Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,1235,89+0,23 +0,6% 36,23535,93773.35812:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 20.279 (12.507 Calls, 7.772 Puts)
Totaal open interest bij opening 58.298 (17.196 Calls, 41.102 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--20,10-- -- --------0 --
15-05-26 18,00--18,10-- -- --------0 --
15-05-26 20,00--16,10-- -- --------0 --
15-05-26 22,0016,2514,10-- -- ----16,2516,251 30-4
15-05-26124,0013,7512,10-0,20 -1,7% ----13,7513,602 20-4
15-05-26 25,00--11,10-- -- --------0 --
15-05-26 26,00--10,10-- -- --------0 --
15-05-26 27,00--9,11-- -- --------0 --
15-05-26 28,0010,358,11-- -- ----10,3510,355 27-4
15-05-26 29,00--7,11-- -- --------0 --
15-05-26 29,5011,586,61-- -- ----11,5811,5810 7-4
15-05-26 30,005,856,11-0,26 -4,3% ----5,855,8510 8-5
15-05-26 31,007,355,11-- -- ----7,407,204 5-5
15-05-26 32,003,904,13-0,23 -5,6% ----3,903,905 8-5
15-05-26 32,50------ -- --------0 --
15-05-2675433,002,953,15-0,21 -6,7% ----2,952,917 8-5
15-05-26 33,50--2,67-- -- --------0 --
15-05-26 34,002,072,20-0,13 -5,9% 0,08--2,071,909 8-5
15-05-26 34,501,541,77-0,23 -13,0% ----1,541,4768 8-5
15-05-26 35,001,201,37-0,17 -12,4% ----1,201,01107 8-5
15-05-26 35,500,781,00-0,22 -22,0% ----0,800,68144 8-5
15-05-26 36,000,520,69-0,17 -24,6% --0,650,600,38625 8-5
15-05-26 36,500,310,46-0,15 -32,6% 0,30--0,360,27123 8-5
15-05-26 37,000,200,30-0,10 -33,3% 0,100,300,250,15897 8-5
15-05-26 37,500,130,19-0,06 -31,6% ----0,140,1052 8-5
15-05-26 38,000,080,13-0,05 -38,5% --0,360,120,06363 8-5
15-05-26 38,500,050,09-0,04 -44,4% ----0,070,051.503 8-5
15-05-26 39,000,050,050,00 0,0% ----0,060,04734 8-5
15-05-26 39,500,060,03-- -- ----0,090,063 7-5
15-05-26 40,000,020,01+0,01 +100,0% 0,012,500,040,0240 8-5
15-05-262440,500,030,01-- -- ----0,030,033 7-5
15-05-261.08741,000,020,06-0,04 -66,7% ----0,030,023 8-5
15-05-262.20842,000,020,020,00 0,0% ----0,020,0215 8-5
15-05-2654743,000,010,010,00 0,0% --0,900,010,016 8-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660445,000,030,030,00 0,0% ----0,030,031 8-5
15-05-261.87746,000,030,02-- -- ----0,030,0310 5-5
15-05-2632748,000,040,02-- -- ----0,040,041 21-4
15-05-2636050,000,020,02-- -- ----0,020,021 29-4
15-05-261.33952,000,050,02-- -- --0,020,060,058 14-4
15-05-26354,000,120,02-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8024,10-- -- ----23,8023,801 5-3
19-06-26 14,0022,4522,10-- -- ----22,4522,452 6-3
19-06-26 16,0014,8520,10-5,25 -26,1% ----14,8514,8510 19-8
19-06-26 18,0013,7518,11-4,36 -24,1% ----13,7513,7510 26-8
19-06-26820,0017,7016,11-0,20 -1,2% ----17,7017,702 20-4
19-06-26 22,007,1014,11-7,01 -49,7% ----7,107,1010 8-5
19-06-26 24,0013,2512,11-- -- ----13,2513,251 6-5
