Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 40,1639,69+0,47 +1,2% 40,1639,666.411.25517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 13.326 (5.775 Calls, 7.551 Puts)
Totaal open interest bij opening 66.176 (29.719 Calls, 36.457 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,95-- -- --------0 --
17-04-26 18,00--21,95-- -- --------0 --
17-04-26 20,00--19,96-- -- --------0 --
17-04-26 22,00--17,96-- -- --------0 --
17-04-26 23,00--16,96-- -- --------0 --
17-04-26 24,00--15,96-- -- --------0 --
17-04-26 25,00--14,96-- -- --------0 --
17-04-26 26,00--13,97-- -- --------0 --
17-04-26 27,0012,7012,97-- -- ----12,7012,704 24-3
17-04-26 27,50--12,47-0,17 -1,4% --------0 --
17-04-26 28,00--11,97-- -- --------0 --
17-04-26 28,5010,0011,47-- -- ----10,8010,002 23-3
17-04-26 29,0010,8510,97-- -- ----10,8510,302 24-3
17-04-26 29,508,0010,47-- -- ----8,008,001 11-3
17-04-26 30,009,809,97-- -- ----10,059,7018 20-3
17-04-26 31,008,338,98-- -- ----8,338,331 24-3
17-04-26 32,007,818,00-0,19 -2,4% ----7,817,8051 25-3
17-04-26 33,006,827,02-0,20 -2,8% 0,07--6,826,59137 25-3
17-04-26 34,005,736,06-0,33 -5,4% ----5,735,722 25-3
17-04-26 35,004,195,10-- -- ----4,463,69112 23-3
17-04-26 36,004,004,17-0,17 -4,1% ----4,003,8657 25-3
17-04-26 37,003,073,28-0,21 -6,4% ----3,072,78156 25-3
17-04-26 38,002,192,49-0,30 -12,0% ----2,282,085 25-3
17-04-26 39,001,621,81-0,19 -10,5% ----1,661,577 25-3
17-04-263.11340,001,121,24-0,12 -9,7% 1,03--1,131,00812 25-3
17-04-26 41,000,740,84-0,10 -11,9% ----0,760,68144 25-3
17-04-26 42,000,460,56-0,10 -17,9% --0,500,500,4279 25-3
17-04-26 43,000,310,38-0,07 -18,4% ----0,310,2914 25-3
17-04-26 44,000,200,26-0,06 -23,1% --0,220,200,1912 25-3
17-04-26 45,000,170,20-- -- ----0,170,15114 24-3
17-04-26 46,000,110,15-0,04 -26,7% ----0,120,112 25-3
17-04-26 48,000,090,10-- -- ----0,090,0910 24-3
17-04-2610050,000,090,07-- -- ----0,090,09100 17-3
17-04-265052,000,060,04-- -- ----0,060,0650 17-3
17-04-2615054,000,070,03-- -- ----0,070,071 20-3
15-05-26 16,00--23,98-- -- --------0 --
15-05-26 18,00--21,99-- -- --------0 --
15-05-26 20,00--20,00-- -- --------0 --
15-05-26 22,00--18,00-- -- --------0 --
15-05-26 24,00--16,03-- -- --------0 --
15-05-26 25,00--15,03-- -- --------0 --
15-05-26 26,00--14,05-- -- --------0 --
15-05-26 27,00--13,05-- -- --------0 --
15-05-26 28,00--12,07-- -- --------0 --
15-05-26 29,00--11,10-- -- --------0 --
15-05-26 29,50--10,60-- -- --------0 --
15-05-26 30,009,8010,12-- -- ----9,809,8010 23-3
15-05-26 31,009,509,14-- -- ----9,509,50120 20-3
15-05-26 32,007,838,16-- -- ----7,907,8317 20-3
15-05-26 33,006,777,23-0,46 -6,4% --9,106,896,77135 25-3
