Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 38,8838,47+0,41 +1,1% 38,9438,204.492.23317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 16.784 (9.887 Calls, 6.897 Puts)
Totaal open interest bij opening 61.863 (20.183 Calls, 41.680 Puts)
Call / Put ratio 1,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--22,82-- -- --------0 --
17-04-26 18,00--20,82-- -- --------0 --
17-04-26 20,00--18,82-- -- --------0 --
17-04-26 22,00--16,82-- -- --------0 --
17-04-26 23,00--15,82-- -- --------0 --
17-04-26 24,00--14,82-- -- --------0 --
17-04-26 25,00--13,83-- -- --------0 --
17-04-26 26,00--12,83-- -- --------0 --
17-04-26 27,0012,7011,84-- -- ----12,7012,704 24-3
17-04-26 27,50--11,34-- -- --------0 --
17-04-26 28,00--10,84-- -- --------0 --
17-04-26 28,5010,0010,34-- -- ----10,8010,002 23-3
17-04-26 29,0011,459,85-- -- ----11,4511,451 1-4
17-04-26 29,5010,009,35-- -- ----10,009,952 1-4
17-04-26 30,008,608,85-- -- ----9,558,6031 14-4
17-04-26 31,008,917,84-- -- ----8,968,91100 13-4
17-04-26 32,006,556,84-0,29 -4,2% ----6,556,555 15-4
17-04-26 33,005,555,84-0,29 -5,0% ----5,955,55109 15-4
17-04-26 34,004,804,83-0,03 -0,6% ----4,924,63197 15-4
17-04-26 35,003,613,83-0,22 -5,7% ----3,993,6110 15-4
17-04-26 35,50--3,33-- -- --------0 --
17-04-26 36,002,602,84-0,24 -8,5% 2,50--2,902,6034 15-4
17-04-26 36,503,142,34-- -- ----3,143,141 14-4
17-04-26 37,001,731,87-0,14 -7,5% ----1,951,7334 15-4
17-04-26 37,501,301,40-0,10 -7,1% ----1,301,306 15-4
17-04-26 38,000,680,98-0,30 -30,6% ----1,100,68209 15-4
17-04-26 38,500,400,63-0,23 -36,5% ----0,700,4046 15-4
17-04-26 39,000,180,36-0,18 -50,0% ----0,380,18262 15-4
17-04-26 39,500,080,21-0,13 -61,9% ----0,200,08139 15-4
17-04-26 40,000,040,12-0,08 -66,7% --0,080,090,04102 15-4
17-04-26 40,500,040,06-0,02 -33,3% ----0,060,04231 15-4
17-04-26 41,000,030,04-0,01 -25,0% ----0,030,034 15-4
17-04-26 41,500,020,02-- -- 0,01--0,070,0216 14-4
17-04-262.76242,000,010,010,00 0,0% --1,000,010,018 15-4
17-04-262742,500,010,010,00 0,0% ----0,010,011 15-4
17-04-261.35943,000,050,03-- -- ----0,060,05101 13-4
17-04-26 43,50--0,01-- -- --------0 --
17-04-2666344,000,010,010,00 0,0% ----0,010,014 15-4
17-04-2661845,000,020,04-0,02 -50,0% ----0,020,021 15-4
17-04-2654846,000,010,03-0,02 -66,7% ----0,010,012 14-4
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--22,85-- -- 22,5022,65----0 --
15-05-26 18,00--20,85-- -- --------0 --
15-05-26 20,00--18,86-- -- --------0 --
15-05-26 22,00--16,87-- -- --------0 --
15-05-26 24,00--14,87-- -- --------0 --
15-05-26 25,00--13,89-- -- --------0 --
15-05-26 26,00--12,89-- -- --------0 --
15-05-26 27,00--11,89-- -- 11,5511,70----0 --
15-05-26 28,0013,0010,89-- -- 10,5510,7013,0013,002 31-3
15-05-26 29,00--9,92-- -- --------0 --
15-05-26 29,5011,589,42-- -- ----11,5811,5810 7-4