19-06-26 25,009,0011,11-- -- ----9,009,0010 19-2
19-06-26 26,009,8510,11-- -- ----9,859,851 5-3
19-06-26 27,008,859,12-0,27 -3,0% ----8,858,855 8-5
19-06-26 28,007,858,12-0,27 -3,3% ----7,907,79161 8-5
19-06-26 29,006,867,12-0,26 -3,7% ----6,866,862 8-5
19-06-26 30,005,706,17-0,47 -7,6% ----6,005,7018 8-5
19-06-26 31,007,555,17-- -- ----7,557,354 5-5
19-06-26 32,004,114,21-0,10 -2,4% 3,85--4,113,75276 8-5
19-06-26 33,003,073,31-0,24 -7,3% ----3,083,0717 8-5
19-06-26 34,002,392,49-0,10 -4,0% --4,002,392,10229 8-5
19-06-26 35,001,661,78-0,12 -6,7% ----1,661,50170 8-5
19-06-26 36,001,081,24-0,16 -12,9% 0,21--1,140,98192 8-5
19-06-26 37,000,720,83-0,11 -13,3% 0,45--0,780,63445 8-5
19-06-26 38,000,470,56-0,09 -16,1% --0,500,500,43781 8-5
19-06-26 39,000,310,37-0,06 -16,2% 0,250,500,350,3061 8-5
19-06-26 40,000,210,26-0,05 -19,2% 0,160,400,240,18385 8-5
19-06-26 41,000,140,18-0,04 -22,2% 0,100,230,170,1427 8-5
19-06-26 42,000,120,14-0,02 -14,3% 0,10--0,120,12197 8-5
19-06-26 43,000,120,11+0,01 +9,1% ----0,120,125 8-5
19-06-26 44,000,100,09+0,01 +11,1% ----0,100,102 8-5
19-06-26 45,000,080,07+0,01 +14,3% ----0,080,081 8-5
19-06-26 46,000,100,07-- -- --1,050,100,105 6-5
19-06-26 48,000,110,05-- -- ----0,110,10103 24-4
19-06-26 50,000,070,04-- -- ----0,070,07131 27-4
19-06-26 52,000,100,03-- -- ----0,100,107 14-4
19-06-26 54,000,080,03-- -- ----0,080,0875 15-4
19-06-26 55,000,020,020,00 0,0% ----0,020,0250 8-5
19-06-26 56,000,160,02-- -- ----0,160,161 2-4
19-06-26 60,000,030,01-- -- ----0,030,031 21-4
17-07-26 18,00--18,11-- -- --------0 --
17-07-26 20,00--16,11-- -- --------0 --
17-07-26 22,00--14,11-- -- --------0 --
17-07-26 24,00--12,11-- -- --------0 --
17-07-26 25,00------ -- --------0 --
17-07-26 26,00--10,12-- -- --------0 --
17-07-26 27,00--9,12-- -- --------0 --
17-07-26 28,00--8,12-- -- --------0 --
17-07-26 29,00--7,16-- -- --------0 --
17-07-26 30,008,006,16-- -- ----8,008,002 28-4
17-07-26 31,006,955,24-- -- ----6,956,951 27-4
17-07-26 32,005,404,34-- -- ----5,605,0053 6-5
17-07-26 33,003,263,50-0,24 -6,9% ----3,263,2425 8-5
17-07-26 34,002,562,75-0,19 -6,9% ----2,562,49333 8-5
17-07-26 35,002,002,11-0,11 -5,2% ----2,001,85125 8-5
17-07-26 36,001,451,58-0,13 -8,2% ----1,551,3527 8-5
17-07-26 37,001,061,17-0,11 -9,4% ----1,091,0636 8-5
17-07-26 38,000,760,85-0,09 -10,6% ----0,780,7313 8-5
17-07-2614739,000,590,61-0,07 -11,5% ----0,700,5964 7-5
17-07-26 40,000,400,45-0,05 -11,1% --0,800,400,3616 8-5
17-07-26 41,000,330,33-- -- ----0,380,3363 7-5
17-07-26 42,000,230,25-0,02 -8,0% ----0,230,2310 8-5
17-07-26 43,000,170,20-0,03 -15,0% ----0,170,171 8-5
17-07-26 44,000,380,16-- -- ----0,380,3825 5-5
17-07-26 46,000,110,12-0,01 -8,3% ----0,110,115 8-5