15-05-26 34,006,076,28-0,21 -3,3% ----6,075,9021 25-3
15-05-26 35,005,105,39-0,29 -5,4% ----5,105,107 25-3
15-05-26 36,004,294,52-0,23 -5,1% ----4,294,299 25-3
15-05-26 37,003,503,72-0,22 -5,9% ----3,503,3410 25-3
15-05-26 38,002,633,01-- -- ----2,632,632 24-3
15-05-26 39,002,312,38-- -- 0,90--2,311,86221 24-3
15-05-26 40,001,711,85-0,14 -7,6% --2,501,731,55389 25-3
15-05-26 41,001,301,42-0,12 -8,5% ----1,321,25167 25-3
15-05-26 42,001,011,09-0,08 -7,3% --2,001,011,0016 25-3
15-05-26 43,000,740,84-0,10 -11,9% ----0,760,7451 25-3
15-05-26 44,000,540,64-0,10 -15,6% ----0,570,5447 25-3
15-05-26 45,000,450,49-0,04 -8,2% ----0,450,453 25-3
15-05-26 46,000,330,39-0,06 -15,4% ----0,330,3330 25-3
15-05-26 48,000,240,26-- -- ----0,240,2119 24-3
15-05-26 50,000,170,19-- -- ----0,170,172 24-3
15-05-26 52,000,140,15-0,01 -6,7% ----0,140,1415 25-3
15-05-26 54,00--0,13-- -- --------0 --
19-06-26 12,0023,8027,97-- -- ----23,8023,801 5-3
19-06-26 14,0022,4525,98-- -- ----22,4522,452 6-3
19-06-26 16,0014,8523,99-9,14 -38,1% ----14,8514,8510 19-8
19-06-26 18,0013,7521,99-8,24 -37,5% ----13,7513,7510 26-8
19-06-26 20,0016,3020,00-- -- ----16,3016,302 2-3
19-06-26 22,007,1018,02-10,92 -60,6% ----7,107,1010 8-5
19-06-26 24,009,6316,03-- -- ----9,719,38241 18-2
19-06-26 25,009,0015,05-- -- ----9,009,0010 19-2
19-06-26 26,009,8514,06-- -- ----9,859,851 5-3
19-06-26 27,0013,1513,08-- -- ----13,1513,152 17-3
19-06-26 28,0010,7512,10-- -- ----11,7010,754 23-3
19-06-26 29,0011,1011,13-- -- ----11,1011,1010 18-3
19-06-26 30,009,9510,17-0,22 -2,2% 1,30--9,959,951 25-3
19-06-26 31,009,289,22-- -- ----9,289,281 18-3
19-06-26 32,008,158,26-- -- 1,40--8,157,6514 24-3
19-06-26 33,007,207,35-- -- ----7,207,1014 20-3
19-06-26 34,006,256,44-0,19 -3,0% ----6,256,252 25-3
19-06-26 35,005,205,60-0,40 -7,1% --6,005,205,2010 25-3
19-06-26 36,004,664,77-0,11 -2,3% ----4,664,445 25-3
19-06-26 37,003,844,05-0,21 -5,2% ----3,843,8446 25-3
19-06-26 38,003,183,38-0,20 -5,9% --3,803,243,12433 25-3
19-06-26 39,002,592,77-0,18 -6,5% --3,602,592,4521 25-3
19-06-26 40,002,122,25-0,13 -5,8% --2,302,151,97301 25-3
19-06-26 41,001,721,83-0,11 -6,0% ----1,731,6569 25-3
19-06-26 42,001,311,48-0,17 -11,5% ----1,371,25195 25-3
19-06-26 43,001,071,20-0,13 -10,8% ----1,071,046 25-3
19-06-26 44,000,930,97-- -- --1,100,930,774 24-3
19-06-263.60545,000,750,79-0,07 -8,9% --1,000,750,7512 24-3
19-06-26 46,000,580,65-0,07 -10,8% ----0,580,581 25-3
19-06-26 48,000,470,46-- -- ----0,470,475 19-3
19-06-26 50,000,320,35-0,03 -8,6% ----0,320,321 25-3
19-06-26 52,00--0,28-- -- --------0 --
19-06-26 54,00--0,22-- -- --------0 --
