Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,72537,065-0,34 -0,9% 36,98535,939.910.30317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 17.456 (11.401 Calls, 6.055 Puts)
Totaal open interest bij opening 74.724 (51.182 Calls, 23.542 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 8,0028,9029,07-- -- ----28,9028,901 2-3
20-03-26 9,00--28,07-- -- --------0 --
20-03-26 10,0023,2027,07-- -- ----23,2023,201 16-2
20-03-26 12,00--25,07-- -- --------0 --
20-03-26 14,00--23,08-0,35 -1,5% --------0 --
20-03-26 16,0010,9921,08-10,09 -47,9% ----11,0010,93150 11-4
20-03-26 18,0010,1519,08-8,93 -46,8% ----10,2010,11251 10-4
20-03-26 20,0015,5717,08-- -- ----15,5715,57200 5-3
20-03-26 22,0011,2015,08-3,88 -25,7% ----11,2011,202 12-11
20-03-26 23,0010,1014,08-- -- ----10,1010,101 4-2
20-03-26 24,009,2513,09-- -- ----9,259,251 16-2
20-03-26 25,006,3512,09-- -- ----6,356,353 23-1
20-03-26 26,009,5811,10-- -- ----9,589,57205 5-3
20-03-26 27,006,2510,11-- -- ----6,256,2015 16-2
20-03-26 27,50--9,62-- -- --------0 --
20-03-26 28,005,309,12-- -- ----5,305,2550 18-2
20-03-26 28,503,978,63-- -- ----3,973,872 9-2
20-03-26 29,007,308,13-0,83 -10,2% ----7,307,301 10:18
20-03-26 29,506,067,64-- -- ----6,066,06250 5-3
20-03-26 30,006,607,14-0,54 -7,6% ----6,606,605 12:49
20-03-26 31,005,106,16-- -- ----5,105,101 6-3
20-03-2623.54432,004,905,16-0,36 -7,0% 2,506,004,904,401.044 17:20
20-03-26 32,50--4,67-- -- --------0 --
20-03-26 33,003,924,20-0,28 -6,7% 0,105,003,933,21209 17:10
20-03-26 33,502,813,71-- -- ----2,812,794 6-3
20-03-26 34,002,943,25-0,31 -9,5% 1,65--3,052,30376 17:22
20-03-26 34,502,552,80-- -- ----2,552,551 9-3
20-03-26 35,002,082,38-0,30 -12,6% ----2,101,47133 15:19
20-03-26 35,501,421,96-0,54 -27,6% ----1,421,258 10:46
20-03-26 36,001,301,59-0,29 -18,2% ----1,350,9399 16:53
20-03-26 36,501,021,26-0,24 -19,0% ----1,020,75784 14:23
20-03-26 37,000,710,98-0,27 -27,6% 0,15--0,780,52153 17:18
20-03-26 37,500,550,76-0,21 -27,6% --1,500,580,40280 16:15
20-03-26 38,000,350,57-0,22 -38,6% ----0,390,28579 17:14
20-03-26 38,500,280,43-0,15 -34,9% --0,520,280,207 14:45
20-03-262.81039,000,180,32-0,15 -46,9% 0,040,220,200,1655 16:35
20-03-26 39,50------ -- --------0 --
20-03-26 40,000,100,19-0,09 -47,4% 0,040,500,120,0913 17:18
20-03-26 41,000,110,12-- -- ----0,110,113 9-3
20-03-26 42,000,100,07-- -- ----0,130,10112 2-3
20-03-26 44,000,060,04-- -- ----0,060,061 9-3
20-03-26 45,000,030,04-0,01 -25,0% ----0,030,031 7-7
20-03-26 46,00--0,03-- -- --------0 --
20-03-26 48,00--0,03-- -- --------0 --
20-03-2610850,000,050,03-- -- ----0,050,057 2-3
20-03-26155,000,010,03-- -- ----0,010,011 18-2
17-04-26 16,00--21,11-0,34 -1,6% --------0 --
17-04-26 18,00--19,11-- -- --------0 --