15-05-26 30,008,858,92-0,07 -0,8% ----8,858,752 15-4
15-05-26 31,008,307,94-- -- ----8,308,206 10-4
15-05-26 32,007,006,97+0,03 +0,4% ----7,007,001 15-4
15-05-26 33,005,825,99-0,17 -2,8% --9,006,105,8295 15-4
15-05-26 34,004,735,05-0,32 -6,3% ----5,104,7352 15-4
15-05-26 35,003,874,11-0,24 -5,8% ----3,953,873 15-4
15-05-26 36,003,203,23-0,03 -0,9% ----3,203,1621 15-4
15-05-26 37,002,162,45-0,29 -11,8% ----2,562,1631 15-4
15-05-26 38,001,541,78-0,24 -13,5% --2,101,871,5486 15-4
15-05-26 39,001,041,23-0,19 -15,4% 0,90--1,291,04121 15-4
15-05-26 40,000,650,83-0,18 -21,7% 0,441,000,850,65358 15-4
15-05-26 41,000,410,55-0,14 -25,5% --0,700,520,4142 15-4
15-05-26 42,000,280,36-0,08 -22,2% ----0,320,2813 15-4
15-05-26 43,000,200,24-0,04 -16,7% 0,08--0,250,206 15-4
15-05-26 44,000,150,18-0,03 -16,7% ----0,150,151 15-4
15-05-26 45,000,110,13-0,02 -15,4% 0,100,120,110,112 15-4
15-05-26 46,000,100,10-- -- --0,380,140,101.492 14-4
15-05-26 48,000,110,07-- -- ----0,110,111 13-4
15-05-26 50,000,120,05-- -- ----0,120,121 1-4
15-05-26 52,000,050,04-- -- ----0,060,058 14-4
15-05-26 54,000,120,03-- -- ----0,120,123 30-3
15-05-26 56,00--0,02-- -- --------0 --
19-06-26 12,0023,8026,84-- -- ----23,8023,801 5-3
19-06-26 14,0022,4524,85-- -- ----22,4522,452 6-3
19-06-26 16,0014,8522,85-8,00 -35,0% ----14,8514,8510 19-8
19-06-26 18,0013,7520,86-7,11 -34,1% ----13,7513,7510 26-8
19-06-26 20,0016,3018,86-- -- ----16,3016,302 2-3
19-06-26 22,007,1016,87-9,77 -57,9% ----7,107,1010 8-5
19-06-26 24,009,6314,87-- -- ----9,719,38241 18-2
19-06-26 25,009,0013,88-- -- ----9,009,0010 19-2
19-06-26 26,009,8512,88-- -- ----9,859,851 5-3
19-06-26 27,0013,1511,89-- -- ----13,1513,152 17-3
19-06-26 28,0013,0510,91-- -- --17,1013,0513,052 7-4
19-06-2629029,0011,109,94-0,33 -3,3% ----11,1011,1010 18-3
19-06-26 30,009,458,96-- -- ----9,459,451 14-4
19-06-26 31,009,058,01-- -- ----9,109,05100 13-4
19-06-26 32,006,907,01-0,11 -1,6% ----7,006,903 15-4
19-06-26 33,006,076,11-0,04 -0,7% ----6,076,073 15-4
19-06-26 34,005,155,18-0,03 -0,6% ----5,155,151 15-4
19-06-26 35,004,184,32-0,14 -3,2% ----4,304,1833 15-4
19-06-26 36,003,663,52-- -- 0,21--3,663,6614 14-4
19-06-26 37,002,792,80-0,01 -0,4% ----2,792,791 15-4
19-06-26 38,001,942,18-0,24 -11,0% ----2,171,94279 15-4
19-06-26 39,001,511,65-0,14 -8,5% ----1,551,5046 15-4
19-06-26 40,001,111,24-0,13 -10,5% --4,001,251,093.210 15-4
19-06-26 41,000,820,92-0,10 -10,9% --1,450,930,79506 15-4
19-06-26 42,000,600,69-0,09 -13,0% ----0,650,58166 15-4
19-06-26 43,000,450,53-0,08 -15,1% ----0,490,459 15-4
19-06-261.74444,000,360,40-0,04 -10,0% 0,300,340,370,3418 15-4
19-06-26 45,000,250,32-0,07 -21,9% ----0,270,252 15-4
19-06-26 46,000,230,26-0,03 -11,5% --1,050,230,2313 15-4
19-06-26 48,000,200,17-- -- 0,07--0,220,20350 14-4