17-07-26 48,000,180,09-- -- ----0,180,181 4-5
17-07-26 50,000,140,07-- -- ----0,140,1425 30-4
17-07-26 52,00--0,06-- -- --------0 --
18-09-26 12,0020,7024,10-3,40 -14,1% ----20,7520,7047 13-11
18-09-26 14,0018,8022,10-3,30 -14,9% ----18,8018,7035 13-11
18-09-26 16,0015,3020,10-- -- ----15,3015,304 20-1
18-09-26 18,00--18,10-- -- --------0 --
18-09-26 20,0013,1116,11-- -- ----13,1113,111 16-2
18-09-26 22,00--14,11-- -- --------0 --
18-09-26 24,0011,9112,11-0,20 -1,7% ----11,9111,912 8-5
18-09-26 25,0014,9511,12-- -- ----14,9514,951 20-3
18-09-26 26,006,4510,17-- -- ----6,456,451 30-1
18-09-26 27,0011,559,17-- -- ----11,5511,5510 5-5
18-09-26 28,009,458,19-- -- ----9,459,4511 6-5
18-09-26 29,008,827,27-- -- ----9,168,822 27-4
18-09-26 30,006,006,35-0,35 -5,5% --6,306,206,0018 8-5
18-09-263.18132,004,494,65-0,19 -4,1% ----4,494,494 8-5
18-09-26 34,003,043,22-0,18 -5,6% 0,30--3,042,97143 8-5
18-09-26 36,001,982,12-0,14 -6,6% ----2,041,9489 8-5
18-09-26 38,001,221,34-0,12 -9,0% --4,761,271,1918 8-5
18-09-26 40,000,760,84-0,08 -9,5% 0,381,200,790,7613 8-5
18-09-26 42,000,510,54-0,03 -5,6% 0,45--0,540,4656 8-5
18-09-26 44,000,330,38-0,05 -13,2% ----0,340,3316 8-5
18-09-26 45,000,280,32-0,04 -12,5% ----0,280,2818 8-5
18-09-26 46,000,270,270,00 0,0% ----0,270,275 8-5
18-09-26 48,000,250,21-- -- ----0,250,25100 6-5
18-09-26 50,000,190,16-- -- ----0,190,191 7-5
18-09-26 55,000,260,10-- -- ----0,260,26200 14-4
18-09-26 60,000,160,06-- -- ----0,160,1610 8-4
18-09-26 70,00--0,01-- -- --------0 --
18-12-26 10,0029,9026,10-- -- ----30,0529,902 13-4
18-12-26 12,0021,5724,10-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6222,10-- -- ----21,6221,62100 4-3
18-12-26 15,0022,0021,10-- -- ----22,0022,0015 6-5
18-12-26 16,0019,6320,10-- -- ----19,6319,63120 5-3
18-12-26 18,0019,3018,10-- -- ----19,3019,301 6-5
18-12-26 20,0016,3016,11-- -- ----16,3016,301 7-5
18-12-26 22,0016,3514,11-- -- ----16,3516,35110 17-4
18-12-26 24,0014,4512,14-- -- ----14,4514,454 4-5
18-12-26 25,0010,7511,17-0,42 -3,8% ----10,7510,751 8-5
18-12-26 26,0011,2510,19-- -- ----11,2511,252 6-5
18-12-26 27,0011,559,24-- -- ----11,5511,5519 16-4
18-12-26 28,008,008,32-0,32 -3,8% ----8,008,003 8-5
18-12-26 29,009,717,47-- -- ----9,719,6062 28-4
18-12-26 30,006,456,62-0,17 -2,6% 6,009,006,456,3014 8-5
18-12-26 32,004,965,10-0,14 -2,7% ----4,964,8039 8-5
18-12-26 34,003,643,77-0,13 -3,4% ----3,783,4813 8-5
18-12-26 35,003,003,21-0,21 -6,5% 1,45--3,122,9450 8-5
18-12-26 36,002,602,70-0,10 -3,7% 2,353,602,622,46527 8-5
18-12-26 38,001,781,89-0,11 -5,8% ----1,821,70124 8-5
18-12-26 40,001,221,32-0,10 -7,6% --5,201,261,1695 8-5
18-12-26 42,000,860,91-0,05 -5,5% --1,650,860,856 8-5
