39-- -- --------0 --
18-09-26 20,0018,0417,40-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,41-- -- --------0 --
18-09-26 24,0011,9113,43-- -- ----11,9111,912 8-5
18-09-26 25,0012,2512,44-- -- ----12,2512,252 4-6
18-09-26 26,006,4511,46-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,47-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,49-- -- ----10,0010,001 20-5
18-09-26 29,009,068,53-- -- ----9,068,9019 20-5
18-09-26 30,007,507,57-- -- ----7,507,501 12-6
18-09-26 32,004,145,72-1,58 -27,6% ----4,244,0514 16:50
18-09-26 34,002,564,04-1,48 -36,6% 0,30--2,602,4021 15:52
18-09-26 36,001,492,64-1,15 -43,6% --3,251,901,43161 15:45
18-09-264.77638,000,871,57-0,67 -42,7% 0,70--0,960,7593 16:52
18-09-26 40,000,470,89-0,42 -47,2% --1,250,550,4257 17:16
18-09-26 42,000,250,51-0,26 -51,0% ----0,300,2536 14:32
18-09-2660444,000,360,30-0,12 -40,0% ----0,360,3611 10-6
18-09-26 45,000,220,24-- -- ----0,220,222 1-6
18-09-2613846,000,230,19-0,07 -36,8% ----0,230,2310 10-6
18-09-26 48,000,130,12-- -- ----0,130,13220 12-6
18-09-26 50,000,080,09-- -- ----0,080,081 12-6
18-09-26 55,000,070,05-- -- --------0 15-5
18-09-261160,000,160,010,00 0,0% ----0,160,1610 8-4
18-09-26270,000,030,01-- -- --------0 18-5
18-12-26 10,0027,0027,35-- -- ----27,0027,002 10-6
18-12-26 12,0024,7525,36-- -- --------0 25-5
18-12-26 14,0022,1523,37-- -- --------0 27-5
18-12-26 15,0020,4522,38-1,93 -8,6% ----20,4520,451 14:59
18-12-26 16,0021,3021,38-- -- --------0 22-5
18-12-26 18,0019,5019,39-- -- ----19,5019,4545 21-5
18-12-26 20,0015,8017,40-1,60 -9,2% ----15,8015,802 17:02
18-12-26 22,0015,8515,42-- -- --------0 20-5
18-12-26 24,0013,6513,44-- -- ----13,6513,651 22-5
18-12-26 25,0012,8512,46-- -- ----12,8512,851 8-6
18-12-26 26,0011,9711,49-- -- ----11,9711,972 3-6
18-12-26 27,0010,1010,53-- -- ----10,1010,102 10-6
18-12-26 28,009,109,58-- -- ----9,109,106 2-6
18-12-26 29,008,108,66-- -- --------0 25-5
18-12-26 30,006,107,75-1,65 -21,3% 5,00--6,705,9067 16:47
18-12-26 32,004,356,05-1,70 -28,1% ----4,754,3512 15:24
18-12-26 34,003,104,55-1,45 -31,9% ----3,543,001.541 16:07
18-12-26 35,002,683,87-1,19 -30,7% 1,50--2,802,47614 17:14
18-12-26 36,002,213,28-1,07 -32,6% ----2,381,9960 17:09
18-12-26 38,001,422,23-0,81 -36,3% 1,00--1,711,304.180 17:28
18-12-26 40,000,901,50-0,60 -40,0% 0,801,951,120,83163 16:50
18-12-26 42,000,610,99-0,38 -38,4% ----0,650,5518 17:20
18-12-26 44,000,410,65-0,24 -36,9% 0,20--0,500,39249 17:13
18-12-26 45,000,330,54-0,21 -38,9% ----0,340,3144 17:13
18-12-26 46,000,270,44-0,17 -38,6% ----0,280,2776 16:51
18-12-26 48,000,260,31-- -- --------0 29-5
18-12-26 50,000,150,22-0,07 -31,8% --0,500,160,156 12:03
18-12-26 55,000,120,12-- -- ----0,120,1260 2-6
