Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 32,0031,86+0,14 +0,4% 32,19531,7553.552.11117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 19.875 (11.300 Calls, 8.575 Puts)
Totaal open interest bij opening 47.644 (15.913 Calls, 31.731 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 8,0024,6523,87-- -- ----24,6524,605 17-11
19-12-25 9,0022,7022,87-- -- ----22,7022,702 25-11
19-12-25 10,0023,0521,87-- -- ----23,2023,0530 12-11
19-12-25 12,0021,0519,88-- -- ----21,1521,0550 12-11
19-12-25 14,0019,0517,88-- -- --------30 12-11
19-12-25 16,0017,0515,88-- -- ----17,0517,0535 12-11
19-12-25 18,0015,0513,89-- -- ----15,1015,0540 12-11
19-12-25 20,0011,6511,89-- -- ----11,6511,651 27-11
19-12-25 22,009,859,89-- -- ----9,859,851 25-11
19-12-25 23,0010,128,89-- -- ----10,1310,1280 12-11
19-12-25 24,009,107,89-- -- ----9,109,101 11-11
19-12-25 25,006,806,90-- -- ----6,806,806 21-11
19-12-25 26,005,755,90-- -- ----5,755,755 26-11
19-12-25 27,004,954,90-- -- ----4,974,765 28-11
19-12-25 27,504,624,41-- -- ----4,624,621 8-10
19-12-25 28,003,853,92-- -- ----3,853,855 28-11
19-12-25 28,504,303,43-- -- ----4,304,282 13-11
19-12-25 29,003,002,96-- -- ----3,002,852 28-11
19-12-25 29,502,162,49-- -- ----2,162,1612 26-11
19-12-25 30,002,032,02-- -- ----2,031,8480 28-11
19-12-25 31,001,171,15-- -- ----1,221,05103 28-11
19-12-25 32,000,520,51-- -- ----0,550,448.032 28-11
19-12-25 33,000,160,16-- -- ----0,180,14349 28-11
19-12-25 34,000,040,05-- -- ----0,050,04120 28-11
19-12-25 35,000,020,01-- -- ----0,030,0210 28-11
19-12-256.27036,000,020,01-- -- --0,050,020,0210 19-11
19-12-2518337,000,030,01-- -- ----0,030,032 10-11
19-12-253.90938,000,010,01-- -- ----0,010,011 6-11
19-12-254.10740,000,010,01-- -- ----0,010,01100 28-10
19-12-25 42,00--0,01-- -- --------0 --
19-12-25 44,00--0,01-- -- --------0 --
19-12-2594145,000,010,010,00 0,0% ----0,010,0176 31-10
19-12-25 46,00------ -- --------0 --
19-12-25 48,00------ -- ---------- --
19-12-2518250,000,040,01-- -- ----0,040,042 10-4
19-12-25 55,00--0,01-- -- --------0 --
16-01-26 16,0016,6515,91-- -- ----16,6516,6525 17-11
16-01-26 18,00--13,92-- -- --------0 --
16-01-26 20,00--11,93-- -- --------0 --
16-01-26 22,00--9,93-- -- --------0 --
16-01-26 23,00--8,94-- -- --------0 --
16-01-26 24,007,907,94-- -- ----7,957,90100 25-11
16-01-26 25,006,706,94-- -- ----6,706,703 27-11
16-01-26 26,00--5,95-- -- --------0 --
16-01-26 27,004,874,970,00 0,0% ----4,874,871 28-11
16-01-26 27,50--4,49-- -- --------0 --
16-01-26 28,004,134,02-- -- ----4,134,131 4-11
16-01-26 28,503,233,56-- -- ----3,233,231 27-11
16-01-26 29,003,153,10-- -- ----3,152,953 28-11
16-01-26 29,50--2,65-- -- --------0 --
16-01-26 30,002,232,21-- -- ----2,252,232 28-11
16-01-26 31,001,421,43-- -- ----1,481,3657 28-11
16-01-26 32,000,850,81-- -- ----0,850,74898 28-11
16-01-26 33,000,420,40-- -- ----0,420,37251 28-11
16-01-26 34,000,170,17-- -- ----0,180,1675 28-11