19-06-26 55,000,190,22-0,03 -13,6% ----0,190,199 25-3
19-06-26 60,000,100,14-- -- 0,12--0,100,10225 12-3
18-09-26 12,0020,7027,97-7,27 -26,0% ----20,7520,7047 13-11
18-09-26 14,0018,8025,98-7,18 -27,6% ----18,8018,7035 13-11
18-09-26 16,0015,3023,99-- -- ----15,3015,304 20-1
18-09-26 18,00--22,00-- -- --------0 --
18-09-26 20,0013,1120,01-0,24 -1,2% ----13,1113,111 16-2
18-09-26 22,00--18,02-- -- --------0 --
18-09-26 24,0014,8016,05-- -- ----14,8014,801 13-3
18-09-26 25,0014,9515,07-- -- ----14,9514,951 20-3
18-09-26 26,006,4514,10-- -- ----6,456,451 30-1
18-09-26 27,0012,7513,14-- -- ----12,7512,751 20-3
18-09-263728,0011,7712,19-0,22 -1,8% ----11,8611,7375 20-3
18-09-2672429,0010,9111,26-0,22 -2,0% ----10,9110,911 16-3
18-09-26 30,009,1010,31-- -- ----9,309,108 13-3
18-09-26 32,008,298,52-0,23 -2,7% ----8,358,294 25-3
18-09-26 34,006,656,85-0,20 -2,9% ----6,706,6513 25-3
18-09-26 36,005,205,36-0,16 -3,0% ----5,205,1098 25-3
18-09-26 38,003,884,07-0,19 -4,7% 2,649,003,883,881 25-3
18-09-26 40,002,933,02-- -- ----2,932,5629 24-3
18-09-266.60042,002,102,22-0,10 -4,5% ----2,102,106 25-3
18-09-26 44,001,581,65-0,07 -4,2% ----1,581,553 25-3
18-09-26 45,001,321,42-0,10 -7,0% 0,90--1,331,32130 25-3
18-09-26 46,001,181,21-- -- ----1,181,181 24-3
18-09-26 48,000,860,92-- -- --1,090,860,804 24-3
18-09-26 50,000,610,73-- -- ----0,610,6110 24-3
18-09-26 55,000,430,44-- -- ----0,430,432 23-3
18-09-26 60,00--0,30-- -- --------0 --
18-12-26 10,0028,4529,97-- -- ----29,3028,452 23-3
18-12-26 12,0021,5727,98-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6225,99-- -- ----21,6221,62100 4-3
18-12-26 15,0024,7524,99-- -- ----24,7524,107 24-3
18-12-26 16,0019,6323,93-- -- ----19,6319,63120 5-3
18-12-26 18,0021,6522,00-- -- ----21,6521,652 17-3
18-12-26 20,0019,4020,03-- -- ----19,4019,401 24-3
18-12-26 22,0018,0018,03-- -- ----18,0018,001 24-3
18-12-26 24,0015,3516,07-- -- ----15,4015,3518 23-3
18-12-26 25,0014,9515,12-0,17 -1,1% ----14,9514,9010 25-3
18-12-26 26,0013,6514,17-- -- ----13,6513,655 24-3
18-12-26 27,0012,1313,22-- -- ----12,1312,135 13-3
18-12-26 28,0012,1012,28-- -- ----12,1011,405 24-3
18-12-26 29,0010,9011,36-- -- ----10,9010,902 16-3
18-12-2610.96330,0010,2010,47-0,20 -1,9% 2,9510,4010,4010,1029 25-3
18-12-26 32,008,608,78-0,18 -2,1% ----8,608,602 25-3
18-12-26 34,007,007,24-0,24 -3,3% ----7,006,9519 25-3
18-12-26 35,006,356,51-0,16 -2,5% 6,10--6,356,0010 25-3
18-12-26 36,005,655,82-0,17 -2,9% ----5,655,60694 25-3
18-12-26 38,004,484,59-0,11 -2,4% --5,004,494,2535 25-3
18-12-26 40,003,463,57-0,11 -3,1% --3,603,503,34112 25-3
18-12-26 42,002,592,75-0,16 -5,8% 2,402,752,652,5225 25-3
