Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 36,02536,09-0,07 -0,2% 36,02535,6052.490.82816:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 22.074 (11.831 Calls, 10.243 Puts)
Totaal open interest bij opening 87.065 (57.962 Calls, 29.103 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 16,00--21,16-- -- --------0 --
15-05-26 18,00--19,17-- -- --------0 --
15-05-26 20,00--17,18-- -- --------0 --
15-05-26 22,0016,2515,19-- -- ----16,2516,251 30-4
15-05-26 24,0013,7513,20-- -- ----13,7513,602 20-4
15-05-26 25,00--12,21-- -- --------0 --
15-05-26 26,00--11,20-- -- --------0 --
15-05-26 27,00--10,20-- -- --------0 --
15-05-26 28,0010,359,20-- -- ----10,3510,355 27-4
15-05-26 29,00--8,20-- -- --------0 --
15-05-26 29,5011,587,70-- -- ----11,5811,5810 7-4
15-05-26 30,007,207,20-- -- ----7,207,202 6-5
15-05-26 31,007,356,20-- -- ----7,407,204 5-5
15-05-26 32,003,975,20-1,23 -23,7% ----4,253,979 7-5
15-05-26 32,50------ -- ---------- --
15-05-26 33,003,104,22-1,12 -26,5% ----3,603,1027 17:29
15-05-26 33,50------ -- --------0 --
15-05-26 34,002,133,24-1,11 -34,3% 0,08--2,732,0154 7-5
15-05-26 34,503,942,77-- -- ----3,943,941 5-5
15-05-26 35,001,312,32-1,01 -43,5% ----1,771,18124 17:29
15-05-26 35,500,901,89-0,99 -52,4% ----1,030,9029 7-5
15-05-26 36,000,671,49-0,82 -55,0% ----1,000,57624 17:29
15-05-26 36,500,401,15-0,75 -65,2% ----0,700,4094 7-5
15-05-261.56437,000,280,86-0,56 -65,1% --0,300,600,24775 7-5
15-05-26 37,500,180,63-0,45 -71,4% ----0,420,1782 7-5
15-05-26 38,000,120,45-0,33 -73,3% --0,360,270,10649 7-5
15-05-26 38,500,080,31-0,23 -74,2% ----0,130,0797 7-5
15-05-26 39,000,070,23-0,16 -69,6% ----0,110,0797 7-5
15-05-2613239,500,060,16-0,13 -81,3% ----0,090,063 7-5
15-05-26 40,000,050,12-0,07 -58,3% --2,500,070,03219 7-5
15-05-26 40,500,030,08-0,05 -62,5% ----0,030,033 7-5
15-05-261.08641,000,030,06-0,03 -50,0% ----0,050,0382 7-5
15-05-262.21142,000,010,02-0,01 -50,0% ----0,020,0130 7-5
15-05-2654743,000,020,01+0,01 +100,0% --0,900,020,023 7-5
15-05-261.08644,000,020,04-0,02 -50,0% ----0,020,021 6-5
15-05-2660345,000,010,03-0,02 -66,7% ----0,010,013 6-5
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 12,0023,8025,16-- -- ----23,8023,801 5-3
19-06-26 14,0022,4523,16-- -- ----22,4522,452 6-3
19-06-26 16,0014,8521,17-6,32 -29,9% ----14,8514,8510 19-8
19-06-26 18,0013,7519,17-5,42 -28,3% ----13,7513,7510 26-8
19-06-26 20,0017,7017,18-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,18-8,08 -53,2% ----7,107,1010 8-5
19-06-26 24,0013,2513,18-- -- ----13,2513,251 6-5
19-06-26 25,009,0012,18-- -- ----9,009,0010 19-2
19-06-26926,009,8511,18-1,07 -9,6% ----9,859,851 5-3
19-06-26 27,009,5010,19-0,69 -6,8% ----9,509,5020 7-5