19-06-26 50,000,110,13-0,02 -15,4% ----0,110,1110 15-4
19-06-26 52,000,100,10-- -- ----0,100,107 14-4
19-06-26 54,000,080,07+0,01 +14,3% ----0,080,0875 15-4
19-06-26 55,000,100,07-- -- ----0,100,1050 8-4
19-06-26 56,000,160,06-- -- ----0,160,161 2-4
19-06-26 60,000,070,03-- -- ----0,070,07175 9-4
18-09-26 12,0020,7026,85-6,15 -22,9% ----20,7520,7047 13-11
18-09-26 14,0018,8024,85-6,05 -24,3% ----18,8018,7035 13-11
18-09-26 16,0015,3022,86-- -- ----15,3015,304 20-1
18-09-26 18,00--20,86-- -- --------0 --
18-09-26 20,0013,1118,87-- -- ----13,1113,111 16-2
18-09-26 22,00--16,87-- -- --------0 --
18-09-26 24,0014,8014,88-- -- ----14,8014,801 13-3
18-09-26 25,0014,9513,90-- -- ----14,9514,951 20-3
18-09-26 26,006,4512,93-- -- 12,6012,756,456,451 30-1
18-09-26 27,0012,7511,97-- -- ----12,7512,751 20-3
18-09-26 28,0011,9511,02-- -- ----11,9511,952 14-4
18-09-2673229,0010,2810,06-0,34 -3,4% ----10,2810,282 10-4
18-09-26 30,0010,109,11-- -- ----10,1010,101 14-4
18-09-26 32,007,567,31-- -- ----8,187,5692 14-4
18-09-26 34,005,555,65-0,10 -1,8% 0,30--5,705,555 15-4
18-09-26 36,003,934,20-0,27 -6,4% ----4,243,93372 15-4
18-09-26 38,002,953,01-0,06 -2,0% ----3,022,9513 15-4
18-09-26 40,001,902,09-0,19 -9,1% ----2,121,9036 15-4
18-09-26 42,001,311,43-0,12 -8,4% --2,801,381,2929 15-4
18-09-26 44,001,000,98-- -- --2,601,001,004 14-4
18-09-26 45,000,750,83-0,08 -9,6% ----0,750,7538 15-4
18-09-2614446,000,690,70-0,12 -17,1% ----0,690,691 14-4
18-09-26 48,000,570,51-- -- ----0,570,571 8-4
18-09-26 50,000,380,380,00 0,0% ----0,380,36284 15-4
18-09-26 55,000,260,21-- -- 0,170,210,260,26200 14-4
18-09-26 60,000,160,15-- -- ----0,160,1610 8-4
18-09-26 70,00--0,08-- -- 0,010,16----0 --
18-12-26 10,0029,9028,84-- -- ----30,0529,902 13-4
18-12-26 12,0021,5726,85-- -- ----21,5721,5750 18-2
18-12-26 14,0021,6224,85-- -- ----21,6221,62100 4-3
18-12-2618915,0024,3023,85-0,34 -1,4% ----24,6024,2517 10-4
18-12-26 16,0019,6322,86-- -- ----19,6319,63120 5-3
18-12-26 18,0023,1020,86-- -- ----23,1023,002 2-4
18-12-26 20,0018,6018,87-0,27 -1,4% ----18,6018,601 15-4
18-12-26 22,0017,6016,89-- -- ----17,7517,602 9-4
18-12-26 24,0015,1014,93+0,17 +1,1% ----15,1015,105 15-4
18-12-26 25,0014,6513,97-- -- ----14,8014,6562 14-4
18-12-26 26,0012,8513,02-0,17 -1,3% ----12,8512,852 15-4
18-12-26 27,0011,8512,04-0,19 -1,6% ----11,8511,8519 15-4
18-12-26 28,0012,0511,11-- -- ----12,0512,058 13-4
18-12-26 29,0012,2510,21-- -- 9,8010,0012,2512,252 7-4
18-12-26 30,009,159,31-0,16 -1,7% 6,0011,009,159,1022 15-4
18-12-26 32,007,457,60-0,15 -2,0% ----7,657,4517 15-4
18-12-26 34,006,076,070,00 0,0% ----6,006,008 15-4
18-12-26 35,005,125,39-0,27 -5,0% ----5,455,1230 15-4
18-12-26 36,004,544,72-0,18 -3,8% ----4,734,54548 15-4
18-12-26 38,003,433,59-0,16 -4,5% ----3,623,43662 15-4
