Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 35,7635,215+0,55 +1,5% 35,9535,1957.265.93117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 18.414 (11.848 Calls, 6.566 Puts)
Totaal open interest bij opening 134.861 (69.172 Calls, 65.689 Puts)
Call / Put ratio 1,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 8,0028,9027,76-- -- ----28,9028,901 2-3
20-03-26 9,00--26,77-- -- --------0 --
20-03-26 10,0023,2025,77-- -- ----23,2023,201 16-2
20-03-26 12,00--23,77-- -- --------0 --
20-03-26 14,00--21,77-- -- --------0 --
20-03-26 16,0010,9919,77-8,78 -44,4% ----11,0010,93150 11-4
20-03-26 18,0010,1517,78-7,63 -42,9% ----10,2010,11251 10-4
20-03-26 20,0015,5515,78-0,23 -1,5% ----15,5615,51400 4-3
20-03-26 22,0011,2013,78-2,58 -18,7% ----11,2011,202 12-11
20-03-26 23,0010,1012,78-- -- ----10,1010,101 4-2
20-03-26 24,009,2511,78-- -- ----9,259,251 16-2
20-03-26 25,006,3510,79-- -- ----6,356,353 23-1
20-03-26 26,008,509,79-- -- ----8,508,501 25-2
20-03-26 27,006,258,79-0,55 -6,3% ----6,256,2015 16-2
20-03-26 27,50--8,29-- -- --------0 --
20-03-26 28,005,307,80-- -- ----5,305,2550 18-2
20-03-26 28,503,977,30-- -- ----3,973,872 9-2
20-03-26 29,006,756,81-- -- ----7,156,752 2-3
20-03-26 29,504,256,31-- -- ----4,254,255 19-2
20-03-26 30,005,305,82-0,52 -8,9% ----5,705,3020 4-3
20-03-26 31,004,804,85-- -- ----5,054,802 3-3
20-03-26 32,003,303,91-0,61 -15,6% 2,50--3,723,30209 4-3
20-03-26 33,002,603,01-0,41 -13,6% 0,10--2,872,5346 4-3
20-03-26 34,001,792,21-0,42 -19,0% 1,65--2,031,70393 4-3
20-03-26 35,001,101,53-0,43 -28,1% ----1,271,08174 4-3
20-03-26 36,000,690,98-0,29 -29,6% ----0,920,641.052 4-3
20-03-26 37,000,390,62-0,23 -37,1% ----0,570,39694 4-3
20-03-263.16638,000,250,38-0,14 -36,8% 0,20--0,330,25313 4-3
20-03-26 39,000,140,24-0,10 -41,7% ----0,180,145 4-3
20-03-269.33240,000,100,16-0,06 -37,5% 0,040,250,140,105 4-3
20-03-26 41,000,160,11-- -- ----0,160,161 2-3
20-03-26 42,000,100,08-- -- ----0,130,10112 2-3
20-03-26 44,00--0,04-- -- --------0 --
20-03-26 45,000,030,030,00 0,0% ----0,030,031 7-7
20-03-26 46,00--0,02-- -- --------0 --
20-03-26 48,00--0,01-- -- 0,01------0 --
20-03-26 50,000,050,01+0,04 +400,0% ----0,050,057 2-3
20-03-26 55,000,010,010,00 0,0% ----0,010,011 18-2
17-04-26 16,00--19,80-- -- --------0 --
17-04-26 18,00--17,81-- -- --------0 --
17-04-26 20,00--15,82-- -- --------0 --
17-04-26 22,00--13,82-- -- --------0 --
17-04-26 23,00--12,83-- -- --------0 --
17-04-26 24,00--11,83-- -- --------0 --
17-04-26 25,00--10,84-- -- --------0 --
17-04-26 26,00--9,85-- -- --------0 --