16-01-26 35,000,060,06-- -- ----0,060,062 27-11
16-01-26 36,000,090,02-- -- ----0,090,091 17-11
16-01-26 37,00--0,01-- -- --------0 --
16-01-261538,000,060,01-- -- --0,030,060,0615 29-10
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00------ -- ---------- --
16-01-26 46,00------ -- ---------- --
16-01-26 48,00------ -- ---------- --
20-02-26 16,00--15,95-- -- --------0 --
20-02-26 18,00--13,96-- -- --------0 --
20-02-26 20,00--11,98-- -- --------0 --
20-02-26 22,00--9,99-- -- --------0 --
20-02-26 23,00--9,04-- -- --------0 --
20-02-26 24,00--8,04-- -- --------0 --
20-02-26 25,00--7,04-- -- --------0 --
20-02-26 26,00--6,09-- -- --------0 --
20-02-26 27,00--5,14-- -- --------0 --
20-02-26 27,50--4,67-- -- --------0 --
20-02-26 28,003,944,21-- -- ----3,943,946 27-11
20-02-26 28,50--3,75-- -- --------0 --
20-02-26 29,00--3,32-- -- --------0 --
20-02-26 29,50--2,89-- -- --------0 --
20-02-26 30,002,202,49-- -- ----2,202,203 27-11
20-02-26 31,001,741,76-- -- ----1,741,717 28-11
20-02-26 32,001,151,17-- -- ----1,151,1213 28-11
20-02-26 33,000,710,72-- -- ----0,710,6726 28-11
20-02-26 34,000,400,41-- -- ----0,400,4021 28-11
20-02-26 35,000,200,20-- -- ----0,200,201 26-11
20-02-26 36,00--0,12-- -- --------0 --
20-02-26 37,00--0,07-- -- --------0 --
20-02-26 38,00--0,04-- -- --------0 --
20-02-26 40,00--0,01-- -- --------0 --
20-02-26 42,00--0,01-- -- --------0 --
20-02-26 44,00------ -- --------0 --
20-02-26 46,00------ -- ---------- --
20-03-26 8,0022,1523,90-- -- ----22,1522,154 22-9
20-03-26 9,00--22,91-- -- --------0 --
20-03-26 10,00--21,91-- -- --------0 --
20-03-26 12,00--19,93-- -- --------0 --
20-03-26 14,00--17,94-- -- --------0 --
20-03-26 16,0010,9915,950,00 0,0% ----11,0010,93150 11-4
20-03-26 18,0010,1513,96-- -- ----10,2010,11251 10-4
20-03-26 20,0011,1012,01-- -- ----11,1011,104 21-8
20-03-26 22,0011,2010,01-- -- ----11,2011,202 12-11
20-03-26 23,009,599,06-- -- ----9,609,5955 23-10
20-03-26 24,007,858,06-- -- ----7,857,851 24-11
20-03-26 25,008,157,09-- -- ----8,158,151 12-11
20-03-26 26,007,006,11-- -- ----7,007,001 13-11
20-03-26 27,004,945,19-- -- ----4,944,942 26-11
20-03-26 28,004,294,27-- -- ----4,344,292 28-11
20-03-26 29,003,633,39-- -- ----3,633,6385 18-11
20-03-26 30,002,562,59-- -- ----2,562,568 28-11
20-03-26 31,001,821,89-- -- ----1,821,821 28-11
20-03-26 32,001,351,31-- -- ----1,351,2466 28-11
20-03-26 34,000,540,54-- -- ----0,560,51183 28-11
20-03-26 35,000,350,33-- -- ----0,350,3111 28-11
20-03-26 36,000,170,20-- -- ----0,170,171 26-11
20-03-26 38,000,090,07-- -- ----0,090,092 25-11
20-03-26 40,000,080,03-- -- ----0,080,084 30-7
20-03-26 42,00--0,01-- -- --------0 --
20-03-2615245,000,030,01-- -- ----0,030,031 7-7
20-03-2610150,000,030,01-- -- --0,020,030,031 24-6
20-03-26 55,00--0,01-- -- --------0 --
19-06-26 12,0021,2019,92-- -- ----21,2021,202 12-11
19-06-26 14,0019,2017,93-- -- ----19,2019,204 12-11
19-06-26 16,0014,8515,94-- -- ----14,8514,8510 19-8
