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* 39,0439,36-0,32 -0,8% 39,3838,7753.300.16217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-8-2026)
Totaal volume 28.486 (18.969 Calls, 9.517 Puts)
Totaal open interest bij opening 103.136 (17.652 Calls, 85.484 Puts)
Call / Put ratio 1,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 16,00--23,36-- -- --------0 --
21-08-26 18,00--21,36-- -- --------0 --
21-08-26 20,00--19,36-- -- --------0 --
21-08-26 22,00--17,36-- -- --------0 --
21-08-26 24,00--15,36-- -- --------0 --
21-08-26 25,00--14,36-- -- --------0 --
21-08-26 26,0013,2013,36-0,16 -1,2% ----13,2013,201 12:49
21-08-26 27,0011,9012,36-- -- ----12,2511,903 30-7
21-08-26 28,0010,9611,36-- -- ----10,9610,93160 30-7
21-08-26 29,009,7510,36-- -- ----9,759,751 30-7
21-08-26 29,505,459,86-- -- ----5,455,45122 19-6
21-08-26 30,009,209,36-- -- ----9,349,1142 11-8
21-08-26 31,007,408,36-- -- ----7,557,3013 7-8
21-08-26 32,007,057,36-0,31 -4,2% ----7,207,0540 14:13
21-08-26 33,006,206,36-- -- ----6,206,206 11-8
21-08-26 34,005,045,36-0,32 -6,0% ----5,175,04105 14:30
21-08-26 35,004,104,36-0,26 -6,0% ----4,343,911.650 16:14
21-08-26 35,502,953,86-- -- ----2,952,951 10-8
21-08-26 36,002,973,36-0,39 -11,6% ----3,322,931.616 16:53
21-08-26 36,501,962,86-- -- ----1,961,961 10-8
21-08-26 37,001,952,36-0,41 -17,4% ----2,311,95101 17:19
21-08-26 37,501,491,87-0,38 -20,3% ----1,491,4920 16:45
21-08-2630638,000,991,38-0,32 -23,2% ----1,360,85439 17:28
21-08-26 38,500,640,95-0,31 -32,6% ----0,760,55256 16:30
21-08-26 39,000,380,61-0,23 -37,7% 0,060,620,590,34363 17:29
21-08-262.07739,500,230,40-0,15 -37,5% ----0,350,211.784 16:56
21-08-26 40,000,140,24-0,10 -41,7% 0,070,300,180,13205 17:29
21-08-26 40,500,110,14-0,03 -21,4% ----0,110,1113 15:11
21-08-26 41,000,070,10-0,03 -30,0% 0,050,370,080,0638 12:50
21-08-26 41,50--0,06-- -- --------0 --
21-08-26 42,000,030,04-0,01 -25,0% 0,02--0,030,0311 15:57
21-08-26 43,000,110,01-- -- --------1 5-8
21-08-2619544,000,020,020,00 0,0% ----0,020,021 11-8
21-08-26 45,000,020,01+0,01 +100,0% ----0,020,021 6-8
21-08-269546,000,020,01+0,01 +100,0% ----0,020,0246 5-8
21-08-265748,000,020,02-- -- ----0,020,021 31-7
21-08-26450,000,020,02-- -- ----0,020,021 28-7
21-08-2610152,000,020,01-- -- ----0,020,021 24-7
18-09-26 12,0020,7027,36-6,66 -24,3% ----20,7520,7047 13-11
18-09-26 14,0018,8025,36-6,56 -25,9% ----18,8018,7035 13-11
18-09-26 16,0015,3023,36-- -- ----15,3015,304 20-1
18-09-26 18,00--21,36-- -- --------0 --
18-09-26 20,0013,8019,36-- -- ----13,8013,801 26-6
18-09-26 22,00--17,36-- -- --------0 --
18-09-26 24,0014,9015,36-- -- ----14,9014,901 22-7
18-09-26 25,0014,2014,36-0,16 -1,1% ----14,2014,2010 12:49
18-09-26 26,006,4513,36-- -- ----6,456,451 30-1