18-12-26 44,002,052,13-0,08 -3,8% ----2,051,9437 25-3
18-12-26 45,001,801,84-0,04 -2,2% --1,851,801,722 25-3
18-12-26 46,001,401,63-- -- ----1,511,4041 23-3
18-12-26 48,001,141,25-0,11 -8,8% ----1,161,1432 25-3
18-12-2690550,000,750,97-0,05 -5,2% ----0,750,751 23-3
18-12-26 55,000,530,57-- -- --0,700,530,531 24-3
18-12-26 60,000,380,38-- -- ----0,380,382 20-3
19-03-27 16,00--23,99-- -- --------0 --
19-03-27 18,00--22,00-- -- --------0 --
19-03-27 20,00--20,01-- -- --------0 --
19-03-27 22,00--18,02-- -- --------0 --
19-03-27 24,00--16,05-- -- --------0 --
19-03-27 26,00--14,14-- -- --------0 --
19-03-27 28,00--12,31-- -- --------0 --
19-03-27 29,00--11,43-- -- --------0 --
19-03-27 30,00--10,59-- -- --------0 --
19-03-27 32,00--8,99-- -- --------0 --
19-03-27 34,00--7,54-- -- --------0 --
19-03-27 36,00--6,17-- -- --------0 --
19-03-27 38,004,855,02-0,17 -3,4% ----4,854,8562 25-3
19-03-27 40,003,854,00-0,15 -3,8% ----3,853,8561 25-3
19-03-27 42,003,003,20-0,20 -6,3% ----3,003,001 25-3
19-03-27 44,002,362,52-- -- ----2,362,0746 24-3
19-03-27 46,00--1,99-- -- --------0 --
19-03-27 48,00--1,56-- -- --------0 --
19-03-27 50,00--1,23-- -- --------0 --
19-03-27 55,00--0,64-- -- --------0 --
19-03-27 60,00--0,31-- -- --------0 --
18-06-27 20,0019,7020,05-- -- ----19,7019,701 16-3
18-06-27 22,0013,0018,07-- -- ----13,0013,002 26-2
18-06-27 24,0016,0016,17-- -- ----16,0016,0040 20-3
18-06-27 26,0014,1014,29-- -- ----14,1014,1050 20-3
18-06-27 28,0012,7512,50-- -- ----12,7512,452 18-3
18-06-27 30,0010,0010,81-- -- ----10,009,7014 23-3
18-06-27 35,006,957,10-0,15 -2,1% --7,056,956,955 25-3
18-06-27 40,004,154,34-0,19 -4,4% --4,354,254,0468 25-3
18-06-27 45,002,462,55-0,09 -3,5% --3,502,462,41367 25-3
18-06-27 50,001,381,49-0,11 -7,4% ----1,381,382 25-3
18-06-27 55,000,770,88-0,11 -12,5% ----0,770,771 25-3
18-06-27 60,000,510,54-- -- ----0,510,511 19-3
18-06-27 80,00--0,05-- -- --------0 --
17-12-27 15,0025,2124,99-- -- ----25,2125,21260 17-3
17-12-27 20,0019,8020,01-- -- ----19,8019,803 20-3
17-12-27 22,0017,9518,02-- -- ----17,9517,95100 20-3
17-12-27 24,0015,5516,07-- -- ----15,5515,551 24-3
17-12-27 26,0014,0514,22-0,17 -1,2% ----14,2013,904 25-3
17-12-27 28,0012,4512,54-0,09 -0,7% ----12,4512,4566 25-3
17-12-27 30,0011,0011,01-0,01 -0,1% ----11,0010,70125 25-3
17-12-272.59032,009,209,62-0,42 -4,4% 7,009,509,209,201 25-3
17-12-2788234,008,158,27-0,22 -2,7% ----8,158,151 25-3
17-12-27 35,007,407,59-0,19 -2,5% 3,00--7,407,2027 25-3
17-12-27 40,004,784,93-0,15 -3,0% --5,104,784,6111 25-3
17-12-27 45,002,993,11-0,12 -3,9% ----2,992,922 25-3
17-12-27 50,001,721,95-0,23 -11,8% ----1,721,723 25-3
