Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 39,26539,265-- -- 39,6138,856.212.18317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 13.251 (6.165 Calls, 7.086 Puts)
Totaal open interest bij opening 81.319 (30.115 Calls, 51.204 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--23,59-- -- --------0 --
17-04-26 18,00--21,59-- -- --------0 --
17-04-26 20,00--19,59-- -- --------0 --
17-04-26 22,00--17,59-- -- --------0 --
17-04-26 23,00--16,59-- -- --------0 --
17-04-26 24,00--15,59-- -- --------0 --
17-04-26 25,00--14,59-- -- --------0 --
17-04-26 26,00--13,59-- -- --------0 --
17-04-26 27,0012,7012,59-- -- ----12,7012,704 24-3
17-04-26 27,50--12,09-- -- --------0 --
17-04-26 28,00--11,59-- -- --------0 --
17-04-26 28,5010,0011,09-- -- ----10,8010,002 23-3
17-04-26 29,0011,4510,60-- -- ----11,4511,451 1-4
17-04-26 29,5010,0010,10-- -- ----10,009,952 1-4
17-04-26 30,009,159,60-0,45 -4,7% ----9,159,151 10-4
17-04-26 31,007,958,60-0,65 -7,6% ----8,507,957 10-4
17-04-26 32,007,097,60-0,51 -6,7% ----7,157,0913 10-4
17-04-26 33,006,106,60-0,50 -7,6% 5,80--6,655,9093 10-4
17-04-26 34,005,155,60-0,45 -8,0% ----5,605,0534 10-4
17-04-26 35,004,204,60-0,40 -8,7% --5,004,204,1166 10-4
17-04-26 35,50--4,11-- -- --------0 --
17-04-26 36,003,263,62-0,36 -9,9% ----3,652,9343 10-4
17-04-26 36,503,153,14-- -- ----3,153,151 9-4
17-04-26 37,002,082,68-0,60 -22,4% ----2,292,08111 10-4
17-04-26 37,501,792,23-0,44 -19,7% ----2,071,739 10-4
17-04-26 38,001,401,79-0,39 -21,8% ----1,761,18234 10-4
17-04-26 38,501,021,39-0,37 -26,6% ----1,301,0215 10-4
17-04-26 39,000,701,04-0,34 -32,7% ----1,000,59476 10-4
17-04-26 39,500,460,73-0,27 -37,0% ----0,660,42153 10-4
17-04-263.45540,000,300,50-0,17 -34,0% 0,250,560,460,25840 10-4
17-04-26 40,500,190,34-0,15 -44,1% ----0,280,1816 10-4
17-04-26 41,000,120,22-0,10 -45,5% ----0,180,12114 10-4
17-04-266941,500,110,15-0,09 -60,0% ----0,110,111 10-4
17-04-26 42,000,070,11-0,04 -36,4% --1,000,090,0792 10-4
17-04-26 42,500,350,08-- -- ----0,350,3428 7-4
17-04-26 43,000,040,06-0,02 -33,3% ----0,060,0451 10-4
17-04-26 43,50--0,05-- -- --------0 --
17-04-2667044,000,040,04-- -- ----0,050,034 8-4
17-04-2661845,000,030,04-0,01 -25,0% ----0,030,0384 10-4
17-04-2654846,000,020,03-0,01 -33,3% 0,01--0,020,021 10-4
17-04-263.05548,000,040,02-- -- ----0,040,023 9-4
17-04-2610150,000,060,02-- -- ----0,060,061 30-3
17-04-265052,000,060,01-- -- ----0,060,0650 17-3
17-04-2615454,000,070,02-- -- ----0,070,076 30-3
15-05-26 16,00--23,62-- -- --------0 --
15-05-26 18,00--21,62-- -- --------0 --
15-05-26 20,00--19,63-- -- --------0 --
15-05-26 22,00--17,64-- -- --------0 --
15-05-26 24,00--15,64-- -- --------0 --
15-05-26 25,00--14,67-- -- --------0 --
15-05-26 26,00--13,67-- -- --------0 --
15-05-26 27,00--12,67-- -- --------0 --