18-09-26 27,0012,2812,36-- -- ----12,2812,283 3-8
18-09-26 28,0010,3811,36-- -- ----10,3810,383 7-8
18-09-26 29,008,1510,36-- -- ----8,158,1512 14-7
18-09-26 29,504,409,86-- -- ----4,404,4063 1-7
18-09-26 30,009,079,36-0,29 -3,1% ----9,079,071 14:29
18-09-26 31,007,408,36-- -- ----7,457,402 7-8
18-09-26 32,007,007,36-0,36 -4,9% ----7,107,002.704 14:41
18-09-26 33,006,196,36-- -- ----6,196,1910 11-8
18-09-26 34,004,945,36-0,42 -7,8% ----5,204,892.948 17:19
18-09-26 35,004,194,36-0,17 -3,9% ----4,324,193 11:06
18-09-26 36,002,943,37-0,43 -12,8% ----3,352,85415 17:19
18-09-26 37,002,122,48-0,36 -14,5% --5,402,402,12163 16:53
18-09-26 38,001,441,72-0,28 -16,3% ----1,611,42506 17:28
18-09-26 39,000,911,14-0,23 -20,2% 0,06--1,100,87136 17:13
18-09-26 40,000,620,69-0,07 -10,1% 0,150,650,680,56147 16:14
18-09-26 41,000,320,41-0,09 -22,0% ----0,400,3226 15:39
18-09-26 42,000,210,24-0,03 -12,5% --0,270,230,218 16:05
18-09-26 43,000,150,16-- -- ----0,150,1414 11-8
18-09-26 44,000,080,10-0,02 -20,0% --0,280,080,081 11:28
18-09-26 45,000,060,060,00 0,0% 0,04--0,060,061 16:18
18-09-26 46,000,080,04-- -- ----0,080,081 5-8
18-09-26 48,000,040,01-- -- ----0,040,041 6-8
18-09-26 50,000,020,020,00 0,0% ----0,020,024 11-8
18-09-26 52,00--0,01-- -- --------0 --
18-09-26 54,00--0,01-- -- --------0 --
18-09-26 55,000,070,01-- -- ----0,070,071 15-5
18-09-26 60,000,160,03-- -- ----0,160,1610 8-4
18-09-26370,000,010,01-- -- ----0,010,011 26-6
16-10-26 18,00--21,36-- -- --------0 --
16-10-26 20,00--19,36-- -- --------0 --
16-10-26 22,00--17,36-- -- --------0 --
16-10-26 24,00--15,36-- -- --------0 --
16-10-26 26,00--13,36-- -- --------0 --
16-10-26 27,00--12,36-- -- --------0 --
16-10-26 28,00--11,36-- -- --------0 --
16-10-26 29,00--10,36-- -- --------0 --
16-10-26 30,008,109,36-- -- ----8,108,101 21-7
16-10-26 32,006,157,36-- -- ----6,156,151 21-7
16-10-26 33,006,456,36-- -- ----6,456,451 31-7
16-10-26 34,005,205,37-0,17 -3,2% ----5,205,2013 13:13
16-10-26 35,004,204,44-0,24 -5,4% ----4,224,1912 16:14
16-10-26 36,003,273,58-0,31 -8,7% ----3,423,1499 15:57
16-10-26 37,002,522,80-0,28 -10,0% ----2,652,52203 15:52
16-10-2637338,001,852,11-0,21 -10,0% ----2,001,7840 17:01
16-10-26 39,001,361,55-0,19 -12,3% ----1,461,26311 15:57
16-10-26 40,000,941,08-0,14 -13,0% --1,651,040,9491 15:25
16-10-26 41,000,660,74-0,08 -10,8% --1,200,660,6611 11:44
16-10-26 42,000,420,50-0,08 -16,0% --0,550,470,426 15:28
16-10-26 43,000,270,35-- -- --0,330,270,273 10-8
16-10-26 44,000,460,24-- -- --------1 11-8
16-10-26 45,000,150,17-0,02 -11,8% ----0,150,151 16:37
16-10-26 46,000,200,13-- -- ----0,200,20100 3-8
16-10-26 48,000,160,08-- -- ----0,160,162 30-7
16-10-26 50,00--0,05-- -- --------0 --