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 16,0021,1521,38-- -- ----21,1521,1010 26-5
19-03-27 18,0018,3019,39-- -- --------0 27-5
19-03-27 20,0017,0517,41-- -- --------0 26-5
19-03-27 22,0018,1515,43-- -- --------0 27-3
19-03-27 24,00--13,47-- -- --------0 --
19-03-27 26,00--11,55-- -- --------0 --
19-03-27 27,00--10,61-- -- --------0 --
19-03-27 28,00--9,69-- -- --------0 --
19-03-27 29,00--8,80-- -- --------0 --
19-03-27 30,006,507,95-1,45 -18,2% ----6,506,5010 09:54
19-03-27 32,005,106,35-1,25 -19,7% ----5,105,101 09:52
19-03-27 34,003,734,93-1,20 -24,3% ----3,733,732 11:47
19-03-27 36,002,603,74-1,14 -30,5% ----2,602,601 13:15
19-03-27 38,001,922,72-0,80 -29,4% ----2,061,7919 16:53
19-03-271.41840,001,281,96-0,58 -29,6% ----1,361,286 14:54
19-03-27 42,001,411,39-- -- ----1,411,412 10-6
19-03-27 44,001,250,99-- -- ----1,251,257 11-6
19-03-27 46,000,730,71-- -- ----0,730,733 9-6
19-03-27 48,000,680,51-- -- ----0,680,68134 11-6
19-03-27 50,000,370,38-- -- ----0,370,375 12-6
19-03-27 55,000,480,20-- -- --------0 15-4
19-03-27 60,000,200,12-- -- --------0 27-4
19-03-27 70,000,060,06-- -- ----0,060,069 12-6
18-06-27 20,0018,2517,41-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,43-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,49-- -- ----14,0013,852 20-5
18-06-27 26,0012,6711,60-- -- ----12,6712,67395 16-4
18-06-27 28,008,609,80-- -- --17,008,608,602 27-5
18-06-27 30,006,808,13-1,33 -16,4% ----6,806,803 09:46
18-06-27 35,003,604,67-1,07 -22,9% 3,22--3,643,604 10:41
18-06-27 40,001,732,35-0,62 -26,4% 1,50--1,731,7310 09:28
18-06-27 45,001,151,13-- -- ----1,151,15100 12-6
18-06-27 50,000,550,54-- -- --------1 9-6
18-06-27 55,000,180,28-0,10 -35,7% ----0,180,1820 12:07
18-06-27 60,000,220,17-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- --------3 12-6
17-12-27 15,0022,2522,37-- -- ----22,2522,2510 26-5
17-12-27 20,0018,3017,40-- -- ----18,3018,302 11-6
17-12-27 22,0015,7215,43-- -- --------0 20-5
17-12-27 24,0013,4013,52-- -- --15,0013,4013,4010 12-6
17-12-27 26,0010,2511,71-1,46 -12,5% ----10,759,8523 17:00
17-12-27 28,008,6510,02-1,37 -13,7% ----9,108,6564 17:01
17-12-27 30,007,158,46-1,31 -15,5% ----7,607,153 09:34
17-12-27 32,005,907,06-1,16 -16,4% --9,506,105,907 09:28
17-12-27 34,004,705,80-1,10 -19,0% ----4,954,50161 16:52
17-12-27 35,004,095,25-1,16 -22,1% ----4,304,0040 16:34
17-12-27 40,002,253,00-0,75 -25,0% --2,502,522,20119 16:43
17-12-27 45,001,201,64-0,44 -26,8% --1,351,251,13212 16:46
17-12-27 50,000,600,89-0,29 -32,6% ----0,600,602 13:29
17-12-27 55,000,350,47-0,12 -25,5% ----0,350,352 09:29
17-12-27 60,000,260,28-- -- --------0 26-5