19-06-262.33428,0010,399,19-1,07 -11,6% --17,1010,3910,394 28-4
19-06-26 29,007,408,19-0,79 -9,6% ----7,407,402 7-5
19-06-26 30,006,157,21-1,06 -14,7% ----6,606,1539 7-5
19-06-26 31,007,556,21-- -- ----7,557,354 5-5
19-06-26 32,004,005,26-1,26 -24,0% ----4,704,0036 7-5
19-06-26 33,003,194,32-1,13 -26,2% ----3,653,1911 7-5
19-06-26 34,002,423,43-1,01 -29,4% --4,002,942,42155 7-5
19-06-26 35,001,702,63-0,93 -35,4% ----2,051,66566 7-5
19-06-26 36,001,161,95-0,79 -40,5% 0,21--1,581,12277 7-5
19-06-26 37,000,781,39-0,61 -43,9% 0,45--1,100,75333 7-5
19-06-26 38,000,500,96-0,46 -47,9% ----0,810,50718 7-5
19-06-26 39,000,370,66-0,29 -43,9% --0,500,500,34286 7-5
19-06-26 40,000,240,46-0,22 -47,8% 0,231,700,350,23304 7-5
19-06-26 41,000,170,32-0,15 -46,9% 0,140,230,220,17154 7-5
19-06-2615.00642,000,130,24-0,10 -41,7% ----0,160,1316 7-5
19-06-26 43,000,110,17-0,06 -35,3% ----0,110,117 7-5
19-06-261.83244,000,090,14-0,05 -35,7% ----0,110,0980 7-5
19-06-26 45,000,170,11-- -- ----0,170,171 28-4
19-06-26 46,000,100,09-- -- --1,050,100,105 6-5
19-06-26 48,000,110,07-- -- ----0,110,10103 24-4
19-06-26 50,000,070,06-- -- ----0,070,07131 27-4
19-06-26 52,000,100,04-- -- ----0,100,107 14-4
19-06-26 54,000,080,03-- -- ----0,080,0875 15-4
19-06-26 55,000,050,03-- -- ----0,050,051.200 27-4
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--19,18-- -- --------0 --
17-07-26 20,00--17,19-- -- --------0 --
17-07-26 22,00--15,19-- -- --------0 --
17-07-26 24,00--13,19-- -- --------0 --
17-07-26 25,00------ -- ---------- --
17-07-26 26,00--11,19-- -- --------0 --
17-07-26 27,00--10,19-- -- --------0 --
17-07-26 28,00--9,19-- -- --------0 --
17-07-26 29,00--8,21-- -- --------0 --
17-07-26 30,008,007,24-- -- ----8,008,002 28-4
17-07-26 31,006,956,28-- -- ----6,956,951 27-4
17-07-26 32,005,405,35-- -- ----5,605,0053 6-5
17-07-2647433,003,384,46-0,96 -21,5% ----3,383,38267 7-5
17-07-26 34,002,653,65-1,00 -27,4% ----2,652,6515 7-5
17-07-26 35,002,422,92-0,50 -17,1% ----2,422,114 7-5
17-07-26 36,001,502,27-0,77 -33,9% ----1,921,46386 7-5
17-07-26 37,001,081,73-0,65 -37,6% ----1,451,08302 7-5
17-07-26 38,000,801,30-0,50 -38,5% ----0,980,78317 7-5
17-07-26 39,000,590,97-0,38 -39,2% ----0,700,5964 7-5
17-07-26 40,000,500,72-0,22 -30,6% --0,800,500,473 7-5
17-07-26 41,000,330,53-0,20 -37,7% ----0,380,3363 7-5
17-07-26 42,000,230,40-0,17 -42,5% ----0,290,2323 7-5
17-07-26 43,000,490,31-- -- 0,18--0,500,49101 4-5
17-07-26 44,000,380,24-- -- ----0,380,3825 5-5
17-07-26 46,000,240,16-- -- ----0,240,2440 5-5
17-07-26 48,000,180,11-- -- ----0,180,181 4-5
17-07-26 50,000,140,09-- -- ----0,140,1425 30-4
17-07-26 52,00--0,07-- -- --------0 --
18-09-26 12,0020,7025,16-4,46 -17,7% ----20,7520,7047 13-11