16-10-26 52,00--0,03-- -- --------0 --
16-10-26 54,00--0,02-- -- --------0 --
18-12-26410,0029,0029,36-0,32 -1,1% ----29,0029,0010 16:27
18-12-26 12,0024,7527,36-- -- ----24,7524,755 25-5
18-12-26 14,0022,1525,36-- -- ----22,1522,1512 27-5
18-12-26 15,0023,9524,36-0,41 -1,7% ----23,9523,9525 16:53
18-12-26 16,0021,3023,36-- -- ----21,3021,1010 22-5
18-12-26218,0020,5521,36-0,32 -1,5% ----20,5520,554 5-8
18-12-26 20,0019,1019,36-- -- ----19,1019,105 11-8
18-12-26 22,0017,0117,36-- -- ----17,0117,011 5-8
18-12-26 24,0013,6515,36-- -- ----13,6513,651 22-5
18-12-26 25,0014,0514,36-0,31 -2,2% ----14,0514,051 15:53
18-12-26 26,0013,1013,36-- -- ----13,1013,1010 11-8
18-12-26 27,0012,6012,36-- -- ----12,6012,303 31-7
18-12-26 28,0010,9911,36-0,37 -3,3% ----11,3010,9916 14:43
18-12-26 29,0010,2010,36-- -- ----10,2010,207 11-8
18-12-26 30,009,009,36-0,36 -3,8% 3,509,359,258,9376 16:27
18-12-26 32,007,107,42-0,32 -4,3% ----7,337,0038 17:12
18-12-26 34,005,215,61-0,40 -7,1% ----5,455,21137 15:05
18-12-26 35,004,374,77-0,40 -8,4% --4,854,754,37176 15:31
18-12-26 36,003,723,99-0,27 -6,8% ----3,803,7237 17:29
18-12-26 38,002,412,65-0,24 -9,1% 0,80--2,592,33210 17:15
18-12-26 40,001,551,63-0,08 -4,9% --1,801,631,44124 16:11
18-12-26 42,000,900,98-0,08 -8,2% 0,23--0,990,88264 17:29
18-12-26 44,000,550,57-0,02 -3,5% ----0,550,554 16:00
18-12-26 45,000,450,44-- -- ----0,450,459 11-8
18-12-26 46,000,310,34-- -- ----0,310,311 11-8
18-12-261.10848,000,190,21-0,01 -4,8% 0,084,000,190,19108 6-8
18-12-261.02850,000,120,14-0,01 -7,1% --0,500,130,12212 6-8
18-12-26 55,000,110,06-- -- ----0,110,111 27-7
18-12-26 60,000,080,02-- -- --0,560,080,082 22-7
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 14,0024,7525,36-- -- ----24,7524,7520 22-7
19-03-27 16,0022,7523,36-- -- ----22,7522,7525 22-7
19-03-27 18,0018,3021,36-- -- ----18,3018,305 27-5
19-03-27 20,0018,5019,36-- -- ----18,5018,502 5-8
19-03-27 22,0018,1517,36-- -- ----18,1518,1515 27-3
19-03-27 24,00--15,36-- -- --------0 --
19-03-27 26,0012,8513,36-0,51 -3,8% ----13,1512,852 15:10
19-03-27 27,00--12,36-- -- --------0 --
19-03-27 28,0010,1011,36-- -- ----10,1010,104 17-7
19-03-27 29,00--10,38-- -- --------0 --
19-03-27 30,009,049,44-0,40 -4,2% ----9,049,044 14:56
19-03-27 32,007,477,64-0,17 -2,2% ----7,477,4718 11:14
19-03-27 34,005,675,97-0,30 -5,0% ----5,675,673 14:47
19-03-273.05536,004,364,48-0,17 -3,8% ----4,364,3660 12:05
19-03-27 38,003,073,24-0,17 -5,2% --3,303,153,0710 13:43
19-03-27 40,002,132,24-0,11 -4,9% ----2,202,09927 17:21
19-03-27 42,001,501,53-- -- --1,911,501,4245 11-8
19-03-27 44,000,951,01-0,06 -5,9% ----1,010,955 15:30
19-03-27 46,000,630,67-- -- --0,810,650,634 11-8
19-03-27 48,000,610,45-- -- ----0,610,611 30-7