15-05-26 28,0013,0011,67-- -- ----13,0013,002 31-3
15-05-26 29,00--10,69-- -- --------0 --
15-05-261229,5011,5810,19-0,33 -3,2% ----11,5811,5810 7-4
15-05-26 30,008,209,72-- -- ----8,208,1512 8-4
15-05-26 31,008,308,72-0,42 -4,8% ----8,308,206 10-4
15-05-26 32,007,107,74-0,64 -8,3% ----7,107,1010 10-4
15-05-26 33,006,156,77-0,62 -9,2% --9,006,156,155 10-4
15-05-26 34,005,355,82-0,47 -8,1% ----5,405,256 10-4
15-05-26 35,004,804,88-- -- ----4,804,6514 9-4
15-05-26 36,003,333,97-0,64 -16,1% ----3,573,3312 10-4
15-05-26 37,002,683,14-0,46 -14,6% ----3,042,68129 10-4
15-05-26 38,002,042,39-0,35 -14,6% ----2,312,04173 10-4
15-05-261.15039,001,471,76-0,29 -16,5% 1,30--1,691,478 10-4
15-05-263.24840,001,011,24-0,23 -18,5% 0,442,501,210,92323 10-4
15-05-26 41,000,690,85-0,16 -18,8% ----0,810,6433 10-4
15-05-26 42,000,450,57-0,12 -21,1% ----0,530,4556 10-4
15-05-26 43,000,400,39-- -- ----0,400,3545 9-4
15-05-26 44,000,230,28-0,05 -17,9% ----0,240,2357 10-4
15-05-26 45,000,200,21-0,01 -4,8% 0,10--0,200,1910 10-4
15-05-26 46,000,150,16-0,01 -6,3% --0,380,150,152 10-4
15-05-26 48,000,240,11-- -- ----0,240,2279 2-4
15-05-26 50,000,120,08-- -- ----0,120,121 1-4
15-05-26 52,000,140,06-- -- ----0,140,141 7-4
15-05-26 54,000,120,05-- -- ----0,120,123 30-3
15-05-26 56,00--0,04-- -- --------0 --
19-06-26 12,0023,8027,61-- -- ----23,8023,801 5-3
19-06-26 14,0022,4525,62-- -- ----22,4522,452 6-3
19-06-26 16,0014,8523,62-8,77 -37,1% ----14,8514,8510 19-8
19-06-26 18,0013,7521,63-7,88 -36,4% ----13,7513,7510 26-8
19-06-26220,0016,3019,63-0,31 -1,6% ----16,3016,302 2-3
19-06-26 22,007,1017,64-10,54 -59,8% ----7,107,1010 8-5
19-06-26 24,009,6315,65-- -- ----9,719,38241 18-2
19-06-26 25,009,0014,65-- -- ----9,009,0010 19-2
19-06-26 26,009,8513,65-- -- ----9,859,851 5-3
19-06-26 27,0013,1512,66-- -- ----13,1513,152 17-3
19-06-26 28,0013,0511,68-- -- --17,1013,0513,052 7-4
19-06-2629029,0011,1010,70-0,31 -2,9% ----11,1011,1010 18-3
19-06-26 30,0011,109,74-- -- ----11,1011,103 7-4
19-06-26 31,009,288,79-- -- ----9,289,281 18-3
19-06-26 32,007,207,82-0,62 -7,9% ----7,757,2010 10-4
19-06-26 33,006,556,87-0,32 -4,7% ----6,556,551 10-4
19-06-26 34,005,555,95-0,40 -6,7% --5,655,605,507 10-4
19-06-26 35,004,545,08-0,54 -10,6% ----4,744,543 10-4
19-06-26 36,003,714,23-0,52 -12,3% 0,21--3,713,711 10-4
19-06-26 37,003,243,45-- -- ----3,243,241 9-4
19-06-26 38,002,402,76-0,36 -13,0% ----2,412,3715 10-4
19-06-26 39,001,832,16-- -- --2,321,831,72513 8-4
19-06-26 40,001,441,66-0,22 -13,3% --4,001,621,39236 10-4
19-06-26 41,001,031,26-0,23 -18,3% --1,201,201,03191 10-4
19-06-26 42,000,790,95-0,16 -16,8% --2,000,910,79235 10-4
19-06-26 43,000,600,72-0,12 -16,7% 0,45--0,700,608 10-4
19-06-26 44,000,500,54-0,04 -7,4% --1,350,500,5041 10-4
19-06-26 45,000,390,43-0,04 -9,3% ----0,390,2912 10-4