17-04-26 20,00--17,12-- -- --------0 --
17-04-26 22,00--15,12-- -- --------0 --
17-04-26 23,00--14,13-- -- --------0 --
17-04-26 24,00--13,13-- -- --------0 --
17-04-26 25,00--12,13-- -- --------0 --
17-04-26 26,00--11,14-- -- --------0 --
17-04-26 27,00--10,15-- -- --------0 --
17-04-26 27,50--9,66-- -- --------0 --
17-04-26 28,00--9,17-- -- --------0 --
17-04-26 28,507,408,69-- -- ----7,407,302 3-3
17-04-261129,005,558,21-0,34 -4,1% ----5,555,553 25-2
17-04-26 29,507,357,71-0,36 -4,7% ----7,357,351 13:55
17-04-26 30,006,177,29-1,12 -15,4% ----6,176,172 09:04
17-04-26 31,005,806,29-0,49 -7,8% ----5,805,4010 12:54
17-04-26 32,005,065,34-0,28 -5,2% ----5,064,4543 17:20
17-04-26 33,004,114,43-0,32 -7,2% ----4,183,60129 16:36
17-04-26 34,003,253,57-0,32 -9,0% ----3,412,8455 17:22
17-04-26 35,002,532,78-0,25 -9,0% --3,002,532,0041 14:24
17-04-26 36,001,832,09-0,26 -12,4% ----1,851,40193 15:54
17-04-26 37,001,271,53-0,26 -17,0% ----1,351,09322 17:05
17-04-26 38,000,881,08-0,20 -18,5% ----0,920,74106 16:19
17-04-26 39,000,590,77-0,18 -23,4% ----0,600,5281 16:20
17-04-26 40,000,410,53-0,12 -22,6% 0,200,410,410,35122 16:03
17-04-26 41,000,320,38-- -- ----0,370,3298 9-3
17-04-26 42,000,260,27-- -- ----0,290,2621 9-3
17-04-26 44,000,120,17-0,05 -29,4% ----0,120,1243 14:58
17-04-26 46,000,120,12-- -- ----0,120,122 9-3
17-04-26 48,000,080,10-0,02 -20,0% ----0,080,081 14:58
17-04-26 50,00--0,09-- -- --------0 --
17-04-26 52,00------ -- --------0 --
15-05-26 16,00--21,17-- -- --------0 --
15-05-26 18,00--19,17-- -- --------0 --
15-05-26 20,00--17,17-- -- --------0 --
15-05-26 22,00--15,17-- -- --------0 --
15-05-26 24,00--13,22-- -- --------0 --
15-05-26 25,00--12,22-- -- --------0 --
15-05-26 26,00--11,24-- -- --------0 --
15-05-26 27,00--10,27-- -- --------0 --
15-05-26 28,00--9,32-- -- --------0 --
15-05-26 29,00--8,32-- -- --------0 --
15-05-26 29,50--7,86-- -- --------0 --
15-05-26 30,00--7,39-- -- --------0 --
15-05-26 31,005,356,46-- -- ----5,355,3530 2-3
15-05-26 32,004,845,56-0,72 -12,9% ----4,844,80750 09:57
15-05-26 33,004,354,68-0,33 -7,1% ----4,354,351 17:02
15-05-262.03734,003,423,87-0,36 -9,3% ----3,423,1547 12:55
15-05-26 35,002,953,13-0,18 -5,8% ----2,952,554 16:05
15-05-26 36,002,202,48-0,28 -11,3% ----2,201,949 13:21
15-05-26 37,001,661,93-0,27 -14,0% ----1,661,3622 16:32
15-05-26 38,001,251,48-0,23 -15,5% ----1,251,2515 16:32
15-05-26 39,000,931,11-0,18 -16,2% --1,310,930,844 16:21
15-05-26 40,000,630,86-0,23 -26,7% --0,750,630,63100 12:25
15-05-26 41,000,610,65-- -- ----0,610,611 9-3
15-05-26 42,000,460,50-- -- ----0,460,4610 9-3
15-05-26 44,000,230,32-0,09 -28,1% ----0,240,2342 14:59
15-05-26146,000,190,22-0,06 -27,3% ----0,190,191 9-3
15-05-26 48,000,150,16-- -- ----0,150,1527 9-3