19-03-27 50,000,250,32-0,07 -21,9% ----0,250,255 15:31
19-03-27 55,000,190,15-- -- ----0,190,191 3-8
19-03-27 60,000,200,09-- -- ----0,200,2010 27-4
19-03-27 70,000,060,04-- -- ----0,060,069 12-6
18-06-27 14,00--25,36-- -- --------0 --
18-06-27 16,00--23,36-- -- --------0 --
18-06-27 18,00--21,36-- -- --------0 --
18-06-27 20,0018,2519,36-- -- ----18,2518,255 20-5
18-06-27 22,0013,0017,36-- -- ----13,0013,002 26-2
18-06-27 24,0010,8515,36-- -- ----10,8510,853 19-6
18-06-27 26,0013,3013,36-- -- ----13,3013,2054 11-8
18-06-27 27,00--12,36-- -- --------0 --
18-06-27 28,0011,0811,40-0,32 -2,8% --17,0011,0811,0810 14:43
18-06-27 29,0010,2310,48-- -- ----10,2310,2324 4-8
18-06-27 30,009,259,58-0,33 -3,4% ----9,259,252 16:52
18-06-27 32,007,657,87-0,22 -2,8% ----7,657,655 14:23
18-06-27 34,006,156,29-0,14 -2,2% ----6,256,15116 11:14
18-06-27 35,005,355,57-0,22 -3,9% ----5,355,3522 15:49
18-06-27 36,004,594,91-0,32 -6,5% ----4,804,59100 15:46
18-06-27 38,003,523,72-0,20 -5,4% ----3,523,5222 15:34
18-06-27 40,002,602,72-0,12 -4,4% --2,802,672,6013 17:00
18-06-27 42,001,891,97-0,08 -4,1% ----1,891,8910 17:21
18-06-27 44,001,241,41-- -- ----1,241,2410 10-8
18-06-27 45,001,121,19-0,07 -5,9% ----1,181,1212 15:43
18-06-27 46,000,911,00-- -- ----0,910,911 27-7
18-06-27 48,000,710,710,00 0,0% ----0,710,7110 12:49
18-06-27 50,000,500,51-0,01 -2,0% ----0,500,5010 12:51
18-06-27 55,000,240,24-- -- ----0,240,241 17-7
18-06-27 60,000,220,13-- -- --------1 15-7
18-06-27 80,000,030,01-- -- ----0,030,032 3-8
17-12-27 15,0024,2024,36-- -- ----24,2024,201 4-8
17-12-27 20,0019,0019,36-0,36 -1,9% 17,7520,1019,0019,0025 16:44
17-12-27 22,0017,1017,36-- -- ----17,1017,1012 11-8
17-12-27 24,0014,3015,36-- -- ----14,3014,3030 10-8
17-12-27 26,0013,1013,37-0,27 -2,0% ----13,4013,0011 15:52
17-12-27 28,0011,3511,56-0,21 -1,8% ----11,3511,303 14:33
17-12-27 30,009,509,86-0,36 -3,7% ----9,809,509 15:05
17-12-27 32,008,078,29-0,22 -2,7% ----8,078,058 14:30
17-12-27 34,006,756,86-0,11 -1,6% ----6,756,6316 12:59
17-12-27 35,006,006,19-0,19 -3,1% ----6,066,0016 17:29
17-12-27 40,003,333,54-0,21 -5,9% --3,553,503,331.446 15:20
17-12-272.34945,001,851,84-0,01 -0,5% ----1,861,8043 12:47
17-12-27 50,000,900,95-- -- ----0,900,9035 11-8
17-12-27 55,000,660,48-- -- ----0,660,6680 23-7
17-12-27 60,000,230,26-- -- ----0,230,2310 10-8
17-12-27 80,000,040,02-- -- 0,01--0,040,043 15-6
16-06-28 20,0018,7519,36-- -- ----18,7518,755 22-7
16-06-28 24,00--15,36-- -- --------0 --
16-06-28 26,00--13,45-- -- --------0 --
16-06-28 28,00--11,73-- -- --------0 --
16-06-28 30,009,3010,13-- -- ----9,309,304 10-8
16-06-28 35,006,606,71-- -- ----6,606,601 3-8
16-06-28 40,004,384,21-- -- --------5 11-8
16-06-28 45,002,742,43-- -- ----2,742,741 4-8