18-12-26 40,002,502,68-0,18 -6,7% --6,002,662,5085 15-4
18-12-26 42,001,831,96-0,13 -6,6% ----1,961,82191 15-4
18-12-26 44,001,301,45-0,15 -10,3% ----1,451,309 15-4
18-12-26 45,001,121,24-0,12 -9,7% --1,901,121,12110 15-4
18-12-26 46,000,971,07-0,10 -9,3% ----1,010,9713 15-4
18-12-26 48,000,700,81-0,11 -13,6% ----0,700,705 15-4
18-12-2692550,000,730,61-0,09 -14,8% ----0,730,7340 14-4
18-12-26 55,000,430,35-- -- --0,630,430,431 13-4
18-12-26 60,000,200,24-0,04 -16,7% --0,560,200,20107 15-4
18-12-26 70,000,130,11-- -- ----0,130,136 9-4
19-03-27 16,00--22,86-- -- --------0 --
19-03-27 18,00--20,86-- -- --------0 --
19-03-27 20,0018,6518,87-- -- ----18,6518,651 8-4
19-03-27 22,0018,1516,87-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,88-- -- --------0 --
19-03-27 26,00--12,93-- -- --------0 --
19-03-27 28,00--11,09-- -- --------0 --
19-03-27 29,00--10,23-- -- --------0 --
19-03-27 30,00--9,41-- -- --------0 --
19-03-27 32,007,657,88-0,23 -2,9% ----7,807,653 15-4
19-03-27 34,006,356,42-- -- ----6,356,355 14-4
19-03-27 36,005,105,14-0,04 -0,8% ----5,105,101 15-4
19-03-27 38,004,854,02-- -- ----4,854,851 13-4
19-03-27 40,002,943,12-0,18 -5,8% --3,202,942,94100 15-4
19-03-27 42,002,272,39-0,12 -5,0% ----2,272,271 15-4
19-03-27 44,001,781,83-0,05 -2,7% 1,631,701,781,7825 15-4
19-03-27 46,001,681,40-- -- ----1,681,6840 14-4
19-03-27 48,001,601,09-- -- ----1,601,602 2-4
19-03-27 50,001,340,84-- -- ----1,361,343 7-4
19-03-27 55,000,480,47+0,01 +2,1% ----0,490,4814 15-4
19-03-27 60,000,290,290,00 0,0% ----0,290,2914 15-4
19-03-27 70,00--0,14-- -- --------0 --
18-06-27 20,0019,7018,89-- -- ----19,7019,701 16-3
18-06-27 22,0013,0016,92-- -- ----13,0013,002 26-2
18-06-27 24,0016,2514,99-- -- ----16,2516,2515 27-3
18-06-27 26,0013,2513,14-- -- ----13,2513,252 14-4
18-06-27 28,0013,4511,33-- -- ----13,5013,452 7-4
18-06-27 30,0010,209,65-- -- ----10,2010,201 9-4
18-06-27 35,006,006,09-0,09 -1,5% ----6,006,005 15-4
18-06-27 40,003,363,50-0,14 -4,0% 1,504,953,393,366 15-4
18-06-27 45,002,051,91-- -- --3,252,052,051 10-4
18-06-27 50,001,211,06-- -- ----1,211,211 9-4
18-06-27 55,000,720,61-- -- ----0,720,725 9-4
18-06-27 60,000,340,39-0,05 -12,8% ----0,340,34167 15-4
18-06-2733780,000,130,04-0,01 -25,0% ----0,130,13337 26-3
17-12-27 15,0025,2123,85-- -- ----25,2125,21260 17-3
17-12-27 20,0021,0018,86-- -- ----21,1020,7551 30-3
17-12-27 22,0017,9516,87-- -- ----17,9517,95100 20-3
17-12-27 24,0016,1114,91-- -- ----16,1116,112 13-4
17-12-27 26,0013,0013,11-0,11 -0,8% ----13,4013,0062 15-4
17-12-27 28,0012,7011,48-- -- ----12,7012,701 13-4
17-12-27 30,0010,109,98-- -- ----10,1010,101 10-4
17-12-27 32,008,508,55-0,05 -0,6% 7,00--8,508,501 15-4
17-12-27 34,007,007,24-0,24 -3,3% ----7,207,002 15-4
17-12-271.99335,006,606,64-0,32 -4,8% ----6,606,5022 15-4
