Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,03536,94-0,91 -2,4% 36,5635,685.024.04917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 35.251 (25.373 Calls, 9.878 Puts)
Totaal open interest bij opening 51.613 (43.352 Calls, 8.261 Puts)
Call / Put ratio 2,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2524,96-- -- ----26,2526,252 20-5
19-06-26 14,0024,2522,96-- -- ----24,2524,254 20-5
19-06-26 16,0014,8520,97-6,12 -29,2% ----14,8514,8510 19-8
19-06-26 18,0013,7518,97-5,22 -27,5% ----13,7513,7510 26-8
19-06-26 20,0017,7016,98-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,98-- -- ----7,107,1010 8-5
19-06-26324,0013,6012,98-0,90 -6,9% ----13,6013,602 20-5
19-06-26 25,0012,8011,98-- -- ----12,8012,8010 19-5
19-06-26 26,009,8510,99-- -- ----9,859,851 5-3
19-06-26 27,0010,709,99-- -- ----10,7010,705 20-5
19-06-26 28,009,808,99-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,00-- -- ----8,678,6793 20-5
19-06-26 29,507,107,50-- -- ----7,107,101 25-5
19-06-26 30,006,507,00-0,50 -7,1% ----6,506,502 09:08
19-06-26 31,006,206,02-- -- ----6,206,201 26-5
19-06-26 32,004,205,05-0,85 -16,8% ----4,204,201 17:28
19-06-26 33,003,234,08-0,85 -20,8% ----3,233,2310 11:40
19-06-26 34,002,383,15-0,77 -24,4% --4,502,762,1069 17:29
19-06-26 35,001,622,30-0,68 -29,6% ----1,721,4095 17:12
19-06-26 36,001,001,56-0,56 -35,9% 0,21--1,250,811.000 17:07
19-06-26 37,000,580,96-0,38 -39,6% ----0,750,45640 17:24
19-06-26 38,000,320,55-0,23 -41,8% 0,230,400,410,25362 17:17
19-06-26 39,000,180,31-0,13 -41,9% 0,100,620,240,1451 17:04
19-06-26 40,000,110,17-0,06 -35,3% ----0,120,08190 17:19
19-06-26 41,000,060,10-0,04 -40,0% --0,800,060,0442 16:08
19-06-2614.89342,000,060,06-0,02 -33,3% ----0,060,0548 25-5
19-06-26 43,000,030,030,00 0,0% ----0,030,032 15:57
19-06-26 44,000,030,01+0,02 +200,0% ----0,030,022 16:43
19-06-265.51045,000,040,01-- -- ----0,040,04375 21-5
19-06-265.20246,000,040,02+0,02 +100,0% --0,080,040,041.570 16:42
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--19,00-- -- --------0 --
17-07-26 20,00--17,01-- -- --------0 --
17-07-26 22,00--15,02-- -- --------0 --
17-07-26 24,00--13,03-- -- --------0 --
17-07-26 25,00--12,04-- -- --------0 --
17-07-26 26,00--11,05-- -- --------0 --
17-07-26 27,00--10,06-- -- --------0 --
17-07-26 28,00--9,08-- -- --------0 --
17-07-26 29,00--8,10-- -- --------0 --
17-07-26 30,006,207,12-- -- ----6,206,202 11-5
17-07-26 31,005,976,16-- -- ----5,975,971 18-5
17-07-26 32,005,655,21-- -- ----5,655,651 22-5
17-07-26 33,003,944,30-0,36 -8,4% ----3,943,945 09:01
17-07-26 34,002,553,46-0,91 -26,3% ----2,672,552 14:21
17-07-26 35,002,042,67-0,63 -23,6% 0,09--2,111,85166 17:12
17-07-26 36,001,471,99-0,52 -26,1% ----1,621,27935 17:27
17-07-26 37,001,001,42-0,42 -29,6% ----1,140,91473 17:12
17-07-26 38,000,650,98-0,33 -33,7% ----0,720,56106 16:54
17-07-26 39,000,450,67-0,22 -32,8% --0,680,500,40171 16:56
17-07-26 40,000,280,45-0,17 -37,8% 0,210,570,380,2815.376 16:22
17-07-26 41,000,190,30-0,11 -36,7% ----0,200,1915 16:36
17-07-26 42,000,150,20-0,05 -25,0% ----0,150,154 16:52
17-07-26 43,000,120,15-0,03 -20,0% ----0,120,12100 17:20
17-07-26 44,000,170,10-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,04-- -- ----0,110,111 20-5
17-07-26 48,000,180,01-- -- ----0,180,181 4-5