18-12-26 44,000,560,65-0,09 -13,8% 0,20--0,580,566 8-5
18-12-26 45,000,500,55-0,05 -9,1% ----0,540,5029 8-5
18-12-26 46,000,430,48-0,05 -10,4% ----0,450,4321 8-5
18-12-26 48,000,360,36-- -- ----0,360,365 7-5
18-12-26 50,000,260,28-0,02 -7,1% --0,500,260,263 8-5
18-12-26 55,000,230,16-- -- --0,630,230,2340 28-4
18-12-26 60,000,120,10-- -- --0,560,120,121 6-5
18-12-26 70,000,070,02-- -- ----0,070,073 28-4
19-03-27 16,00--20,10-- -- --------0 --
19-03-27 18,00--18,11-- -- --------0 --
19-03-27 20,0018,6516,11-- -- ----18,6518,651 8-4
19-03-27 22,0018,1514,11-- -- ----18,1518,1515 27-3
19-03-27 24,00--12,11-- -- --------0 --
19-03-27 26,00--10,18-- -- --------0 --
19-03-27 27,00--9,29-- -- --------0 --
19-03-27 28,00--8,45-- -- --------0 --
19-03-27 29,00--7,65-- -- --------0 --
19-03-27 30,006,856,87-- -- ----6,856,851 7-5
19-03-27 32,006,455,42-- -- ----6,756,455 20-4
19-03-27 34,003,974,16-0,19 -4,6% ----3,973,972 8-5
19-03-27 36,002,903,13-0,23 -7,3% ----2,902,9012 8-5
19-03-27 38,002,152,31-0,16 -6,9% ----2,182,1515 8-5
19-03-27 40,001,531,68-0,15 -8,9% ----1,531,531 8-5
19-03-27 42,001,681,23-- -- ----1,681,6810 6-5
19-03-27 44,001,570,91-- -- ----1,571,546 5-5
19-03-27 46,000,950,67-- -- ----0,950,9510 6-5
19-03-27 48,001,600,51-- -- ----1,601,602 2-4
19-03-27 50,000,360,40-0,04 -10,0% ----0,360,364 8-5
19-03-2711455,000,480,23-0,09 -39,1% ----0,490,4814 15-4
19-03-27 60,000,200,15-- -- ----0,200,2010 27-4
19-03-27 70,00--0,08-- -- --------0 --
18-06-27 20,0016,5016,12-- -- ----16,5016,5010 7-5
18-06-27 22,0013,0014,14-- -- ----13,0013,002 26-2
18-06-27 24,0014,5512,22-- -- ----14,5514,5540 16-4
18-06-27 26,0012,6710,35-- -- ----12,6712,67395 16-4
18-06-27 28,008,368,65-0,29 -3,4% ----8,368,361 8-5
18-06-27 30,007,057,10-- -- ----7,107,052 7-5
18-06-27 35,003,803,97-0,17 -4,3% --4,003,803,8021 8-5
18-06-27 40,001,952,03-0,08 -3,9% 1,504,951,951,9520 8-5
18-06-272.14545,000,941,01-0,06 -5,9% ----0,950,944 8-5
18-06-27 50,000,820,52-- -- ----0,820,821 6-5
18-06-27 55,000,430,27-- -- ----0,430,431 6-5
18-06-27 60,000,220,13-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- ----0,130,13337 26-3
17-12-27 15,0021,6521,10-- -- ----21,6521,6515 7-5
17-12-27 20,0018,4216,10-- -- ----18,4218,423 5-5
17-12-27 22,0016,4514,13-- -- ----16,4516,3633 5-5
17-12-27 24,0012,1112,28-0,17 -1,4% ----12,1112,112 8-5
17-12-27 26,0010,4010,55-0,15 -1,4% ----10,4010,106 8-5
17-12-27 28,008,768,95-0,19 -2,1% ----8,768,765 8-5
17-12-27 30,008,007,47-- -- ----9,008,0036 6-5
17-12-27 32,006,106,18-0,08 -1,3% --10,006,105,9045 8-5
17-12-27 34,004,885,03-0,15 -3,0% ----4,884,827 8-5
17-12-27 35,004,434,53-0,10 -2,2% ----4,474,281.746 8-5
17-12-27 40,002,502,59-0,09 -3,5% --3,352,512,4435 8-5