19-06-26 46,000,310,34-0,03 -8,8% --1,050,310,3130 10-4
19-06-26 48,000,250,24-- -- 0,07--0,250,251 9-4
19-06-26 50,000,380,18-- -- ----0,380,382 31-3
19-06-26 52,000,210,14-- -- ----0,210,21100 1-4
19-06-26 54,000,230,11-- -- ----0,230,2331 30-3
19-06-26 55,000,100,11-- -- ----0,100,1050 8-4
19-06-26 56,000,160,10-- -- ----0,160,161 2-4
19-06-26 60,000,070,06-- -- ----0,070,07175 9-4
18-09-26 12,0020,7027,61-6,91 -25,0% ----20,7520,7047 13-11
18-09-26 14,0018,8025,62-0,31 -1,2% ----18,8018,7035 13-11
18-09-26 16,0015,3023,63-- -- ----15,3015,304 20-1
18-09-26 18,00--21,63-- -- --------0 --
18-09-26 20,0013,1119,64-- -- ----13,1113,111 16-2
18-09-26 22,00--17,64-- -- --------0 --
18-09-26 24,0014,8015,66-- -- ----14,8014,801 13-3
18-09-26 25,0014,9514,67-- -- ----14,9514,951 20-3
18-09-26 26,006,4513,70-- -- ----6,456,451 30-1
18-09-26 27,0012,7512,74-- -- ----12,7512,751 20-3
18-09-26 28,0011,7711,79-- -- ----11,8611,7375 20-3
18-09-26 29,0010,2810,85-0,57 -5,3% ----10,2810,282 10-4
18-09-26 30,0010,359,90-- -- ----10,3510,358 1-4
18-09-26 32,007,208,05-- -- ----7,357,207 8-4
18-09-26 34,006,356,38-0,03 -0,5% 0,30--6,356,353 10-4
18-09-26 36,004,544,84-0,30 -6,2% ----4,544,316 10-4
18-09-26 38,003,233,55-0,32 -9,0% --4,503,233,2313 10-4
18-09-26 40,002,212,52-0,31 -12,3% ----2,482,211.045 10-4
18-09-26 42,001,601,75-0,15 -8,6% --2,801,601,56107 10-4
18-09-26 44,001,081,21-0,13 -10,7% --2,601,081,0815 10-4
18-09-26 45,001,021,02-- -- ----1,021,029 9-4
18-09-26 46,000,860,86-- -- ----0,860,861 9-4
18-09-26 48,000,570,63-- -- ----0,570,571 8-4
18-09-26 50,000,460,48-- -- ----0,460,462 9-4
18-09-26 55,000,430,28-- -- ----0,430,432 23-3
18-09-26 60,000,160,18-- -- ----0,160,1610 8-4
18-09-26 70,00--0,07-- -- --------0 --
18-12-26 10,0029,2529,61-0,36 -1,2% ----29,6029,256 10-4
18-12-26 12,0021,5727,62-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6225,62-- -- ----21,6221,62100 4-3
18-12-26 15,0024,3024,63-0,33 -1,3% ----24,6024,2517 10-4
18-12-26 16,0019,6323,63-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1021,63-- -- ----23,1023,002 2-4
18-12-26 20,0019,0019,64-0,64 -3,3% ----19,6019,009 10-4
18-12-26 22,0017,6017,65-- -- ----17,7517,602 9-4
18-12-26 24,0015,3515,68-- -- ----15,4015,3518 23-3
18-12-26 25,0014,1514,70-0,55 -3,7% ----14,2514,1514 10-4
18-12-26 26,0013,3513,74-0,39 -2,8% ----13,3513,3552 10-4
18-12-26 27,0014,3012,79-- -- ----14,3014,301 31-3
18-12-26 28,0011,4511,85-0,40 -3,4% ----11,5011,4524 10-4
18-12-26 29,0012,2510,95-- -- ----12,2512,252 7-4
18-12-26 30,009,4010,05-- -- 7,0011,009,408,9053 8-4
18-12-26 32,008,258,33-0,08 -1,0% ----8,258,252 10-4
18-12-26 34,006,256,74-0,49 -7,3% ----6,706,259 10-4
18-12-26 35,005,756,04-0,29 -4,8% ----5,755,7022 10-4
18-12-2612.75136,004,955,35-0,22 -4,1% ----5,304,9525 10-4