17-07-262350,000,140,03-- -- ----0,140,1425 30-4
17-07-26 52,00--0,02-- -- --------0 --
21-08-26 18,00--19,04-- -- --------0 --
21-08-26 20,00--17,05-- -- --------0 --
21-08-26 22,00--15,07-- -- --------0 --
21-08-26 24,00--13,09-- -- --------0 --
21-08-26 25,00--12,10-- -- --------0 --
21-08-26 26,00--11,11-- -- --------0 --
21-08-26 27,00--10,13-- -- --------0 --
21-08-26 28,00--9,15-- -- --------0 --
21-08-26 29,00--8,18-- -- --------0 --
21-08-26 30,00--7,25-- -- --------0 --
21-08-26 31,006,806,31-- -- ----6,806,70100 21-5
21-08-26 32,005,455,40-- -- ----5,455,453 26-5
21-08-26 33,004,194,53-0,34 -7,5% ----4,194,195 09:01
21-08-26 34,002,883,73-0,85 -22,8% ----2,882,882 16:13
21-08-26 35,002,293,02-0,73 -24,2% ----2,312,2551 11:03
21-08-26 36,001,802,37-0,57 -24,1% ----1,801,7712 16:57
21-08-26 37,001,261,82-0,56 -30,8% ----1,441,26154 16:28
21-08-26 38,001,011,36-0,35 -25,7% ----1,060,9289 16:59
21-08-26 39,000,761,02-0,26 -25,5% ----0,850,7625 17:10
21-08-26 40,000,560,75-0,19 -25,3% --0,900,560,561 17:07
21-08-26 41,000,710,55-- -- ----0,710,711 21-5
21-08-26 42,000,300,41-0,11 -26,8% ----0,300,303 10:22
21-08-26 43,000,400,31-- -- ----0,400,403 21-5
21-08-26 44,000,210,24-- -- ----0,210,213 25-5
21-08-26 46,00--0,13-- -- --------1 21-5
21-08-26 48,000,130,07-- -- ----0,130,131 21-5
21-08-26 50,000,110,03-- -- ----0,110,112 20-5
21-08-26 52,000,060,01+0,05 +500,0% ----0,060,06150 09:11
18-09-26 12,0020,7025,01-4,31 -17,2% ----20,7520,7047 13-11
18-09-26 14,0018,8023,02-4,22 -18,3% ----18,8018,7035 13-11
18-09-26 16,0015,3021,03-- -- ----15,3015,304 20-1
18-09-26 18,00--19,04-- -- --------0 --
18-09-26 20,0018,0417,06-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,07-- -- --------0 --
18-09-26 24,0011,9113,10-- -- ----11,9111,912 8-5
18-09-26 25,0012,9012,12-- -- ----12,9012,8040 19-5
18-09-26 26,006,4511,14-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,16-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,20-- -- ----10,0010,001 20-5
18-09-26 29,009,068,24-- -- ----9,068,9019 20-5
18-09-26 30,006,307,30-1,00 -13,7% ----6,306,3010 15:21
18-09-26 32,004,585,50-0,92 -16,7% ----4,584,503 15:23
18-09-26 34,003,253,89-0,64 -16,5% 0,30--3,253,255 11:45
18-09-26 36,002,042,58-0,54 -20,9% ----2,131,8677 17:12
18-09-26 38,001,101,55-0,45 -29,0% --3,701,261,10569 14:25
18-09-26 40,000,650,94-0,29 -30,9% ----0,790,64166 14:32
18-09-26 42,000,440,55-0,11 -20,0% 0,21--0,440,42102 12:56
18-09-26 44,000,350,35-- -- ----0,350,351 26-5
18-09-26 45,000,250,27-- -- ----0,250,2512 25-5
18-09-26 46,000,280,22-- -- ----0,280,2810 21-5
18-09-26 48,000,160,16-- -- ----0,160,161 26-5
18-09-26 50,000,100,11-0,01 -9,1% ----0,100,10121 09:01
18-09-26 55,000,070,06-- -- ----0,070,071 15-5
18-09-26 60,000,160,04-- -- ----0,160,1610 8-4
18-09-26270,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0026,7527,00-- -- ----26,7526,755 25-5
18-12-26 12,0024,7525,01-- -- ----24,7524,755 25-5
18-12-26 14,0022,1523,02-0,87 -3,8% ----22,1522,1512 11:41
18-12-26 15,0021,3022,03-0,73 -3,3% ----21,3021,305 12:19
18-12-26 16,0021,3021,03-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5019,04-- -- ----19,5019,4545 21-5
18-12-26 20,0016,1017,06-0,96 -5,6% ----16,3516,106 15:57