17-12-27 40,004,004,16-0,16 -3,8% --4,204,154,0012 15-4
17-12-2788045,002,452,53-0,20 -7,9% ----2,452,454 15-4
17-12-27 50,001,741,54-- -- ----1,741,745 14-4
17-12-27 55,000,850,92-- -- 0,780,880,850,851 8-4
17-12-27 60,000,620,54-- -- ----0,620,621 13-4
17-12-27 80,000,180,06-- -- ----0,180,182 2-4
15-12-28 15,0025,1023,87-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9018,92-- -- ----19,9019,902 19-3
15-12-28 22,0018,9016,99-- -- ----18,9018,903 2-4
15-12-28 24,0016,4515,16-- -- ----16,4516,456 1-4
15-12-28 25,0014,9014,29-- -- ----15,2014,906 14-4
15-12-28 26,0013,9613,46-- -- ----14,0113,94290 24-3
15-12-282.31628,0013,0011,91-0,30 -2,5% ----13,0012,803 13-4
15-12-28 30,0010,7510,50-- -- ----10,7510,7510 10-4
15-12-28 32,009,109,17-0,07 -0,8% 3,76--9,109,101 15-4
15-12-28 34,009,007,99-- -- ----9,009,001 13-4
15-12-28 35,007,437,44-0,01 -0,1% ----7,437,403 15-4
15-12-28 40,005,105,14-0,04 -0,8% --7,955,104,9910 15-4
15-12-28 45,003,453,46-- -- ----3,453,452 14-4
15-12-28 50,002,292,35-0,06 -2,6% ----2,292,294 15-4
15-12-28 55,002,151,57-- -- ----2,152,151 30-3
15-12-28 60,001,121,06-- -- ----1,121,1210 9-4
15-12-28 80,000,360,26-- -- --2,000,370,3630 20-3
21-12-29 15,0018,2023,85-- -- ----18,2018,201 16-2
21-12-29 20,0021,1018,88-- -- ----21,1021,1045 30-3
21-12-29 22,0019,1016,99-- -- --20,0019,1019,101 30-3
21-12-29 24,0015,2015,29-- -- ----15,2015,201 14-4
21-12-29 25,0013,9014,48-- -- ----13,9013,901 8-4
21-12-29 26,0013,5013,68-0,18 -1,3% ----13,5013,501 15-4
21-12-29 28,0013,7512,20-- -- ----13,7513,752 1-4
21-12-29 30,0011,1510,88-- -- ----11,1511,151 14-4
21-12-29 35,008,008,06-0,06 -0,7% ----8,008,001 15-4
21-12-29 40,005,805,90-0,10 -1,7% ----5,805,8072 15-4
21-12-291.00645,005,414,20-0,19 -4,5% ----5,415,412 7-4
21-12-2929050,003,003,00-0,15 -5,0% ----3,123,005 14-4
21-12-29 55,003,002,16-- -- ----3,003,0010 31-3
21-12-29 60,001,801,56-- -- ----1,801,801 25-3
21-12-29 80,000,700,46-- -- ----0,700,7025 31-3
21-12-29 100,00--0,20-- -- --------0 --
20-12-30 15,0025,0523,84-- -- ----25,0525,052 26-3
20-12-30 20,0019,2019,01-- -- ----19,2019,201 8-4
20-12-30 22,0017,2017,14+0,06 +0,4% ----17,2017,202 15-4
20-12-30 24,0016,3615,41-- -- ----16,3616,362 13-4
20-12-30 26,0014,3213,88-- -- ----14,3214,322 10-4
20-12-30 28,0012,7512,48-- -- ----12,7512,751 10-4
20-12-30 30,0011,7011,20-- -- ----11,7011,704 14-4
20-12-30 35,009,258,54-- -- ----9,259,25100 13-4
20-12-30 40,006,206,48-0,28 -4,3% ----6,506,20129 15-4
20-12-30 45,004,754,80-0,05 -1,0% ----4,854,753 15-4
20-12-30 50,004,653,58-- -- ----4,654,651 2-4
20-12-30 55,002,612,69-- -- ----2,612,5946 8-4
20-12-30 60,002,552,02-- -- ----2,552,551 2-4
20-12-30 80,001,100,68-- -- --1,101,101,036 31-3
20-12-30 100,00--0,24-- -- --------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?