17-12-272580,000,040,07-0,03 -42,9% ----0,040,043 10:30
15-12-28 15,0020,4022,38-1,98 -8,8% ----20,4020,401 15:04
15-12-28 20,0017,2517,40-- -- ----17,3517,252 22-5
15-12-28 22,0015,7715,45-- -- --------0 19-5
15-12-28 24,0012,1013,60-1,50 -11,0% ----12,5012,1012 16:30
15-12-28 25,0011,0012,73-1,73 -13,6% ----11,0011,001 15:29
15-12-28 26,0012,4011,92-- -- ----12,4012,4019 21-5
15-12-28 28,0010,7010,36-- -- ----10,7010,305 12-6
15-12-28 30,008,658,97-- -- ----8,658,651 2-6
15-12-28 32,006,707,72-1,02 -13,2% 3,76--6,706,7010 09:39
15-12-28 34,005,956,58-- -- ----5,955,951 28-5
15-12-28 35,005,106,08-0,98 -16,1% ----5,155,1043 17:12
15-12-28 40,003,263,97-0,71 -17,9% --5,953,473,10104 17:00
15-12-2848545,002,052,54-0,45 -17,7% ----2,222,059 12:41
15-12-28 50,001,371,64-0,27 -16,5% 0,05--1,421,374 09:04
15-12-28 55,000,881,03-0,15 -14,6% ----0,880,883 09:01
15-12-28 60,000,650,65-- -- --------0 7-5
15-12-28 80,000,360,14-- -- ----0,370,3630 20-3
21-12-29 15,0020,4022,36-1,96 -8,8% ----20,5520,404 15:05
21-12-29 20,0015,6017,38-1,78 -10,2% ----15,7515,608 15:00
21-12-29 22,0015,9515,43-- -- ----15,9515,951 8-6
21-12-29 24,0012,1013,65-1,55 -11,4% ----12,1012,101 15:29
21-12-29 25,0011,7012,83-1,13 -8,8% ----12,4511,35145 17:01
21-12-29 26,0010,9012,06-1,16 -9,6% ----11,2010,902 13:01
21-12-29 28,009,5010,65-1,15 -10,8% ----9,609,502 13:15
21-12-29 30,008,259,39-1,14 -12,1% ----8,308,2512 09:31
21-12-29 35,005,856,72-0,87 -12,9% ----5,855,855 09:29
21-12-29 40,003,974,75-0,78 -16,4% ----3,973,973 15:51
21-12-29 45,002,633,29-0,66 -20,1% ----2,632,6311 13:28
21-12-29 50,001,892,26-0,37 -16,4% ----1,891,7629 16:06
21-12-29 55,001,461,57-- -- ----1,461,465 29-5
21-12-29 60,001,331,09-- -- --------0 24-4
21-12-29 80,000,250,30-- -- ----0,250,252 12-6
21-12-29 100,000,150,12-- -- --------0 17-4
20-12-30 15,0020,8022,36-1,56 -7,0% ----20,8020,4014 17:03
20-12-30 20,0016,1017,37-- -- --------0 27-5
20-12-30 22,0015,5015,44-- -- --14,45----0 18-5
20-12-30 24,0012,4013,72-1,32 -9,6% ----12,7512,3580 15:44
20-12-30 26,0012,9212,22-- -- --------0 19-5
20-12-30 28,009,7511,04-1,29 -11,7% ----10,059,7551 14:21
20-12-30 30,008,609,83-1,23 -12,5% ----9,008,5019 15:50
20-12-30 35,006,207,23-1,03 -14,2% 6,006,507,006,15277 16:11
20-12-30 40,004,515,35-0,84 -15,7% 4,444,605,004,401.465 17:28
20-12-30 45,003,303,91-0,61 -15,6% ----3,473,2518 17:20
20-12-30 50,002,302,80-0,50 -17,9% ----2,562,3012 13:27
20-12-3075555,001,842,04-0,31 -15,2% ----1,841,755 09:59
20-12-3022260,001,291,50-0,23 -15,3% ----1,361,294 09:07
20-12-30 80,000,500,49-- -- ----0,500,50101 12-6
20-12-30 100,000,200,24-0,04 -16,7% 0,16--0,240,207 15:09
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?