19-06-26 18,0013,7513,95-- -- ----13,7513,7510 26-8
19-06-26 20,0011,7511,98-- -- ----11,7511,7510 26-8
19-06-26 22,007,1010,04-- -- ----7,107,1010 8-5
19-06-26 24,009,208,14-- -- ----9,209,201 12-11
19-06-26 25,006,797,19-- -- ----6,796,793 27-11
19-06-26 26,006,306,24-- -- ----6,306,301 28-11
19-06-26 27,005,225,34-- -- ----5,225,076 24-11
19-06-26 28,004,394,50-- -- ----4,394,392 28-11
19-06-26 29,004,653,70-- -- ----4,654,6520 12-11
19-06-26 30,002,952,98-- -- ----2,952,951 28-11
19-06-26 32,001,801,79-- -- ----1,801,71101 28-11
19-06-26 34,001,000,98-- -- ----1,000,95134 28-11
19-06-26 35,000,630,71-- -- ----0,630,6210 27-11
19-06-26 36,000,430,49-- -- ----0,430,432 26-11
19-06-26 38,000,210,24-- -- ----0,210,213 26-11
19-06-26 40,000,190,11-- -- ----0,190,199 10-11
19-06-26 42,00--0,06-- -- --------0 --
19-06-26 45,000,040,02-- -- ----0,040,044 30-7
19-06-26650,000,020,01-- -- ----0,020,021 7-8
19-06-26 55,00--0,01-- -- --------0 --
18-09-264712,0020,7019,920,00 0,0% ----20,7520,7047 13-11
18-09-26 14,0018,8017,93-- -- ----18,8018,7035 13-11
18-09-26 16,00--15,96-- -- --------0 --
18-09-26 18,00--13,99-- -- --------0 --
18-09-26 20,00--12,04-- -- --------0 --
18-09-26 22,00--10,09-- -- --------0 --
18-09-26 24,00--8,19-- -- --------0 --
18-09-26 25,008,157,27-- -- ----8,258,1511 12-11
18-09-26 26,006,516,37-- -- ----6,516,51100 9-10
18-09-26 27,005,305,52-- -- ----5,305,301 26-11
18-09-26 28,005,684,71-- -- ----5,685,6712 12-11
18-09-26 29,004,743,96-- -- ----4,744,741 11-11
18-09-26 30,003,053,28-- -- ----3,053,051 27-11
18-09-26 32,002,182,15-- -- ----2,182,1538 28-11
18-09-26 34,001,301,33-- -- ----1,301,302 28-11
18-09-26 36,000,730,78-- -- ----0,730,733 27-11
18-09-26 38,000,480,44-- -- ----0,480,481 20-11
18-09-26 40,000,390,24-- -- ----0,390,391 12-11
18-09-26 42,00--0,13-- -- --------0 --
18-09-26 45,000,080,07-- -- ----0,080,0825 21-11
18-09-26 50,00--0,02-- -- --------0 --
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 10,0023,0521,91-- -- ----23,0523,0520 12-11
18-12-26 15,0016,6516,93-- -- ----16,6516,651 27-11
18-12-26 18,0013,7013,96-- -- ----13,7013,7010 25-11
18-12-26 20,0012,1012,00-- -- ----12,1012,101 28-11
18-12-26 22,009,8010,08-- -- ----9,809,801 27-11
18-12-26 24,009,408,23-- -- ----9,409,306 11-11
18-12-26 25,007,057,34-- -- ----7,057,0515 24-11
18-12-26 26,006,506,49-- -- ----6,506,403 28-11
18-12-26 28,004,844,91-- -- ----4,844,8499 28-11
18-12-26 30,003,573,56-- -- ----3,573,572 28-11
18-12-26 32,002,492,47-- -- ----2,502,41203 28-11
18-12-26 34,001,661,64-- -- ----1,661,6017 28-11
18-12-26 35,001,301,32-- -- ----1,301,305 28-11
18-12-26 36,001,031,05-- -- ----1,031,0332 28-11
18-12-26 38,000,600,66-- -- ----0,600,601 26-11
18-12-26 40,000,400,40-- -- ----0,400,393 28-11
18-12-26 45,000,120,12-- -- ----0,120,121 24-11
18-12-26 50,000,070,05-- -- ----0,070,07224 9-10
18-12-26 55,00--0,02-- -- --------0 --