16-06-28 50,001,331,40-- -- ----1,331,335 11-8
16-06-28 55,000,450,84-- -- 0,75--0,450,4538 7-7
16-06-28 60,000,240,48-- -- 0,40--0,240,245 30-6
16-06-28 80,00--0,04-- -- --------0 --
15-12-28 15,0020,4024,36-- -- ----20,4020,401 15-6
15-12-28 20,0018,4019,36-- -- ----18,5518,35198 7-8
15-12-28 22,0015,7717,36-- -- ----15,7715,775 19-5
15-12-28 24,0015,3015,36-- -- ----15,3015,08209 11-8
15-12-28 25,0014,1314,43-- -- ----14,1314,131 5-8
15-12-28 26,0013,6713,55-- -- ----13,6713,6710 23-7
15-12-28 28,0011,8511,91-- -- ----11,8511,8510 11-8
15-12-28 30,0010,2810,40-- -- ----10,2810,28294 11-8
15-12-28 32,008,909,03-0,13 -1,4% 6,00--8,908,902 16:14
15-12-28 34,007,707,77-- -- ----7,707,6022 11-8
15-12-28 35,006,857,20-- -- --10,006,856,851 7-8
15-12-28 40,005,204,74-- -- --5,505,205,204 4-8
15-12-28 45,002,602,99-- -- ----2,602,6020 10-8
15-12-28 50,001,931,87-- -- 0,05--1,931,932 3-8
15-12-28 55,001,111,16-- -- ----1,111,1110 11-8
15-12-28 60,000,620,75-- -- ----0,620,6235 14-7
15-12-28 80,000,220,15-- -- ----0,220,2024 23-7
21-12-29 15,0023,9524,36-0,41 -1,7% ----23,9523,9515 17:11
21-12-29 20,0018,8519,36-0,51 -2,6% ----18,8518,858 15:28
21-12-29 22,0017,2517,36-- -- 14,00--17,2517,253 11-8
21-12-29 24,0015,3015,42-0,12 -0,8% ----15,3515,30153 12:30
21-12-29 25,0014,1514,56-- -- ----14,1514,151 5-8
21-12-29 26,0013,3513,74-- -- ----13,3513,353 10-8
21-12-29 28,0012,8012,24-- -- ----12,8012,802 4-8
21-12-294.61730,0010,2510,88-0,29 -2,7% ----10,2510,252 7-8
21-12-29 35,007,308,00-- -- ----7,307,304 6-8
21-12-291.82640,005,605,63-0,02 -0,4% 4,65--5,755,6010 13:32
21-12-29 45,003,473,84-- -- --4,003,473,479 10-8
21-12-29 50,002,612,64-- -- ----2,612,613 11-8
21-12-29 55,001,431,84-- -- ----1,431,422 16-7
21-12-29 60,001,251,28-- -- ----1,251,2510 24-7
21-12-29 80,000,400,33-- -- ----0,400,401 31-7
21-12-29 100,000,150,08-- -- ----0,150,15100 17-4
20-12-30 15,0023,5024,36-- -- ----23,5023,5012 5-8
20-12-30 20,0019,2519,36-0,11 -0,6% ----19,2519,252 09:54
20-12-30 22,0016,6417,36-- -- ----16,6416,642 29-7
20-12-30 24,0015,3615,46-0,10 -0,6% ----15,4115,36153 12:30
20-12-30 26,0013,6513,88-- -- ----13,6513,651 11-8
20-12-30 28,0012,4512,48-- -- ----12,4512,451 11-8
20-12-30 30,0011,2511,19+0,06 +0,5% ----11,3011,253 10:12
20-12-30 35,008,258,43-0,18 -2,1% 6,109,908,258,251 15:52
20-12-30 40,006,306,23+0,07 +1,1% 5,909,456,306,2010 14:18
20-12-3045245,004,554,53+0,12 +2,6% 4,05--4,554,5534 10:12
20-12-30 50,003,203,28-0,08 -2,4% 2,28--3,203,2019 15:40
20-12-30 55,002,362,42-- -- 2,08--2,362,361 7-8
20-12-30 60,001,691,78-- -- ----1,711,6538 10-8
20-12-30 80,000,600,59-- -- ----0,600,602 7-8
20-12-30 100,000,300,29-- -- --0,400,300,2825 7-8
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?