18-12-26 22,0015,8515,09-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,13-- -- ----13,6513,651 22-5
18-12-26 25,0012,6012,17-- -- ----13,0512,6028 20-5
18-12-265626,0011,3011,20-0,89 -7,9% ----11,3011,254 26-5
18-12-26 27,0011,0010,25-- -- ----11,0011,001 19-5
18-12-26 28,009,909,32-- -- ----9,909,60190 21-5
18-12-26 29,008,108,40-- -- ----8,108,05300 25-5
18-12-26 30,006,557,52-0,97 -12,9% 6,008,006,606,5017 15:54
18-12-26 32,004,965,87-0,91 -15,5% ----5,504,9613 16:36
18-12-26 34,003,634,42-0,79 -17,9% 2,90--3,863,6315 16:09
18-12-26 35,003,003,77-0,77 -20,4% 1,45--3,402,9721 16:31
18-12-26 36,002,663,19-0,53 -16,6% ----2,712,49160 17:18
18-12-26 38,001,802,19-0,39 -17,8% ----1,871,65207 17:16
18-12-26 40,001,171,48-0,31 -20,9% 1,001,801,341,14132 15:55
18-12-26 42,000,791,00-0,21 -21,0% ----0,920,78106 15:52
18-12-26 44,000,600,68-0,08 -11,8% 0,400,600,600,601 09:20
18-12-262.03445,000,440,57-0,10 -17,5% ----0,470,4432 14:20
18-12-26 46,000,380,48-0,10 -20,8% ----0,380,383 15:55
18-12-26 48,000,400,34-- -- ----0,400,4011 22-5
18-12-26 50,000,190,25-0,06 -24,0% --0,500,190,192 14:28
18-12-26 55,000,150,13-- -- --0,210,150,151 22-5
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-261170,000,070,04-0,02 -50,0% ----0,070,073 28-4
19-03-27 16,0021,1521,03-- -- ----21,1521,1010 26-5
19-03-27 18,0018,3019,05-0,75 -3,9% ----18,3018,305 12:05
19-03-27 20,0017,0517,07-- -- ----17,0517,0020 26-5
19-03-27 22,0018,1515,10-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,16-- -- --------0 --
19-03-27 26,00--11,26-- -- --------0 --
19-03-27 27,00--10,33-- -- --------0 --
19-03-27 28,00--9,43-- -- --------0 --
19-03-27 29,00--8,55-- -- --------0 --
19-03-27 30,007,057,72-0,67 -8,7% ----7,057,053 09:25
19-03-27 32,006,896,16-- -- ----6,896,897 21-5
19-03-27 34,004,054,79-0,74 -15,4% ----4,054,052 15:40
19-03-2766536,003,703,63-0,53 -14,6% ----3,703,7023 26-5
19-03-27 38,002,232,66-0,43 -16,2% 2,06--2,402,18506 15:57
19-03-27 40,001,511,93-0,42 -21,8% ----1,811,51219 14:36
19-03-27 42,001,401,38-- -- ----1,401,402 26-5
19-03-27 44,000,950,99-- -- ----0,950,952 25-5
19-03-27 46,000,620,73-0,11 -15,1% ----0,620,621 09:49
19-03-27 48,000,470,54-- -- ----0,470,471 14-5
19-03-27 50,000,370,40-- -- ----0,370,375 11-5
19-03-27 55,000,480,20-- -- ----0,490,4814 15-4
19-03-27 60,000,200,12-- -- ----0,200,2010 27-4
19-03-27 70,00--0,06-- -- --------0 --
18-06-27 20,0018,2517,07-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,11-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,18-0,89 -6,8% ----14,0013,852 20-5
18-06-27 26,0012,6711,31-- -- ----12,6712,67395 16-4
18-06-27 28,008,609,55-0,95 -9,9% --17,008,608,602 14:59
18-06-27 30,007,307,91-0,61 -7,7% ----7,307,302 12:38
18-06-27 35,003,954,54-0,59 -13,0% ----4,003,8062 16:59
18-06-27 40,001,932,30-0,37 -16,1% 1,504,951,931,9221 11:18
18-06-27 45,000,961,11-0,15 -13,5% ----0,960,933 12:16
18-06-27 50,000,460,54-0,08 -14,8% ----0,460,461 11:10
18-06-27 55,000,250,28-0,03 -10,7% ----0,250,253 10:56
18-06-2748960,000,220,160,00 0,0% ----0,220,22125 6-5
18-06-27 80,000,130,05-- -- --------2 22-5
17-12-27 15,0022,2522,02-- -- ----22,2522,2510 26-5
17-12-27 20,0016,8017,06-- -- --18,2016,8016,802 25-5
17-12-27 22,0015,7215,11-- -- ----16,0015,7290 20-5
