Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,1137,455-0,35 -0,9% 37,4736,9353.757.95517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 10.982 (6.955 Calls, 4.027 Puts)
Totaal open interest bij opening 50.320 (26.703 Calls, 23.617 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,48-- -- ----26,2526,252 20-5
19-06-26 14,0024,2523,48-- -- ----24,2524,254 20-5
19-06-26 16,0014,8521,49-6,64 -30,9% ----14,8514,8510 19-8
19-06-26 18,0013,7519,49-5,74 -29,5% ----13,7513,7510 26-8
19-06-26 20,0017,7017,49-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,50-- -- ----7,107,1010 8-5
19-06-26 24,0013,6013,50-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,50-- -- ----12,8012,8010 19-5
19-06-26 26,009,8511,51-- -- ----9,859,851 5-3
19-06-26 27,0010,7010,51-- -- ----10,7010,705 20-5
19-06-26 28,009,809,51-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,52-- -- ----8,678,6793 20-5
19-06-26 29,507,908,03-0,13 -1,6% ----7,907,753 22-5
19-06-26 30,008,057,54-- -- ----8,118,052.562 20-5
19-06-26 31,005,506,56-- -- ----5,505,2011 15-5
19-06-26 32,005,705,59-- -- ----5,705,502 21-5
19-06-26 33,004,554,63-0,08 -1,7% ----4,554,551 22-5
19-06-2622134,003,393,68-0,34 -9,2% --4,503,663,30144 22-5
19-06-26 35,002,542,81-0,27 -9,6% --3,202,542,544 22-5
19-06-26 36,001,732,03-0,30 -14,8% 0,21--1,991,7320 22-5
19-06-26 37,001,131,36-0,23 -16,9% ----1,311,07109 22-5
19-06-26 38,000,700,87-0,17 -19,5% ----0,820,63210 22-5
19-06-26 39,000,400,53-0,13 -24,5% 0,100,500,490,39183 22-5
19-06-26 40,000,240,31-0,07 -22,6% 0,100,350,290,24103 22-5
19-06-26 41,000,130,19-0,06 -31,6% 0,080,800,160,1321 22-5
19-06-26 42,000,080,12-0,04 -33,3% ----0,080,081 22-5
19-06-26 43,000,080,07-- -- ----0,080,082 21-5
19-06-26 44,000,050,050,00 0,0% ----0,050,0522 22-5
19-06-26 45,000,040,05-- -- ----0,040,04375 21-5
19-06-26 46,000,030,04-0,01 -25,0% --0,080,030,031 22-5
19-06-262.87548,000,110,01-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,02-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----0,100,107 14-4
19-06-2610754,000,080,01-- -- ----0,080,0875 15-4
19-06-265.25055,000,020,01-- -- ----0,020,0250 8-5
19-06-26156,000,160,01-- -- ----0,160,161 2-4
19-06-2646260,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--19,52-- -- --------0 --
17-07-26 20,00--17,53-- -- --------0 --
17-07-26 22,00--15,54-- -- --------0 --
17-07-26 24,00--13,55-- -- --------0 --
17-07-26 25,00--12,56-- -- --------0 --
17-07-26 26,00--11,57-- -- --------0 --
17-07-26 27,00--10,59-- -- --------0 --
17-07-26 28,00--9,61-- -- --------0 --
17-07-26 29,00--8,64-- -- --------0 --
17-07-26 30,006,207,66-- -- ----6,206,202 11-5
17-07-26 31,005,976,69-- -- ----5,975,971 18-5
17-07-26 32,005,655,75-0,10 -1,7% ----5,655,651 22-5
17-07-26 33,004,474,83-0,36 -7,5% ----4,764,4745 22-5
17-07-26 34,003,743,96-0,22 -5,6% ----3,743,74117 22-5
17-07-26 35,003,103,15-0,05 -1,6% 0,09--3,103,005 22-5
17-07-26 36,002,232,43-0,20 -8,2% ----2,232,2310 22-5
17-07-26 37,001,591,81-0,22 -12,2% ----1,751,59117 22-5
17-07-26 38,001,151,31-0,16 -12,2% ----1,151,1111 22-5
17-07-26 39,000,810,91-0,10 -11,0% ----0,810,8150 22-5
17-07-264.28540,000,530,64-0,12 -18,8% 0,210,730,580,534.020 22-5
17-07-26 41,000,370,44-0,07 -15,9% --0,630,400,3733 22-5