17-04-26 27,00--8,87-- -- --------0 --
17-04-26 27,50--8,38-- -- --------0 --
17-04-26 28,00--7,90-- -- --------0 --
17-04-26 28,507,407,43-- -- ----7,407,302 3-3
17-04-26 29,005,556,93-- -- ----5,555,553 25-2
17-04-26 29,503,556,45-- -- ----3,553,55100 10-2
17-04-26 30,005,655,98-0,33 -5,5% ----5,655,651 4-3
17-04-26 31,005,705,07-- -- ----5,705,7046 2-3
17-04-26 32,003,734,15-0,42 -10,1% ----3,933,73114 4-3
17-04-26 33,002,903,33-0,43 -12,9% ----3,142,9040 4-3
17-04-26 34,002,202,58-0,38 -14,7% ----2,432,1820 4-3
17-04-26 35,001,601,92-0,32 -16,7% ----1,831,5447 4-3
17-04-26 36,001,131,40-0,27 -19,3% --1,601,341,10152 4-3
17-04-26 37,000,781,01-0,23 -22,8% ----0,920,75344 4-3
17-04-26 38,000,510,71-0,20 -28,2% --0,900,600,512.592 4-3
17-04-26 39,000,430,51-0,08 -15,7% ----0,430,431 4-3
17-04-26 40,000,300,36-0,06 -16,7% 0,20--0,300,3025 4-3
17-04-26 41,00--0,26-- -- --------0 --
17-04-26 42,000,150,20-0,05 -25,0% ----0,150,151 4-3
17-04-26 44,00--0,12-- -- --------0 --
17-04-26 46,000,090,090,00 0,0% ----0,090,091 4-3
17-04-26 48,000,070,06-- -- ----0,070,063.000 3-3
17-04-26 50,00--0,04-- -- --------0 --
15-05-26 16,00--19,84-- -- --------0 --
15-05-26 18,00--17,86-- -- --------0 --
15-05-26 20,00--15,88-- -- --------0 --
15-05-26 22,00--13,88-- -- --------0 --
15-05-26 24,00--11,93-- -- --------0 --
15-05-26 25,00--10,93-- -- --------0 --
15-05-26 26,00--9,96-- -- --------0 --
15-05-26 27,00--8,98-- -- --------0 --
15-05-26 28,00--8,03-- -- --------0 --
15-05-26 29,00--7,08-- -- --------0 --
15-05-26 29,50--6,60-- -- --------0 --
15-05-26 30,00--6,12-- -- --------0 --
15-05-26 31,005,355,22-- -- ----5,355,3530 2-3
15-05-26 32,004,004,38-0,38 -8,7% ----4,004,0010 4-3
15-05-26 33,003,153,58-0,43 -12,0% ----3,153,151 4-3
15-05-26 34,002,702,88-- -- ----2,722,7023 3-3
15-05-26 35,001,912,26-0,35 -15,5% ----2,161,9128 4-3
15-05-26 36,001,481,76-0,28 -15,9% ----1,631,4510 4-3
15-05-26 37,001,121,34-0,22 -16,4% ----1,121,1230 4-3
15-05-2624838,001,051,01-0,22 -21,8% ----1,050,94172 3-3
15-05-26 39,000,660,76-0,10 -13,2% ----0,660,6630 4-3
15-05-26 40,000,570,57-- -- --0,850,570,575 3-3
15-05-26 41,00--0,43-- -- --------0 --
15-05-26 42,000,350,34-- -- ----0,400,357 2-3
15-05-26 44,000,170,21-0,04 -19,0% ----0,170,17100 4-3
15-05-26 46,00--0,14-- -- --------0 --
15-05-26 48,000,100,100,00 0,0% ----0,100,1075 4-3
15-05-26 50,000,080,07+0,01 +14,3% ----0,080,081 4-3
19-06-26 12,0023,2523,82-0,57 -2,4% ----23,2523,251 4-3
19-06-26 14,0021,2521,83-0,58 -2,7% ----21,2521,252 4-3