18-12-26 38,003,884,13-0,25 -6,1% ----4,033,7518 10-4
18-12-26 40,002,903,11-0,21 -6,8% --5,003,102,83246 10-4
18-12-26 42,002,072,32-0,25 -10,8% ----2,282,07143 10-4
18-12-26 44,001,531,71-0,18 -10,5% ----1,641,533 10-4
18-12-26 45,001,351,47-0,12 -8,2% --1,901,411,3483 10-4
18-12-26 46,001,251,27-- -- ----1,271,2510 9-4
18-12-26 48,000,750,95-- -- ----0,750,755 8-4
18-12-26 50,000,730,72-- -- ----0,730,7013 9-4
18-12-26 55,000,480,40-- -- --0,630,480,482 1-4
18-12-26 60,000,370,25-- -- --0,560,370,371 7-4
18-12-26 70,000,130,12-- -- ----0,130,136 9-4
19-03-27 16,00--23,63-- -- --------0 --
19-03-27 18,00--21,63-- -- --------0 --
19-03-27 20,0018,6519,64-- -- ----18,6518,651 8-4
19-03-271522,0018,1517,64-0,31 -1,8% ----18,1518,1515 27-3
19-03-27 24,00--15,65-- -- --------0 --
19-03-27 26,00--13,69-- -- --------0 --
19-03-27 28,00--11,82-- -- --------0 --
19-03-27 29,00--10,95-- -- --------0 --
19-03-27 30,00--10,10-- -- --------0 --
19-03-27 32,00--8,52-- -- --------0 --
19-03-27 34,007,007,07-- -- ----7,007,008 9-4
19-03-27 36,006,905,72-- -- ----6,906,901 7-4
19-03-27 38,004,204,55-0,35 -7,7% ----4,524,203 10-4
19-03-27 40,003,313,56-- -- ----3,312,85181 8-4
19-03-27 42,002,802,76-- -- ----2,802,802 9-4
19-03-27 44,002,652,12-- -- ----2,652,651 1-4
19-03-27 46,001,621,63-- -- ----1,621,6226 9-4
19-03-271348,001,601,26-0,06 -4,8% ----1,601,602 2-4
19-03-27 50,001,340,98-- -- ----1,361,343 7-4
19-03-27 55,000,740,55-- -- ----0,740,741 1-4
19-03-27 60,000,400,31-- -- ----0,400,401 27-3
19-03-27 70,00--0,11-- -- --------0 --
18-06-27 20,0019,7019,67-- -- ----19,7019,701 16-3
18-06-27 22,0013,0017,72-- -- ----13,0013,002 26-2
18-06-27 24,0016,2515,77-- -- ----16,2516,2515 27-3
18-06-27 26,0014,1013,87-- -- ----14,1014,1050 20-3
18-06-27 28,0013,4512,08-- -- ----13,5013,452 7-4
18-06-27 30,0010,2010,38-- -- ----10,2010,201 9-4
18-06-27 35,006,406,67-0,27 -4,0% ----6,406,3561 10-4
18-06-27 40,003,763,95-- -- 1,504,953,763,763 9-4
18-06-27 45,002,052,21-0,16 -7,2% --3,252,052,051 10-4
18-06-27 50,001,211,24-- -- ----1,211,211 9-4
18-06-27 55,000,720,70-- -- ----0,720,725 9-4
18-06-27 60,000,300,43-- -- ----0,300,301 8-4
18-06-27 80,000,130,04-- -- ----0,130,13337 26-3
17-12-27 15,0025,2124,62-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0019,64-- -- ----21,1020,7551 30-3
17-12-27 22,0017,9517,65-- -- ----17,9517,95100 20-3
17-12-27 24,0015,7015,69+0,01 +0,1% ----15,7015,701 10-4
17-12-27 26,0013,6013,86-0,26 -1,9% ----14,0013,409 10-4
17-12-27 28,0013,2512,16-- -- ----13,4013,2550 7-4
17-12-27 30,0010,1010,60-0,50 -4,7% ----10,1010,101 10-4
17-12-27 32,009,109,16-0,06 -0,7% 7,00--9,109,101 10-4
17-12-27 34,007,407,81-0,41 -5,2% ----7,557,402 10-4
17-12-27 35,006,797,22-0,43 -6,0% ----7,186,7968 10-4
17-12-27 40,004,334,60-0,27 -5,9% 4,005,404,334,2511 10-4