18-09-26 14,0018,8023,16-4,36 -18,8% ----18,8018,7035 13-11
18-09-26 16,0015,3021,17-- -- ----15,3015,304 20-1
18-09-26 18,00--19,17-- -- --------0 --
18-09-26 20,0013,1117,17-- -- ----13,1113,111 16-2
18-09-26 22,00--15,17-- -- --------0 --
18-09-26 24,0014,8013,18-- -- ----14,8014,801 13-3
18-09-26 25,0014,9512,19-- -- ----14,9514,951 20-3
18-09-26 26,006,4511,21-- -- ----6,456,451 30-1
18-09-26 27,0011,5510,21-- -- ----11,5511,5510 5-5
18-09-263828,009,459,26-1,07 -11,6% ----9,459,4511 6-5
18-09-26 29,008,828,28-- -- ----9,168,822 27-4
18-09-26 30,006,907,36-- -- ----6,906,903 6-5
18-09-26 32,004,975,60-0,63 -11,3% ----4,974,9015 7-5
18-09-26 34,003,074,07-1,00 -24,6% 0,30--3,073,0710 7-5
18-09-26 36,002,072,80-0,73 -26,1% ----2,352,07146 7-5
18-09-26 38,001,301,84-0,54 -29,3% 1,254,761,581,2675 7-5
18-09-26 40,000,851,19-0,34 -28,6% ----1,000,79492 7-5
18-09-26 42,000,600,77-0,17 -22,1% 0,45--0,650,6028 7-5
18-09-26 44,000,400,51-0,11 -21,6% ----0,400,402 7-5
18-09-2610.99645,000,300,43-0,11 -25,6% ----0,300,3020 7-5
18-09-26 46,000,280,36-0,08 -22,2% ----0,280,281 7-5
18-09-26 48,000,250,26-- -- ----0,250,25100 6-5
18-09-26 50,000,190,20-0,01 -5,0% ----0,190,191 7-5
18-09-26 55,000,260,11-- -- ----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 10,0029,9027,16-- -- ----30,0529,902 13-4
18-12-26 12,0021,5725,16-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6223,17-- -- ----21,6221,62100 4-3
18-12-26 15,0022,0022,17-- -- ----22,0022,0015 6-5
18-12-26 16,0019,6321,17-- -- ----19,6319,63120 5-3
18-12-26 18,0019,3019,17-- -- ----19,3019,301 6-5
18-12-26 20,0016,3017,17-0,87 -5,1% ----16,3016,301 7-5
18-12-26 22,0016,3515,17-- -- ----16,3516,35110 17-4
18-12-26 24,0014,4513,19-- -- ----14,4514,454 4-5
18-12-26 25,0011,2512,21-0,96 -7,9% ----11,2511,254 7-5
18-12-26 26,0011,2511,24-- -- ----11,2511,252 6-5
18-12-26 27,0011,5510,28-- -- ----11,5511,5519 16-4
18-12-26 28,008,609,36-0,76 -8,1% 8,00--8,608,601 7-5
18-12-26 29,009,718,45-- -- ----9,719,6062 28-4
18-12-26 30,006,487,60-1,12 -14,7% 6,009,006,906,4435 7-5
18-12-26 32,004,905,99-1,09 -18,2% ----5,454,9044 7-5
18-12-26 34,003,634,57-0,94 -20,6% ----4,023,6355 7-5
18-12-26 35,003,083,94-0,86 -21,8% 1,45--3,563,0849 7-5
18-12-26 36,002,653,37-0,72 -21,4% 2,353,602,972,55926 7-5
18-12-26 38,001,802,42-0,62 -25,6% ----2,111,80334 7-5
18-12-26 40,001,291,70-0,41 -24,1% --5,201,501,25535 7-5
18-12-26 42,001,011,20-0,19 -15,8% --1,651,070,90122 7-5
18-12-26 44,000,630,86-0,23 -26,7% 0,20--0,720,6332 7-5
18-12-26 45,000,530,72-0,19 -26,4% ----0,600,5360 7-5
18-12-26 46,000,450,62-0,17 -27,4% ----0,530,4511 7-5
18-12-26 48,000,360,46-0,10 -21,7% ----0,360,365 7-5