17-12-27 24,0012,2013,22-1,02 -7,7% ----12,2012,085 16:25
17-12-27 26,0010,8011,43-0,63 -5,5% ----11,1510,6061 12:04
17-12-27 28,008,909,78-0,88 -9,0% ----8,908,901 16:01
17-12-27 30,009,038,25-- -- ----9,089,03150 20-5
17-12-27 32,006,306,89-0,59 -8,6% --7,756,306,157 13:26
17-12-27 34,004,905,67-0,77 -13,6% ----5,304,9051 15:34
17-12-27 35,004,595,13-0,54 -10,5% ----4,614,4052 17:13
17-12-27 40,002,582,93-0,35 -11,9% ----2,752,48394 17:13
17-12-27 45,001,391,61-0,22 -13,7% --1,801,451,392 10:21
17-12-27 50,000,740,88-0,14 -15,9% ----0,740,741 10:21
17-12-27 55,000,500,48-- -- ----0,500,503 18-5
17-12-27 60,000,260,26-- -- ----0,260,2650 26-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0022,3522,02-- -- ----22,3522,2015 26-5
15-12-28 20,0017,2517,06-- -- ----17,3517,252 22-5
15-12-28 22,0015,7715,13-- -- ----15,7715,775 19-5
15-12-28 24,0012,7513,31-0,56 -4,2% ----12,7512,756 13:18
15-12-28 25,0012,8012,45-- -- ----12,8012,801 22-5
15-12-28 26,0012,4011,64-- -- ----12,4012,4019 21-5
15-12-282.32128,0010,7510,14-0,74 -7,3% ----10,7510,751 20-5
15-12-28 30,008,158,78-0,63 -7,2% ----8,158,151 16:40
15-12-28 32,007,007,55-0,55 -7,3% 3,76--7,007,001 10:01
15-12-28 34,006,106,45-- -- ----6,106,103 12-5
15-12-28 35,005,575,95-0,38 -6,4% ----5,575,3619 12:21
15-12-28 40,003,503,89-0,39 -10,0% 3,304,053,503,4869 10:03
15-12-28 45,002,172,52-0,35 -13,9% ----2,172,171 14:21
15-12-28 50,001,381,65-0,27 -16,4% 0,05--1,381,381 16:40
15-12-28 55,000,791,00-- -- ----0,850,7912 8-5
15-12-28 60,000,650,64-- -- ----0,650,6520 7-5
15-12-28 80,000,360,15-- -- ----0,370,3630 20-3
21-12-29 15,0022,8522,01-- -- ----22,8522,8020 20-5
21-12-29 20,0016,0017,05-1,05 -6,2% ----16,5516,003 14:22
21-12-29 22,0016,0515,14-- -- --20,0016,0516,058 20-5
21-12-29 24,0012,5513,38-0,83 -6,2% ----12,5512,551 16:20
21-12-29 25,0011,8012,58-0,78 -6,2% ----12,2511,8042 16:19
21-12-29 26,0012,3011,83-- -- ----12,3012,301 22-5
21-12-29 28,0010,4510,44-- -- ----10,4510,451 25-5
21-12-29 30,008,609,21-0,61 -6,6% ----8,608,601 10:37
21-12-29 35,005,906,62-0,72 -10,9% ----5,905,9050 17:12
21-12-29 40,004,154,65-0,50 -10,8% ----4,204,1516 15:57
21-12-29 45,003,553,23-- -- ----3,553,552 20-5
21-12-29 50,002,132,30-- -- ----2,132,131 7-5
21-12-29 55,001,851,53-- -- ----1,881,8515 5-5
21-12-29 60,001,331,05-- -- ----1,331,33101 24-4
21-12-29 80,000,400,27-- -- ----0,400,4025 5-5
21-12-29 100,000,150,11-- -- ----0,150,15100 17-4
20-12-30415,0022,9522,01-0,90 -4,1% ----22,9522,9510 20-5
20-12-30 20,0016,1017,04-0,94 -5,5% ----16,1016,101 15:24
20-12-30 22,0015,5015,15-- -- ----15,5015,501 18-5
20-12-30 24,0012,7013,46-0,76 -5,6% ----12,7012,5510 16:25
20-12-30 26,0012,9211,98-- -- ----12,9212,921 19-5
20-12-30 28,0010,1010,78-0,68 -6,3% ----10,1510,058 16:15
20-12-30 30,008,809,60-0,80 -8,3% ----9,158,8053 14:29
20-12-30 35,007,057,14-- -- ----7,057,0520 25-5
20-12-30 40,004,505,24-0,74 -14,1% 4,00--4,804,5020 14:38
20-12-30 45,004,103,83-- -- ----4,104,043 21-5
20-12-30 50,002,712,70-- -- ----2,712,7112 25-5
20-12-30 55,001,781,97-- -- ----1,781,785 7-5
20-12-30 60,001,401,45-- -- ----1,431,4010 13-5
20-12-30 80,001,100,48-- -- ----1,101,036 31-3
20-12-30 100,000,200,20-- -- ----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?