15-05-26 50,000,110,13-- -- ----0,110,111 9-3
15-05-26 52,00------ -- --------0 --
19-06-26112,0023,8025,12-0,34 -1,4% ----23,8023,801 5-3
19-06-26 14,0022,4523,13-- -- ----22,4522,452 6-3
19-06-26 16,0014,8521,14-6,29 -29,8% ----14,8514,8510 19-8
19-06-26 18,0013,7519,15-0,34 -1,8% ----13,7513,7510 26-8
19-06-26 20,0016,3017,16-- -- ----16,3016,302 2-3
19-06-26 22,007,1015,18-8,08 -53,2% ----7,107,1010 8-5
19-06-26 24,009,6313,21-- -- ----9,719,38241 18-2
19-06-26 25,009,0012,23-- -- ----9,009,0010 19-2
19-06-26 26,009,8511,26-- -- ----9,859,851 5-3
19-06-26 27,006,5710,31-- -- ----6,656,5798 18-2
19-06-26 28,009,359,37-- -- ----9,359,351 9-3
19-06-26 29,008,008,41-- -- ----8,308,0010 2-3
19-06-26 30,007,107,49-0,39 -5,2% 1,30--7,106,601.052 13:54
19-06-26 31,005,456,59-- -- ----5,455,451 3-3
19-06-26 32,005,305,71-0,41 -7,2% 1,40--5,354,77424 14:58
19-06-26 33,004,194,86-0,67 -13,8% ----4,274,1113 10:28
19-06-26 34,003,894,08-0,19 -4,7% ----3,893,49174 16:09
19-06-26 35,002,843,37-0,53 -15,7% 0,01--2,842,842 10:48
19-06-26 36,002,572,74-0,17 -6,2% 0,21--2,572,0298 16:06
19-06-262.75938,001,531,76-0,25 -14,2% ----1,611,36255 17:05
19-06-26 40,000,951,13-0,18 -15,9% --4,151,000,85264 17:18
19-06-26 42,000,610,75-0,14 -18,7% ----0,610,60411 17:27
19-06-26 44,000,450,52-- -- ----0,450,4563 9-3
19-06-26 45,000,340,44-0,10 -22,7% --0,430,340,343 13:02
19-06-26 46,00------ -- --------0 --
19-06-26 50,000,200,24-- -- ----0,200,20200 9-3
19-06-26 55,000,130,14-- -- ----0,150,131.041 9-3
19-06-26 60,00------ -- --------0 --
18-09-26 12,0020,7025,12-4,42 -17,6% ----20,7520,7047 13-11
18-09-26 14,0018,8023,13-4,33 -18,7% ----18,8018,7035 13-11
18-09-26 16,0015,3021,14-- -- ----15,3015,304 20-1
18-09-26 18,00--19,15-- -- --------0 --
18-09-26 20,0013,1117,17-- -- ----13,1113,111 16-2
18-09-26 22,00--15,20-- -- --------0 --
18-09-26 24,008,9513,26-- -- ----8,958,9512 10-2
18-09-26 25,0010,2912,31-- -- ----10,2910,291 27-2
18-09-26 26,006,4511,37-- -- ----6,456,451 30-1
18-09-26 27,006,9510,42-- -- ----6,956,9316 12-2
18-09-26 28,008,759,50-0,75 -7,9% ----8,758,751 09:39
18-09-26 29,005,458,60-- -- ----5,455,4510 23-2
18-09-26 30,007,307,72-0,42 -5,4% ----7,307,302 13:51
18-09-26 32,005,406,04-0,64 -10,6% ----5,405,404 11:27
18-09-265.04534,004,384,56-0,35 -7,7% 0,30--4,383,764 16:11
18-09-26 36,003,103,33-0,23 -6,9% ----3,102,87314 16:20
18-09-26 38,002,092,37-0,28 -11,8% --9,002,181,95217 16:38
18-09-26 40,001,421,68-0,26 -15,5% 0,95--1,421,37101 13:02
18-09-26 42,001,021,20-0,18 -15,0% --1,251,050,966 17:26
18-09-26 44,000,500,87-- -- ----0,500,505 4-3
18-09-26 45,000,730,76-- -- ----0,740,682.260 9-3
18-09-26 46,00------ -- --------0 --
18-09-26 50,000,360,43-0,07 -16,3% ----0,360,357 14:18