18-12-26 50,000,320,35-- -- --0,500,320,325 6-5
18-12-26 55,000,230,20-- -- --0,630,230,2340 28-4
18-12-26 60,000,120,12-- -- --0,560,120,121 6-5
18-12-26 70,000,070,02-- -- ----0,070,073 28-4
19-03-27 16,00--21,17-- -- --------0 --
19-03-27 18,00--19,17-- -- --------0 --
19-03-27 20,0018,6517,17-- -- ----18,6518,651 8-4
19-03-27 22,0018,1515,17-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,19-- -- --------0 --
19-03-27 26,00--11,29-- -- --------0 --
19-03-27 27,00--10,38-- -- --------0 --
19-03-27 28,00--9,50-- -- --------0 --
19-03-27 29,00--8,64-- -- --------0 --
19-03-27 30,006,857,82-0,97 -12,4% ----6,856,851 7-5
19-03-27 32,006,456,29-- -- ----6,756,455 20-4
19-03-27 34,004,084,96-0,88 -17,7% ----4,084,085 7-5
19-03-27 36,003,323,81-0,49 -12,9% ----3,323,3013 7-5
19-03-27 38,002,292,87-0,58 -20,2% ----2,342,292 7-5
19-03-27 40,001,662,14-0,48 -22,4% ----1,891,66112 7-5
19-03-27 42,001,681,58-- -- ----1,681,6810 6-5
19-03-27 44,001,571,18-- -- ----1,571,546 5-5
19-03-27 46,000,950,88-- -- ----0,950,9510 6-5
19-03-27 48,001,600,67-- -- ----1,601,602 2-4
19-03-27 50,000,390,51-0,12 -23,5% ----0,390,392 7-5
19-03-27 55,000,480,29-- -- ----0,490,4814 15-4
19-03-27 60,000,200,17-- -- ----0,200,2010 27-4
19-03-27 70,00--0,06-- -- --------0 --
18-06-271320,0016,5017,19-1,07 -6,2% ----16,5016,5010 7-5
18-06-27 22,0013,0015,19-- -- ----13,0013,002 26-2
18-06-27 24,0014,5513,24-- -- ----14,5514,5540 16-4
18-06-271.95126,0012,6711,38-1,03 -9,1% ----12,6712,67395 16-4
18-06-27 28,0010,759,63-- -- ----10,8010,7510 17-4
18-06-272.87430,007,058,02-0,92 -11,5% ----7,107,052 7-5
18-06-27 35,003,854,70-0,85 -18,1% ----4,153,8579 7-5
18-06-27 40,002,032,49-0,46 -18,5% 1,504,952,232,0280 7-5
18-06-272.14845,001,021,28-0,27 -21,1% ----1,091,0231 7-5
18-06-27 50,000,820,67-- -- ----0,820,821 6-5
18-06-27 55,000,430,35-- -- ----0,430,431 6-5
18-06-27 60,000,220,16-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- ----0,130,13337 26-3
17-12-27 15,0021,6522,16-0,51 -2,3% ----21,6521,6515 7-5
17-12-27 20,0018,4217,16-- -- ----18,4218,423 5-5
17-12-27 22,0016,4515,16-- -- ----16,4516,3633 5-5
17-12-27 24,0012,5513,21-0,66 -5,0% ----12,5512,558 7-5
17-12-27 26,0010,5011,45-0,95 -8,3% ----11,0010,5019 7-5
17-12-27 28,008,759,84-1,09 -11,1% ----8,758,756 7-5
17-12-27 30,008,008,40-- -- ----9,008,0036 6-5
17-12-273.01832,006,507,04-0,86 -12,2% --10,006,506,406 7-5
17-12-27 34,005,005,84-0,84 -14,4% ----5,405,0040 7-5
17-12-27 35,004,515,30-0,79 -14,9% 4,41--4,904,46304 7-5
17-12-27 40,002,493,10-0,61 -19,7% --3,352,852,49147 7-5
17-12-27 45,001,401,77-0,37 -20,9% --1,851,501,40104 7-5
17-12-27 50,000,891,01-0,12 -11,9% ----0,890,8920 7-5