19-06-26 16,0014,8519,84-4,99 -25,2% ----14,8514,8510 19-8
19-06-26 18,0013,7517,85-4,10 -23,0% ----13,7513,7510 26-8
19-06-26 20,0016,3015,86-- -- ----16,3016,302 2-3
19-06-26 22,007,1013,89-6,79 -48,9% ----7,107,1010 8-5
19-06-26 24,009,6311,93-- -- ----9,719,38241 18-2
19-06-26 25,009,0010,96-- -- ----9,009,0010 19-2
19-06-26 26,0010,009,99-- -- ----10,0010,001 3-3
19-06-26 27,006,579,03-- -- ----6,656,5798 18-2
19-06-26 28,008,108,08-- -- ----8,108,105 3-3
19-06-26 29,008,007,13-- -- ----8,308,0010 2-3
19-06-265.20730,006,156,22-0,53 -8,5% 1,30--6,156,151 4-3
19-06-26131,005,455,34-0,49 -9,2% ----5,455,451 3-3
19-06-26 32,003,974,51-0,54 -12,0% 3,80--4,373,9764 4-3
19-06-26 33,004,803,76-- -- ----4,804,8012 2-3
19-06-26 34,002,663,07-0,41 -13,4% ----2,982,6672 4-3
19-06-26 35,002,102,47-0,37 -15,0% 0,013,452,302,08219 4-3
19-06-263.58536,001,691,97-0,32 -16,2% 0,211,951,901,6747 4-3
19-06-26 38,001,021,24-0,22 -17,7% --1,751,171,0253 4-3
19-06-26 40,000,650,77-0,12 -15,6% --1,000,690,61348 4-3
19-06-26 42,000,440,50-0,06 -12,0% ----0,450,44253 4-3
19-06-26 44,000,270,34-0,07 -20,6% ----0,290,27115 4-3
19-06-26 45,000,240,28-0,04 -14,3% ----0,240,24250 4-3
19-06-26 50,000,020,13-0,11 -84,6% ----0,020,021 7-8
19-06-26 55,00--0,06-- -- --------0 --
18-09-26 12,0020,7023,82-3,12 -13,1% ----20,7520,7047 13-11
18-09-26 14,0018,8021,84-3,04 -13,9% ----18,8018,7035 13-11
18-09-26 16,0015,3019,86-- -- ----15,3015,304 20-1
18-09-26 18,00--17,88-- -- --------0 --
18-09-26 20,0013,1115,90-- -- ----13,1113,111 16-2
18-09-26 22,00--13,93-- -- --------0 --
18-09-26 24,008,9511,98-- -- ----8,958,9512 10-2
18-09-26 25,0010,2911,03-- -- ----10,2910,291 27-2
18-09-26 26,006,4510,08-- -- ----6,456,451 30-1
18-09-26 27,006,959,13-- -- ----6,956,9316 12-2
18-09-26 28,009,108,22-- -- ----9,159,106 2-3
18-09-26 29,005,457,30-- -- ----5,455,4510 23-2
18-09-26 30,006,896,44-- -- 5,60--6,896,896 2-3
18-09-262.56932,004,524,89-0,44 -9,0% ----4,754,522 4-3
18-09-26 34,003,203,57-0,37 -10,4% 0,30--3,483,208 4-3
18-09-26 36,002,192,50-0,31 -12,4% ----2,192,1952 4-3
18-09-26 38,001,541,71-0,17 -9,9% --9,001,541,49105 4-3
18-09-26 40,001,031,18-0,15 -12,7% 0,951,301,031,034 4-3
18-09-26 42,000,700,81-0,11 -13,6% ----0,700,7050 4-3
18-09-26 44,000,500,56-0,06 -10,7% ----0,500,505 4-3
18-09-26 45,000,470,48-0,01 -2,1% ----0,470,471.000 4-3
18-09-26 50,000,260,22+0,04 +18,2% ----0,260,19663 4-3
18-09-26 55,00--0,11-- -- --------0 --
18-12-26 10,0025,5025,83-- -- ----25,5025,501 3-3
18-12-26 12,0021,5723,83-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6221,86-0,24 -1,1% ----21,6221,62100 4-3