18-09-26 55,000,180,28-- -- ----0,180,181 6-3
18-09-26 60,00------ -- --------0 --
18-12-26 10,0025,5027,12-- -- ----25,5025,501 3-3
18-12-26 12,0021,5725,15-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6223,17-- -- ----21,6221,62100 4-3
18-12-26 15,0021,7522,17-0,42 -1,9% ----21,7521,751 13:25
18-12-26 16,0019,6321,17-- -- ----19,6319,63120 5-3
18-12-26 18,0017,6519,17-- -- ----17,6517,6485 5-3
18-12-26 20,0016,6017,23-0,63 -3,7% ----16,6016,602 10:52
18-12-26 22,0015,0015,28-- -- ----15,0015,001 9-3
18-12-26 24,0012,5513,33-- -- ----12,5512,556 6-3
18-12-26 25,0012,0012,35-0,35 -2,8% ----12,0011,559 13:55
18-12-26 26,0010,9011,43-0,53 -4,6% ----10,9010,702 13:09
18-12-26 27,006,8510,53-- -- ----6,856,8510 18-2
18-12-26 28,009,509,63-- -- ----9,509,5028 9-3
18-12-26 29,005,658,76-- -- ----5,655,6550 20-2
18-12-26 30,007,507,88-0,38 -4,8% 2,959,007,507,203 17:04
18-12-26 32,006,016,35-0,34 -5,4% --7,006,105,50108 16:41
18-12-26 34,004,554,95-0,40 -8,1% --5,254,554,3327 13:24
18-12-26 35,004,004,33-0,33 -7,6% --6,004,113,71141 17:05
18-12-26 36,003,433,77-0,34 -9,0% --5,053,553,22491 17:03
18-12-26 38,002,582,83-0,25 -8,8% --4,002,582,28355 15:19
18-12-26 40,001,862,09-0,23 -11,0% 1,202,041,901,70303 16:19
18-12-26 42,001,341,55-0,21 -13,5% ----1,351,25160 17:06
18-12-26 44,000,921,15-0,23 -20,0% ----0,950,9156 12:43
18-12-26 45,000,851,00-0,15 -15,0% --1,450,850,851 17:09
18-12-26 46,00------ -- --------0 --
18-12-26 50,000,440,54-0,10 -18,5% ----0,470,4392 15:03
18-12-26 55,000,090,33-- -- ----0,090,083 27-2
18-12-26 60,000,210,23-- -- ----0,210,218 9-3
18-06-27 20,0014,5517,26-- -- ----14,5514,551 25-2
18-06-27 22,0013,0015,31-- -- 8,45--13,0013,002 26-2
18-06-27 24,0011,0013,45-- -- ----11,0011,002 26-2
18-06-27 26,009,2011,60-- -- ----9,259,202 26-2
18-06-27 28,005,369,91-- -- ----5,365,361 30-1
18-06-27 30,007,758,31-0,56 -6,7% ----7,757,752 10:47
18-06-27 35,004,584,99-0,41 -8,2% 1,60--4,584,4034 13:25
18-06-27 40,002,502,75-0,25 -9,1% 0,502,952,502,2426 16:30
18-06-27 45,001,011,47-- -- ----1,011,0110 3-3
18-06-27 50,000,600,82-- -- ----0,600,6010 6-3
18-06-27155,000,130,45-0,07 -15,6% ----0,130,131 24-2
18-06-271060,000,050,23-0,04 -17,4% ----0,050,0510 23-1
17-12-27 15,0020,6422,21-- -- ----20,6420,64200 5-3
17-12-27 20,0015,6617,27-- -- --17,5015,6615,66100 4-3
17-12-27 22,0014,8515,32-0,47 -3,1% ----14,8514,6525 13:19
17-12-27 24,0012,9513,49-0,54 -4,0% ----12,9512,951 12:57
17-12-27 26,0011,4011,75-0,35 -3,0% ----11,4010,7013 15:15
17-12-27 28,009,7210,04-- -- ----9,809,7032 9-3
17-12-274.24830,008,108,59-0,42 -4,9% ----8,107,9017 16:28
17-12-27 32,006,607,23-0,63 -8,7% 3,03--6,606,601 10:11
17-12-27 34,005,605,98-0,38 -6,4% --6,405,705,3013 14:58