17-12-27 55,000,650,55-- -- ----0,650,651 6-5
17-12-27 60,000,400,33-- -- ----0,400,401 6-5
17-12-272580,000,060,03-0,01 -33,3% ----0,060,0618 23-4
15-12-28 15,0025,1022,16-- -- ----25,1025,1025 17-3
15-12-28 20,0018,2517,19-- -- ----18,2518,254 22-4
15-12-28 22,0016,1115,24-- -- ----16,1116,116 22-4
15-12-28 24,0014,5213,43-- -- ----14,5214,522 23-4
15-12-28 25,0011,8212,61-0,79 -6,3% ----11,8211,823 7-5
15-12-28 26,0013,9611,78-- -- ----14,0113,94290 24-3
15-12-28 28,0011,3510,30-- -- ----11,3511,355 27-4
15-12-28 30,008,008,95-0,95 -10,6% ----8,008,0050 7-5
15-12-28 32,007,157,69-0,54 -7,0% 3,76--7,157,0018 7-5
15-12-28 34,007,006,58-- -- ----7,507,008 28-4
15-12-28 35,005,576,08-0,51 -8,4% ----5,575,407 7-5
15-12-28 40,003,404,01-0,61 -15,2% --7,953,653,4059 7-5
15-12-28 45,002,152,59-0,44 -17,0% ----2,342,155 7-5
15-12-28 50,001,581,69-- -- 0,05--1,591,588 6-5
15-12-28 55,002,151,08-- -- ----2,152,151 30-3
15-12-2855360,000,650,72-0,11 -15,3% ----0,650,6520 7-5
15-12-283980,000,360,17-0,02 -11,8% ----0,370,3630 20-3
21-12-29 15,0018,2022,15-- -- ----18,2018,201 16-2
21-12-29 20,0018,1517,15-- -- ----18,1518,152 29-4
21-12-29 22,0016,5515,25-- -- --20,0016,5516,5521 16-4
21-12-293.78724,0013,0513,58-0,96 -7,1% ----13,0513,0510 7-5
21-12-29 25,0011,8012,83-1,03 -8,0% ----12,2511,75106 7-5
21-12-29 26,0012,9012,05-- -- ----12,9012,901 6-5
21-12-29 28,009,6010,62-1,02 -9,6% ----9,659,602 7-5
21-12-29 30,008,709,37-0,67 -7,2% ----8,708,701 7-5
21-12-29 35,006,176,73-0,56 -8,3% ----6,176,173 7-5
21-12-291.73040,004,664,72-0,59 -12,5% ----4,664,661 6-5
21-12-29 45,002,903,24-0,34 -10,5% ----2,902,901 7-5
21-12-29 50,002,132,27-0,14 -6,2% ----2,132,131 7-5
21-12-29 55,001,851,58-- -- ----1,881,8515 5-5
21-12-29 60,001,331,12-- -- ----1,331,33101 24-4
21-12-29 80,000,400,29-- -- ----0,400,4025 5-5
21-12-29 100,000,150,13-- -- ----0,150,15100 17-4
20-12-30 15,0025,0522,21-- -- ----25,0525,052 26-3
20-12-30 20,0017,0017,21-- -- ----17,0017,004 6-5
20-12-30 22,0014,5015,36-0,86 -5,6% ----14,5514,504 7-5
20-12-30 24,0014,0013,73-- -- ----14,2014,001.157 6-5
20-12-30 26,0013,0012,25-- -- ----13,0013,0015 28-4
20-12-30 28,0012,0010,90-- -- ----12,0012,0050 5-5
20-12-30 30,009,659,74-- -- --11,009,759,655 6-5
20-12-30 35,006,507,21-0,71 -9,8% ----6,656,5020 7-5
20-12-30 40,004,655,30-0,65 -12,3% ----4,804,658 7-5
20-12-30 45,003,303,81-0,51 -13,4% ----3,503,309 7-5
20-12-30 50,002,452,84-0,39 -13,7% ----2,452,4530 7-5
20-12-30 55,001,782,06-0,28 -13,6% ----1,781,785 7-5
20-12-30 60,001,731,52-- -- ----1,731,737 6-5
20-12-30 80,001,100,52-- -- ----1,101,036 31-3
20-12-30 100,000,200,17+0,03 +17,6% ----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?