17-12-27 45,002,612,80-0,19 -6,8% --4,752,752,614 10-4
17-12-27 50,001,681,72-- -- ----1,681,681 9-4
17-12-27 55,000,851,03-- -- ----0,850,851 8-4
17-12-27 60,000,500,60-0,10 -16,7% ----0,500,501 10-4
17-12-27 80,000,180,07-- -- ----0,180,182 2-4
15-12-28 15,0025,1024,62-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9019,69-- -- ----19,9019,902 19-3
15-12-28 22,0018,9017,77-- -- ----18,9018,903 2-4
15-12-28 24,0016,4515,95-- -- ----16,4516,456 1-4
15-12-28 25,0014,6015,02-0,42 -2,8% ----14,6014,601 10-4
15-12-28 26,0013,9614,17-- -- ----14,0113,94290 24-3
15-12-28 28,0012,5012,60-0,10 -0,8% ----12,5012,501 10-4
15-12-282.46930,0010,7511,11-0,22 -2,0% ----10,7510,7510 10-4
15-12-28 32,0010,829,79-- -- 3,76--10,8210,825 2-4
15-12-28 34,008,448,55-0,11 -1,3% ----8,448,441 10-4
15-12-28 35,007,917,97-- -- ----7,917,914 9-4
15-12-28 40,005,455,54-0,09 -1,6% 4,807,955,455,4415 10-4
15-12-28 45,003,503,75-0,25 -6,7% ----3,603,504 10-4
15-12-28 50,002,872,56-- -- ----2,872,875 2-4
15-12-28 55,002,151,71-- -- ----2,152,151 30-3
15-12-28 60,001,121,16-- -- ----1,121,1210 9-4
15-12-28 80,000,360,28-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2024,62-- -- ----18,2018,201 16-2
21-12-29 20,0021,1019,63-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1017,71-- -- --20,0019,1019,101 30-3
21-12-29 24,0016,0515,96-- -- ----16,0516,054 9-4
21-12-29 25,0013,9015,20-- -- ----13,9013,901 8-4
21-12-29 26,0014,0014,38-0,38 -2,6% ----14,0014,001 10-4
21-12-29 28,0013,7512,88-- -- ----13,7513,752 1-4
21-12-29 30,0011,3611,49-- -- 10,50--11,3611,3310 9-4
21-12-29 35,008,538,62-- -- ----8,538,535 9-4
21-12-29 40,006,266,31-0,05 -0,8% ----6,346,268 10-4
21-12-291.00645,005,414,52-0,13 -2,9% ----5,415,412 7-4
21-12-29 50,003,173,23-- -- ----3,173,171 9-4
21-12-29 55,003,002,33-- -- ----3,003,0010 31-3
21-12-29 60,001,801,68-- -- ----1,801,801 25-3
21-12-29 80,000,700,49-- -- ----0,700,7025 31-3
21-12-29 100,00--0,18-- -- --------0 --
20-12-30 15,0025,0524,60-- -- ----25,0525,052 26-3
20-12-3024020,0019,2019,82-0,31 -1,6% ----19,2019,201 8-4
20-12-30 22,0016,1017,95-- -- ----16,1016,102 12-3
20-12-30 24,0016,4516,20-- -- ----16,4516,452 17-3
20-12-30 26,0014,3214,58-0,26 -1,8% ----14,3214,322 10-4
20-12-30 28,0012,7513,16-0,41 -3,1% ----12,7512,751 10-4
20-12-30 30,0011,4011,81-0,41 -3,5% ----11,4011,401 10-4
20-12-30 35,008,309,02-- -- ----8,308,1026 8-4
20-12-30 40,006,626,86-0,24 -3,5% ----6,866,627 10-4
20-12-30 45,004,955,13-0,18 -3,5% ----5,154,9012 10-4
20-12-3019950,004,653,82-0,07 -1,8% ----4,654,651 2-4
20-12-30 55,002,612,88-- -- ----2,612,5946 8-4
20-12-30 60,002,552,16-- -- 1,78--2,552,551 2-4
20-12-30 80,001,100,72-- -- ----1,101,036 31-3
20-12-30 100,00--0,25-- -- --------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?