17-12-27 35,005,155,48-0,33 -6,0% 3,005,505,154,9731 17:12
17-12-27 40,002,963,24-0,28 -8,6% 2,90--3,052,7817 17:03
17-12-27 45,001,571,86-0,29 -15,6% --2,151,601,5325 10:39
17-12-27 50,000,891,07-- -- ----1,000,892 9-3
17-12-27 55,000,250,64-- -- ----0,250,2550 20-2
17-12-27 60,000,320,39-0,07 -17,9% ----0,320,321 13:59
15-12-28 15,0020,6222,24-- -- ----20,6320,62200 4-3
15-12-28 20,0017,2217,33-- -- ----17,2217,005 9-3
15-12-28 22,0011,7015,48-- -- ----11,7011,706 18-2
15-12-28 24,009,7713,68-- -- ----9,779,7710 11-2
15-12-28 25,0012,1012,85-0,75 -5,8% --14,0512,1012,0011 10:56
15-12-28 26,0011,3012,01-- -- ----11,3011,308 6-3
15-12-28 28,0010,2010,47-0,27 -2,6% ----10,209,8013 15:57
15-12-28 30,009,109,13-- -- ----9,108,7077 9-3
15-12-28 32,007,957,80-- -- 3,76--7,957,953 9-3
15-12-28 34,006,366,69-- -- ----6,366,3636 9-3
15-12-28 35,006,156,17-- -- ----6,156,0011 9-3
15-12-282.17140,003,564,05-0,29 -7,2% 0,554,953,563,5620 09:22
15-12-28 45,002,102,62-- -- ----2,502,1074 2-3
15-12-28 50,001,671,69-- -- 0,04--1,671,5494 9-3
15-12-28 55,001,031,13-- -- 0,53--1,031,032 9-3
15-12-28 60,000,500,74-- -- ----0,500,5020 4-3
15-12-28280,000,210,21-0,05 -23,8% ----0,210,212 9-3
21-12-29 15,0018,2022,14-- -- ----18,2018,201 16-2
21-12-29 20,0016,2017,31-- -- ----16,2016,201 6-3
21-12-29 22,0014,0015,53-- -- ----14,0014,002 3-3
21-12-297.86024,0012,8513,86-0,38 -2,7% ----12,8512,852 09:02
21-12-29 25,0012,9513,07-- -- ----12,9512,5712 9-3
21-12-29 26,0012,2512,27-- -- ----12,2512,251 9-3
21-12-29 28,0010,0510,87-0,82 -7,5% ----10,0510,051 09:34
21-12-29 30,008,939,54-0,61 -6,4% ----8,938,936 12:48
21-12-29 35,006,606,85-- -- ----6,756,5517 9-3
21-12-29 40,004,184,81-0,63 -13,1% ----4,364,03103 11:00
21-12-29 45,003,203,28-- -- ----3,202,947 9-3
21-12-2932050,002,052,30-0,22 -9,6% ----2,052,0525 13:05
21-12-29 55,000,931,62-- -- ----0,930,931 26-2
21-12-29 60,001,051,15-- -- ----1,051,051 9-3
21-12-29 80,000,350,33-- -- ----0,350,352 2-3
20-12-30 15,0016,7022,14-- -- ----16,7016,602 15-1
20-12-30 20,0014,6117,52-- -- ----14,6114,611 23-2
20-12-30 22,0014,6515,75-- -- ----14,6514,653 3-3
20-12-30 24,0012,8514,08-- -- ----12,8512,851 3-3
20-12-30 26,0011,0512,61-- -- ----11,0511,051 4-3
20-12-30 28,0010,9011,23-- -- ----10,9010,856 9-3
20-12-30 30,009,509,97-0,47 -4,7% ----9,509,256 15:24
20-12-30 35,007,007,28-0,28 -3,8% --9,007,007,0010 11:51
20-12-30 40,005,105,51-0,41 -7,4% --5,655,104,805 15:54
20-12-3025345,003,593,96-0,35 -8,8% ----3,593,591 13:26
20-12-30 50,002,652,90-- -- ----2,652,6510 9-3
20-12-30 55,001,722,13-- -- ----1,721,7210 3-3
20-12-30 60,001,301,60-- -- ----1,301,301 6-3
20-12-30 80,000,310,55-- -- 0,15--0,310,315 18-2
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?