17-12-27 55,001,211,21-- -- ----1,211,2073 19-3
17-12-27 60,000,750,75-- -- ----0,750,7557 19-3
17-12-27 80,00--0,09-- -- 0,02------0 --
15-12-28 15,0025,1024,98-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9020,02-- -- ----19,9019,902 19-3
15-12-28 22,0015,8018,14-- -- ----15,9715,807 12-3
15-12-28 24,0015,8016,33-- -- ----15,8015,802 23-3
15-12-28 25,0015,2515,43-- -- ----15,4015,2542 20-3
15-12-28 26,0013,9614,60-- -- ----14,0113,94290 24-3
15-12-28 28,0012,2013,02-- -- ----12,2012,201 23-3
15-12-28 30,0011,3511,55-- -- ----11,3511,35194 24-3
15-12-28 32,0010,1510,19-- -- 3,76--10,1510,151 24-3
15-12-28 34,009,008,95-- -- ----9,008,903 17-3
15-12-28 35,007,728,40-- -- ----7,757,725 24-3
15-12-28 40,005,505,88-0,38 -6,5% 0,557,955,505,502 25-3
15-12-28 45,003,854,04-- -- 3,00--4,003,8512 20-3
15-12-28 50,002,642,79-- -- ----2,642,642 17-3
15-12-28 55,001,791,91-- -- ----1,791,79100 23-3
15-12-28 60,001,211,31-- -- ----1,211,21100 23-3
15-12-28 80,000,360,34-- -- ----0,370,3630 20-3
21-12-29 15,0018,2024,98-- -- ----18,2018,201 16-2
21-12-29 20,0018,7020,02-- -- ----18,7018,701 23-3
21-12-29 22,0014,0018,13-- -- --19,1014,0014,002 3-3
21-12-29 24,0016,6016,38-- -- ----16,6016,291.664 17-3
21-12-29 25,0015,5015,57-- -- ----15,5015,504 24-3
21-12-29 26,0014,6014,80-0,20 -1,4% ----14,6014,452 25-3
21-12-29 28,0012,5013,27-- -- ----12,7511,803 23-3
21-12-29 30,0011,2011,92-- -- ----11,2011,202 24-3
21-12-29 35,008,808,98-0,18 -2,0% ----8,808,606 25-3
21-12-29 40,005,856,61-- -- ----5,855,851 23-3
21-12-29 45,004,654,80-0,15 -3,1% ----4,674,61102 25-3
21-12-29 50,003,453,47-- -- ----3,453,451 23-3
21-12-29 55,001,912,53-- -- ----1,911,917 13-3
21-12-29 60,001,801,86-0,06 -3,2% ----1,801,801 25-3
21-12-29 80,000,350,60-- -- ----0,350,351 12-3
21-12-29 100,00--0,26-- -- --------0 --
20-12-30 15,0024,1024,98-- -- ----24,1024,101 13-3
20-12-30 20,0019,9120,17-0,26 -1,3% ----19,9119,9150 25-3
20-12-30 22,0016,1018,29-- -- ----16,1016,102 12-3
20-12-30 24,0016,4516,55-- -- ----16,4516,452 17-3
20-12-30 26,0014,8615,02-- -- ----14,8614,862 24-3
20-12-30 28,0013,5013,61-- -- ----13,5012,904 24-3
20-12-30 30,0011,4512,28-- -- ----11,4511,0550 23-3
20-12-30 35,009,059,45-- -- ----9,059,057 24-3
20-12-30 40,007,007,27-- -- ----7,007,0015 24-3
20-12-30 45,005,205,46-0,26 -4,8% ----5,205,206 25-3
20-12-30 50,003,904,10-0,20 -4,9% --5,053,903,901 25-3
20-12-30 55,003,003,12-0,12 -3,8% ----3,003,0028 25-3
20-12-30 60,002,302,39-- -- --2,502,302,3012 18-3
20-12-30 80,000,800,88-0,08 -9,1% --0,900,800,8030 25-3
20-12-30 100,00--0,33-- -- --------0 --
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?