17-07-26 42,000,260,30-0,04 -13,3% ----0,260,261 22-5
17-07-26 43,000,200,22-- -- ----0,200,202 21-5
17-07-26 44,000,170,16-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,10-- -- ----0,110,111 20-5
17-07-26 48,000,180,07-- -- ----0,180,181 4-5
17-07-26 50,000,140,05-- -- ----0,140,1425 30-4
17-07-26 52,00--0,04-- -- --------0 --
21-08-26 18,00--19,56-- -- --------0 --
21-08-26 20,00--17,57-- -- --------0 --
21-08-26 22,00--15,58-- -- --------0 --
21-08-26 24,00--13,60-- -- --------0 --
21-08-26 25,00--12,61-- -- --------0 --
21-08-26 26,00--11,62-- -- --------0 --
21-08-26 27,00--10,64-- -- --------0 --
21-08-26 28,00--9,67-- -- --------0 --
21-08-26 29,00--8,72-- -- --------0 --
21-08-26 30,00--7,77-- -- --------0 --
21-08-26 31,006,806,84-- -- ----6,806,70100 21-5
21-08-26 32,005,805,93-- -- ----5,805,802 21-5
21-08-266033,004,705,06-0,34 -6,7% ----4,984,7040 22-5
21-08-26 34,004,054,23-0,18 -4,3% ----4,054,051 22-5
21-08-26 35,003,383,47-- -- ----3,383,381 21-5
21-08-26 36,002,512,80-0,29 -10,4% ----2,512,511 22-5
21-08-26 37,002,132,20-- -- ----2,132,131 21-5
21-08-26 38,001,751,70-- -- ----1,751,6517 21-5
21-08-26 39,001,271,30-- -- ----1,271,183 21-5
21-08-26 40,001,020,98-- -- ----1,020,9329 21-5
21-08-26 41,000,710,73-- -- ----0,710,711 21-5
21-08-26 42,000,530,55-- -- ----0,530,531 21-5
21-08-26 43,000,400,41-- -- ----0,400,403 21-5
21-08-26 44,000,310,32-- -- ----0,310,312 21-5
21-08-26 46,00--0,19-- -- --------1 21-5
21-08-26 48,000,130,08+0,05 +62,5% ----0,130,131 21-5
21-08-26 50,000,110,05-- -- ----0,110,112 20-5
21-08-26 52,00--0,03-- -- --------0 --
18-09-26 12,0020,7025,52-4,82 -18,9% ----20,7520,7047 13-11
18-09-26 14,0018,8023,54-4,74 -20,1% ----18,8018,7035 13-11
18-09-26 16,0015,3021,55-0,34 -1,6% ----15,3015,304 20-1
18-09-26 18,00--19,56-- -- --------0 --
18-09-26 20,0018,0417,58-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,60-- -- --------0 --
18-09-26 24,0011,9113,63-- -- ----11,9111,912 8-5
18-09-26 25,0012,9012,64-- -- ----12,9012,8040 19-5
18-09-26 26,006,4511,67-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,69-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,73-- -- ----10,0010,001 20-5
18-09-26 29,009,068,77-- -- ----9,068,9019 20-5
18-09-26 30,007,707,83-- -- ----8,107,7041 20-5
18-09-26 32,005,706,02-0,32 -5,3% ----5,905,7071 22-5
18-09-26 34,004,254,38-0,13 -3,0% 0,30--4,254,2570 22-5
18-09-26 36,002,752,99-0,24 -8,0% ----2,782,7547 22-5
18-09-26 38,001,691,91-0,22 -11,5% --3,701,851,6968 22-5
18-09-26 40,001,141,17-0,03 -2,6% ----1,151,0431 22-5
18-09-26 42,000,600,71-0,11 -15,5% 0,21--0,600,6010 22-5
18-09-26 44,000,480,43-- -- ----0,480,489 20-5
18-09-26 45,000,360,35-- -- ----0,360,364 21-5
18-09-26 46,000,280,28-- -- ----0,280,2810 21-5
18-09-26 48,000,210,20-- -- ----0,210,211.000 20-5
18-09-26 50,000,140,15-- -- ----0,140,14100 21-5
18-09-26 55,000,070,08-- -- ----0,070,071 15-5
18-09-26 60,000,160,05-- -- ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0028,2527,52-- -- ----28,2527,9540 20-5
18-12-26 12,0025,4025,53-0,13 -0,5% ----25,4025,1025 22-5
18-12-26 14,0023,3023,54-0,24 -1,0% ----23,5023,1555 22-5
18-12-26 15,0022,3522,61-0,26 -1,1% ----22,5022,3540 21-5