18-12-26 60,00--0,02-- -- --------0 --
18-06-27 20,0012,2712,06-- -- ----12,2712,27245 9-10
18-06-27 22,00--10,19-- -- --------0 --
18-06-27 24,008,118,39-- -- ----8,118,11100 29-8
18-06-27 26,006,706,74-- -- ----6,706,701 28-11
18-06-27 28,005,355,27-- -- ----5,355,102 4-11
18-06-27 30,003,753,99-- -- ----3,753,751 26-11
18-06-27 35,001,651,79-- -- ----1,651,651 26-11
18-06-27 40,000,670,70-- -- ----0,670,6710 27-11
18-06-27 45,000,220,28-- -- ----0,220,221 15-8
18-06-27 50,000,100,10-- -- ----0,100,102 24-11
18-06-27 55,00--0,04-- -- --------0 --
18-06-27 60,00--0,01-- -- --------0 --
17-12-27 15,0016,7416,93-- -- ----16,7416,742 24-11
17-12-27 20,0011,7612,09-- -- ----11,7611,722 27-11
17-12-27 22,009,9010,24-- -- ----9,909,9010 21-11
17-12-27 24,008,508,52-- -- ----8,508,4022 28-11
17-12-27 26,006,806,92-- -- ----6,806,801 26-11
17-12-27 28,005,705,52-- -- ----5,705,704 28-11
17-12-27 30,004,384,34-- -- ----4,384,304 28-11
17-12-27 32,003,143,35-- -- ----3,143,141 27-11
17-12-27 34,002,502,54-- -- ----2,502,462 28-11
17-12-27 35,002,182,18-- -- ----2,202,1410 28-11
17-12-27 40,000,960,99-- -- ----0,960,962 24-11
17-12-27 45,000,500,45-- -- ----0,500,5010 29-10
17-12-27 50,000,260,19-- -- ----0,260,269 12-11
17-12-27 55,00--0,09-- -- --------0 --
17-12-27 60,00--0,04-- -- --------0 --
15-12-28 15,0018,0616,92-- -- ----18,2018,05250 12-11
15-12-28 20,0012,9012,01-- -- ----13,0012,9038 13-11
15-12-28 22,0011,3510,29-- -- ----11,3511,2530 12-11
15-12-28 24,008,958,74-- -- ----8,958,952 25-11
15-12-28 25,007,767,99-- -- ----7,767,7212 26-11
15-12-28 26,007,457,27-- -- ----7,457,452 18-11
15-12-28 28,005,756,00-- -- ----5,755,751 27-11
15-12-28 30,004,884,88-- -- ----4,884,884 28-11
15-12-28 32,003,723,94-- -- ----3,723,721 26-11
15-12-28 34,003,053,18-- -- ----3,053,052 24-11
15-12-28 35,002,672,83-- -- ----2,672,672 27-11
15-12-28 40,001,501,54-- -- ----1,501,44140 26-11
15-12-28 45,000,680,83-- -- ----0,680,685 13-10
15-12-28 50,000,550,48-- -- ----0,550,552 12-11
15-12-28 55,00--0,29-- -- --------0 --
15-12-28 60,000,190,18-- -- ----0,190,19100 14-11
15-12-28 80,00--0,06-- -- --------0 --
21-12-29 15,0017,7516,93-- -- ----17,7517,752 10-11
21-12-29 20,0012,1512,24-- -- ----12,1512,152 28-11
21-12-29 22,0010,4510,54-- -- ----10,4510,3556 21-11
21-12-29 24,008,659,02-- -- ----8,658,65408 27-11
21-12-29 25,007,958,25-- -- ----7,957,952 27-11
21-12-29 26,007,907,62-- -- ----7,907,901 20-11
21-12-29 28,006,356,42-- -- ----6,356,351 28-11
21-12-29 30,005,305,28-- -- ----5,305,30200 28-11
21-12-29 35,003,233,36-- -- ----3,233,2310 27-11
21-12-29 40,001,952,04-- -- ----1,951,953 26-11
21-12-29 45,001,281,22-- -- ----1,281,2875 28-11
21-12-29 50,000,860,76-- -- ----0,860,8626 12-11
21-12-29 55,00--0,50-- -- --------0 --
21-12-29 60,000,350,34-- -- ----0,350,351 5-11
21-12-29 80,000,120,05-- -- ----0,120,122 30-10
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?