18-12-2610115,0021,2020,83-0,54 -2,6% ----22,2021,205 2-3
18-12-26 16,00--19,86-- -- --------0 --
18-12-26 18,0017,1017,88-- -- ----17,1017,101 27-2
18-12-26 20,0015,5015,91-- -- ----15,5015,501 3-3
18-12-26 22,0014,3013,96-- -- ----15,3014,302 2-3
18-12-26 24,0011,2012,03-- -- ----11,2011,201 27-2
18-12-26 25,0011,3711,05-- -- ----12,0510,9551 2-3
18-12-26 26,0010,1610,15-- -- ----10,1610,161 3-3
18-12-26 27,006,859,25-- -- ----6,856,8510 18-2
18-12-26 28,008,158,35-0,20 -2,4% ----8,158,151 4-3
18-12-26 29,005,657,49-- -- ----5,655,6550 20-2
18-12-2611.67330,006,356,69-0,44 -6,6% 2,959,006,406,352 4-3
18-12-2626.27132,004,865,23-0,45 -8,6% ----4,864,853 4-3
18-12-26 34,003,623,95-0,33 -8,4% --5,503,903,6131 4-3
18-12-26 35,003,083,40-0,32 -9,4% --4,103,213,08101 4-3
18-12-26 36,002,702,91-0,21 -7,2% --3,402,872,70340 4-3
18-12-26 38,001,942,10-0,16 -7,6% --4,052,011,9277 4-3
18-12-26 40,001,411,52-0,11 -7,2% 1,201,551,451,3517 4-3
18-12-26 42,000,961,08-0,12 -11,1% ----1,040,959 4-3
18-12-26 44,000,680,79-- -- ----0,680,6890 3-3
18-12-26 45,000,630,68-- -- --5,050,700,632 3-3
18-12-26 50,000,300,32-0,02 -6,3% --0,330,300,301 4-3
18-12-26 55,000,090,16-- -- ----0,090,083 27-2
18-12-26 60,00--0,10-- -- --------0 --
18-06-27 20,0014,5515,95-- -- ----14,5514,551 25-2
18-06-27 22,0013,0014,00-- -- 8,45--13,0013,002 26-2
18-06-27 24,0011,0012,13-- -- ----11,0011,002 26-2
18-06-27 26,009,2010,30-- -- ----9,259,202 26-2
18-06-27 28,005,368,64-- -- ----5,365,361 30-1
18-06-27 30,007,177,09-- -- ----7,177,175 3-3
18-06-27 35,003,714,00-0,29 -7,3% 1,60--3,963,7148 4-3
18-06-27 40,001,882,06-0,18 -8,7% 0,502,502,001,8859 4-3
18-06-27 45,001,011,02-- -- 0,51--1,011,0110 3-3
18-06-2729050,000,470,51-0,04 -7,8% ----0,470,4740 4-3
18-06-27 55,000,130,27-- -- ----0,130,131 24-2
18-06-27 60,000,050,13-- -- ----0,050,0510 23-1
17-12-27 15,0021,2020,82-- -- ----21,2021,201 2-3
17-12-2731520,0015,6615,89-0,47 -3,0% --17,5015,6615,66100 4-3
17-12-27 22,0011,7514,00-- -- ----11,7511,7510 19-2
17-12-27 24,0012,2012,13-- -- ----12,2512,0026 3-3
17-12-27 26,0010,0010,42-0,42 -4,0% ----10,109,954 4-3
17-12-27 28,008,658,84-0,19 -2,1% ----8,858,6540 4-3
17-12-274.29830,007,007,39-0,42 -5,7% ----7,007,0015 4-3
17-12-27 32,005,806,11-0,31 -5,1% 3,03--5,805,803 4-3
17-12-27 34,004,725,00-0,28 -5,6% ----4,864,6414 4-3
17-12-27 35,004,204,44-0,24 -5,4% 3,005,004,244,1057 4-3
17-12-27 40,002,452,50-0,05 -2,0% --3,252,452,4550 4-3
17-12-27 45,001,271,37-0,10 -7,3% --2,151,271,271 4-3