18-12-26 16,0021,3021,55-0,25 -1,2% ----21,3021,1010 22-5
18-12-26 18,0019,5019,57-- -- ----19,5019,4545 21-5
18-12-26 20,0017,6017,59-- -- ----17,6017,455 21-5
18-12-26 22,0015,8515,62-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,66-0,01 -0,1% ----13,6513,651 22-5
18-12-26 25,0012,6012,68-- -- ----13,0512,6028 20-5
18-12-26 26,0011,4511,73-- -- ----11,4511,451 21-5
18-12-26 27,0011,0010,78-- -- ----11,0011,001 19-5
18-12-26 28,009,909,84-- -- ----9,909,60190 21-5
18-12-26 29,009,158,93-- -- ----9,159,09456 20-5
18-12-26 30,007,708,04-0,34 -4,2% 6,008,007,707,704 22-5
18-12-26 32,005,956,36-0,41 -6,4% ----6,005,954 22-5
18-12-26 34,005,104,86-- -- 2,90--5,104,994 20-5
18-12-26 35,003,904,19-0,29 -6,9% 3,15--4,103,907 22-5
18-12-26 36,003,383,58-0,20 -5,6% 2,50--3,503,3150 22-5
18-12-26 38,002,352,54-0,19 -7,5% ----2,422,3061 22-5
18-12-26 40,001,591,75-0,16 -9,1% 1,201,801,721,575 22-5
18-12-26 42,001,061,19-0,13 -10,9% ----1,061,062 22-5
18-12-261.99144,000,810,81-0,07 -8,6% 0,20--0,810,814 22-5
18-12-26 45,000,650,68-0,03 -4,4% ----0,650,6313 22-5
18-12-26 46,000,590,56-- -- ----0,610,5951 20-5
18-12-26 48,000,400,400,00 0,0% ----0,400,4011 22-5
18-12-26 50,000,280,29-0,01 -3,4% --0,500,280,281 22-5
18-12-26 55,000,150,150,00 0,0% --0,210,150,151 22-5
18-12-26 60,000,120,09-- -- --0,560,120,121 6-5
18-12-26 70,000,070,05-- -- ----0,070,073 28-4
19-03-27 16,0021,5021,56-0,06 -0,3% ----21,5021,5044 22-5
19-03-27 18,0019,5019,57-0,07 -0,4% ----19,5019,3552 22-5
19-03-27 20,0017,9017,59-- -- ----17,9017,8514 21-5
19-03-27 22,0018,1515,63-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,68-- -- --------0 --
19-03-27 26,00--11,78-- -- --------0 --
19-03-27 27,00--10,85-- -- --------0 --
19-03-27 28,00--9,95-- -- --------0 --
19-03-27 29,00--9,07-- -- --------0 --
19-03-27 30,008,508,23-- -- ----8,508,503 19-5
19-03-27 32,006,896,65-- -- ----6,896,897 21-5
19-03-27 34,005,105,23-- -- ----5,105,102 21-5
19-03-27 36,003,984,02-0,04 -1,0% ----3,983,956 22-5
19-03-2777538,002,843,01-0,21 -7,0% ----2,952,787 22-5
19-03-27 40,002,002,21-0,21 -9,5% ----2,012,0028 22-5
19-03-2793942,001,561,61-0,15 -9,3% ----1,561,564 22-5
19-03-27 44,001,571,16-- -- --------1 19-5
19-03-27 46,000,950,85-- -- ----0,950,9023 20-5
19-03-27 48,000,470,62-- -- ----0,470,471 14-5
19-03-27 50,000,370,47-- -- ----0,370,375 11-5
19-03-27 55,000,480,24-- -- ----0,490,4814 15-4
19-03-27 60,000,200,15-- -- ----0,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0018,2517,59-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,62-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,70-0,34 -2,5% ----14,0013,852 20-5
18-06-27 26,0012,6711,83-- -- ----12,6712,67395 16-4
18-06-27 28,0010,3010,05-- -- --17,0010,3010,301 20-5
18-06-27 30,008,658,41-- -- ----8,658,655 21-5
18-06-27 35,004,744,93-0,19 -3,9% ----4,744,745 22-5
18-06-27 40,002,502,59-0,09 -3,5% 1,504,952,582,50111 22-5
18-06-27 45,001,201,27-0,07 -5,5% ----1,201,205 22-5
18-06-27 50,000,490,63-- -- --------10 15-5
18-06-27 55,000,430,33-- -- ----0,430,431 6-5
18-06-27 60,000,220,19-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01+0,12 +1200,0% --------2 22-5
17-12-27 15,0022,7022,55-- -- ----22,7022,40102 21-5
17-12-27 20,0017,5517,59-- -- 17,00--17,5517,502 21-5