17-12-27 45,001,331,43-0,10 -7,0% --1,851,351,335 8-5
17-12-27 50,000,750,78-0,03 -3,8% ----0,750,734 8-5
17-12-27 55,000,650,43-- -- ----0,650,651 6-5
17-12-27 60,000,400,25-- -- ----0,400,401 6-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0025,1021,12-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2516,12-- -- ----18,2518,254 22-4
15-12-28 22,0016,1114,19-- -- ----16,1116,116 22-4
15-12-28 24,0014,5212,45-- -- ----14,5214,522 23-4
15-12-28 25,0011,5511,62-0,07 -0,6% ----11,5511,554 8-5
15-12-28 26,0013,9610,85-- -- ----14,0113,94290 24-3
15-12-28 28,009,259,40-0,15 -1,6% ----9,259,002 8-5
15-12-28 30,008,008,10-- -- ----8,008,0050 7-5
15-12-281.36432,006,606,93-0,19 -2,7% 3,76--6,606,602 8-5
15-12-28 34,005,625,88-0,26 -4,4% ----5,625,629 8-5
15-12-28 35,005,185,40-0,22 -4,1% ----5,245,18395 8-5
15-12-28 40,003,323,50-0,18 -5,1% --7,953,373,32402 8-5
15-12-28 45,002,102,25-0,15 -6,7% ----2,102,108 8-5
15-12-28 50,001,581,44-- -- 0,05--1,591,588 6-5
15-12-28 55,000,790,93-0,14 -15,1% ----0,850,7912 8-5
15-12-28 60,000,650,61-- -- ----0,650,6520 7-5
15-12-28 80,000,360,15-- -- ----0,370,3630 20-3
21-12-29 15,0018,2021,09-- -- ----18,2018,201 16-2
21-12-29 20,0018,1516,09-- -- ----18,1518,152 29-4
21-12-29 22,0016,5514,29-- -- --20,0016,5516,5521 16-4
21-12-29 24,0013,0512,62-- -- ----13,0513,0510 7-5
21-12-29 25,0011,6511,85-0,20 -1,7% ----11,6511,604 8-5
21-12-29 26,0012,9011,12-- -- ----12,9012,901 6-5
21-12-29 28,009,609,72-- -- ----9,659,602 7-5
21-12-29 30,008,708,53-- -- ----8,708,701 7-5
21-12-29 35,006,176,03-- -- ----6,176,173 7-5
21-12-29 40,004,104,13-0,03 -0,7% ----4,104,0039 8-5
21-12-29 45,002,902,84-- -- ----2,902,901 7-5
21-12-29 50,002,131,98-- -- ----2,132,131 7-5
21-12-29 55,001,851,37-- -- ----1,881,8515 5-5
21-12-29 60,001,330,97-- -- ----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
20-12-30 15,0025,0521,14-- -- ----25,0525,052 26-3
20-12-30 20,0017,0016,17-- -- ----17,0017,004 6-5
20-12-30 22,0014,3014,29+0,01 +0,1% ----14,3014,0020 8-5
20-12-30 24,0014,0012,75-- -- ----14,2014,001.157 6-5
20-12-30 26,0011,1011,32-0,22 -1,9% ----11,1011,102 8-5
20-12-30 28,0012,0010,05-- -- ----12,0012,0050 5-5
20-12-30 30,008,608,90-0,30 -3,4% --11,008,658,609 8-5
20-12-30 35,006,366,50-0,14 -2,2% ----6,366,3610 8-5
20-12-30 40,004,614,68-0,07 -1,5% 4,51--4,614,506 8-5
20-12-30 45,003,323,37-0,05 -1,5% ----3,323,227 8-5
20-12-30 50,002,452,51-- -- ----2,452,4530 7-5
20-12-30 55,001,781,84-- -- ----1,781,785 7-5
20-12-30 60,001,321,33-0,01 -0,8% ----1,321,321 8-5
20-12-30 80,001,100,45-- -- ----1,101,036 31-3
20-12-3020100,000,200,25-0,05 -20,0% ----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?