17-12-27 50,000,750,74-- -- --0,760,750,702 3-3
17-12-27 55,000,250,43-- -- ----0,250,2550 20-2
17-12-27 60,000,280,25-- -- ----0,280,281 2-3
15-12-28 15,0020,6220,83-0,21 -1,0% ----20,6320,62200 4-3
15-12-28 20,0017,0016,00-- -- ----17,0017,001 2-3
15-12-28 22,0011,7014,13-- -- ----11,7011,706 18-2
15-12-28 24,009,7712,35-- -- ----9,779,7710 11-2
15-12-28 25,0011,5011,500,00 0,0% ----11,5011,501 4-3
15-12-28 26,009,0010,69-- -- ----9,009,001 23-2
15-12-28 28,009,109,22-0,12 -1,3% ----9,259,055 4-3
15-12-28 30,007,607,88-- -- ----8,207,5544 3-3
15-12-28 32,006,636,68-0,05 -0,7% 3,76--6,636,63100 4-3
15-12-28 34,005,585,65-0,07 -1,2% ----5,585,58100 4-3
15-12-28 35,004,955,21-0,26 -5,0% --6,004,954,953 4-3
15-12-28 40,003,073,31-0,24 -7,3% 0,554,953,103,0714 4-3
15-12-28 45,002,102,08-- -- ----2,502,1074 2-3
15-12-28 50,001,301,30-- -- 0,041,351,301,301 3-3
15-12-28 55,000,850,80-- -- 0,53--0,850,854 3-3
15-12-28 60,000,500,49+0,01 +2,0% ----0,500,5020 4-3
15-12-28 80,00--0,14-- -- --------0 --
21-12-29 15,0018,2020,82-- -- ----18,2018,201 16-2
21-12-29 20,0015,7515,91-0,16 -1,0% ----15,7515,7510 4-3
21-12-29 22,0014,0014,20-- -- ----14,0014,002 3-3
21-12-29 24,0012,2012,50-0,30 -2,4% ----12,2012,2010 4-3
21-12-29 25,0011,2511,74-0,49 -4,2% ----11,2511,2510 4-3
21-12-29 26,0010,8510,99-0,14 -1,3% ----10,8510,652 4-3
21-12-29 28,0010,019,59-- -- ----10,0510,01200 2-3
21-12-29 30,007,908,29-0,39 -4,7% ----7,907,904 4-3
21-12-291.23635,005,605,82-0,34 -5,8% ----5,605,605 4-3
21-12-29 40,003,803,99-0,19 -4,8% ----3,853,802 4-3
21-12-29 45,002,802,71-- -- ----2,802,6926 2-3
21-12-29 50,001,351,84-- -- ----1,351,351 25-2
21-12-29 55,000,931,27-- -- 0,60--0,930,931 26-2
21-12-29 60,000,650,88-- -- ----0,650,642 23-2
21-12-29 80,000,350,22-- -- ----0,350,352 2-3
20-12-30 15,0016,7020,84-- -- ----16,7016,602 15-1
20-12-30 20,0014,6116,13-- -- ----14,6114,611 23-2
20-12-30 22,0014,6514,35-- -- 12,50--14,6514,653 3-3
20-12-30 24,0012,8512,72-- -- ----12,8512,851 3-3
20-12-30 26,0011,0511,24-0,19 -1,7% ----11,0511,051 4-3
20-12-30 28,009,259,91-- -- ----9,259,251 26-2
20-12-3088030,009,008,71-0,41 -4,7% ----9,009,001 3-3
20-12-30 35,006,506,40-- -- ----6,506,407 3-3
20-12-30 40,004,604,65-- -- --5,654,604,6010 3-3
20-12-30 45,003,273,33-- -- 2,50--3,273,271 3-3
20-12-30 50,001,802,39-- -- ----1,801,8010 24-2
20-12-30 55,001,721,73-- -- ----1,721,7210 3-3
20-12-30 60,001,211,28-- -- ----1,211,211 2-3
20-12-30 80,000,310,47-- -- 0,15--0,310,315 18-2
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?