17-12-27 22,0015,7215,64-- -- ----16,0015,7290 20-5
17-12-27 24,0013,7313,75-- -- ----14,0013,73183 20-5
17-12-27 26,0011,9011,94-0,04 -0,3% ----12,0011,608 22-5
17-12-27 28,0010,3010,27-- -- ----10,30--86 21-5
17-12-27 30,009,038,72-- -- ----9,089,03150 20-5
17-12-27 32,007,507,30-- -- --7,757,507,503 19-5
17-12-27 34,005,856,05-0,20 -3,3% ----5,905,852 22-5
17-12-27 35,005,305,48-0,18 -3,3% ----5,505,30155 22-5
17-12-27 40,003,003,21-0,21 -6,5% ----3,173,00136 22-5
17-12-27 45,001,801,79+0,01 +0,6% --1,801,801,80221 22-5
17-12-273.19950,000,960,99-0,06 -6,1% 0,72--0,980,96264 22-5
17-12-27 55,000,500,55-- -- ----0,500,503 18-5
17-12-27 60,000,260,31-- -- --1,000,260,261 18-5
17-12-27 80,000,060,05-- -- ----0,060,0618 23-4
15-12-28 15,0022,4522,55-- -- ----22,4522,4515 21-5
15-12-286720,0017,2517,59-0,34 -1,9% ----17,3517,252 22-5
15-12-28 22,0015,7715,66-- -- ----15,7715,775 19-5
15-12-2892424,0014,2413,83-0,32 -2,3% ----14,2414,19661 20-5
15-12-28 25,0012,8012,96-0,16 -1,2% ----12,8012,801 22-5
15-12-28 26,0012,4012,14-- -- ----12,4012,4019 21-5
15-12-28 28,0010,7510,60-- -- ----10,7510,751 20-5
15-12-28 30,009,559,22-- -- ----9,559,551 21-5
15-12-28 32,008,177,97-- -- 3,76--8,238,1770 20-5
15-12-28 34,006,106,83-- -- ----6,106,103 12-5
15-12-28 35,006,166,32-0,16 -2,5% ----6,166,161 22-5
15-12-28 40,004,104,21-- -- 3,305,954,104,101 21-5
15-12-28 45,002,872,74-- -- ----2,872,872 20-5
15-12-28 50,001,581,80-- -- 0,05--1,591,588 6-5
15-12-28 55,000,791,08-- -- ----0,850,7912 8-5
15-12-2855360,000,650,71-0,02 -2,8% ----0,650,6520 7-5
15-12-28 80,000,360,19-- -- ----0,370,3630 20-3
21-12-29 15,0022,8522,55-- -- ----22,8522,8020 20-5
21-12-29 20,0017,9717,59-- -- ----17,9717,972 19-5
21-12-29 22,0016,0515,67-- -- --20,0016,0516,058 20-5
21-12-29 24,0014,4013,89-- -- ----14,4014,2540 21-5
21-12-2979925,0012,9013,08-0,30 -2,3% ----13,2012,9074 22-5
21-12-29 26,0012,3012,31-0,01 -0,1% ----12,3012,301 22-5
21-12-29 28,0010,7010,89-0,19 -1,7% ----10,7010,701 22-5
21-12-29 30,009,909,64-- -- ----9,909,902 21-5
21-12-29 35,007,206,92-- -- ----7,207,156 20-5
21-12-29 40,005,104,96-- -- ----5,105,101 21-5
21-12-29 45,003,553,46-- -- ----3,553,552 20-5
21-12-2928950,002,132,47-0,07 -2,8% ----2,132,131 7-5
21-12-29 55,001,851,68-- -- ----1,881,8515 5-5
21-12-29 60,001,331,15-- -- ----1,331,33101 24-4
21-12-29 80,000,400,29-- -- ----0,400,4025 5-5
21-12-29100100,000,150,25-0,13 -52,0% ----0,150,15100 17-4
20-12-30 15,0022,9522,53-- -- ----22,9522,9510 20-5
20-12-30 20,0018,0017,56-- -- ----18,0018,004 20-5
20-12-30 22,0015,5015,66-- -- ----15,5015,501 18-5
20-12-30 24,0014,7513,94-- -- ----14,7514,7512 20-5
20-12-30 26,0012,9212,46-- -- ----12,9212,921 19-5
20-12-30 28,0011,5511,26-- -- ----11,5511,555 21-5
20-12-30 30,0010,3210,06-- -- ----10,3210,2028 20-5
20-12-30 35,007,357,57-- -- ----7,357,359 21-5
20-12-30 40,005,405,61-- -- 4,70--5,405,401 21-5
20-12-30 45,004,104,20-- -- ----4,104,043 21-5
20-12-3036050,002,702,95-0,10 -3,4% 2,77--2,702,701 18-5
20-12-30 55,001,782,09-- -- ----1,781,785 7-5
20-12-30 60,001,401,50-- -- ----1,431,4010 13-5
20-12-30 80,001,100,40-- -- ----1,101,036 31-3
20-12-30 100,000,200,11-- -- ----0,210,2010 7-5
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?