Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,31537,825-0,51 -1,3% 37,52536,843.754.68917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 6.946 (4.500 Calls, 2.446 Puts)
Totaal open interest bij opening 121.574 (51.466 Calls, 70.108 Puts)
Call / Put ratio 1,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,84-- -- ----26,2526,252 20-5
19-06-26 14,0024,2523,84-- -- ----24,2524,254 20-5
19-06-26 16,0014,8521,84-6,99 -32,0% ----14,8514,8510 19-8
19-06-26 18,0013,7519,84-0,51 -2,6% ----13,7513,7510 26-8
19-06-26 20,0017,7017,85-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,85-- -- ----7,107,1010 8-5
19-06-26 24,0013,6013,85-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,85-- -- ----12,8012,8010 19-5
19-06-26 26,009,8511,85-- -- ----9,859,851 5-3
19-06-26 27,0010,7010,86-- -- ----10,7010,705 20-5
19-06-26 28,009,809,86-- -- ----9,809,802.502 20-5
19-06-26 29,008,678,86-- -- ----8,678,6793 20-5
19-06-26 29,507,108,37-- -- ----7,107,101 25-5
19-06-26 30,007,707,87-- -- ----7,857,703 3-6
19-06-26331,006,906,88-0,52 -7,6% ----6,906,901 3-6
19-06-26 32,005,605,89-- -- ----5,605,453 3-6
19-06-262833,004,754,90-0,52 -10,6% ----4,754,751 3-6
19-06-26 33,50------ -- ---------- --
19-06-26 34,003,333,92-0,59 -15,1% --4,503,502,9822 17:01
19-06-26 34,50------ -- ---------- --
19-06-26 35,002,272,97-0,70 -23,6% ----2,552,2739 16:48
19-06-26 35,50------ -- ---------- --
19-06-26 36,001,602,09-0,49 -23,4% 0,21--1,801,3822 17:04
19-06-26 36,50------ -- ---------- --
19-06-263.58037,000,931,33-0,40 -30,1% 0,72--1,090,7799 17:08
19-06-26 37,50------ -- ---------- --
19-06-26 38,000,460,76-0,30 -39,5% --0,600,590,38205 17:00
19-06-26 38,50------ -- ---------- --
19-06-26 39,000,230,41-0,18 -43,9% 0,10--0,230,2320 17:16
19-06-26 39,50------ -- ---------- --
19-06-26 40,000,120,21-0,09 -42,9% ----0,140,1275 15:34
19-06-26 41,000,070,11-0,04 -36,4% --0,800,070,07200 09:07
19-06-26 42,000,030,06-- -- ----0,040,0214 2-6
19-06-26 43,000,030,04-0,01 -25,0% ----0,030,031 10:34
19-06-26 44,000,030,02-- -- ----0,030,032 3-6
19-06-265.50345,000,030,01+0,02 +200,0% ----0,030,032 09:01
19-06-266.72146,000,020,02-- -- --0,080,020,021 1-6
19-06-262.87548,000,110,02-- -- ----0,110,10103 24-4
19-06-263.33750,000,020,01-- -- ----0,020,02173 18-5
19-06-2610752,000,100,01-- -- ----0,100,107 14-4
19-06-2610754,000,080,01-- -- ----0,080,0875 15-4
19-06-265.25055,000,020,01-- -- ----0,020,0250 8-5
19-06-26156,000,160,01-- -- ----0,160,161 2-4
19-06-2646260,000,030,02-- -- ----0,030,031 21-4
17-07-26 18,00--19,88-- -- --------0 --
17-07-26 20,00--17,89-- -- --------0 --
17-07-26 22,00--15,89-- -- --------0 --
17-07-26 24,00--13,90-- -- --------0 --
17-07-26 25,00--12,90-- -- --------0 --
17-07-26 26,00--11,91-- -- --------0 --
17-07-26 27,00--10,92-- -- --------0 --
17-07-26 28,00--9,93-- -- --------0 --
17-07-26 29,00--8,94-- -- --------0 --
17-07-26 30,008,007,96-- -- ----8,007,852 3-6
17-07-26 31,005,976,99-- -- ----5,975,971 18-5
17-07-26 32,005,866,02-- -- ----5,865,861 3-6
17-07-26 33,005,055,08-- -- ----5,055,0510 3-6
17-07-26 34,003,454,16-0,71 -17,1% ----3,453,451 15:50
17-07-26 35,002,943,31-0,37 -11,2% 0,09--2,962,94276 11:02
17-07-26 36,001,872,53-0,66 -26,1% ----2,151,8730 15:54
17-07-26 37,001,461,85-0,39 -21,1% ----1,581,26267 17:09
17-07-26 38,001,001,31-0,31 -23,7% ----1,130,8540 17:01
17-07-26 39,000,700,90-0,20 -22,2% --0,770,700,702 09:18
17-07-26 40,000,390,61-0,22 -36,1% --0,650,500,3918 16:19
17-07-26 41,000,270,41-0,14 -34,1% ----0,320,274 16:43
17-07-26 42,000,210,29-0,08 -27,6% ----0,210,211 09:19
17-07-26 43,000,140,20-0,06 -30,0% ----0,140,145 17:01
17-07-26 44,000,170,15-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,07-- -- ----0,110,111 20-5
17-07-26 48,000,180,03-- -- ----0,180,181 4-5
17-07-262350,000,140,01-- -- ----0,140,1425 30-4
17-07-26 52,00--0,01-- -- --------0 --
21-08-26 18,00--19,92-- -- --------0 --
21-08-26 20,00--17,94-- -- --------0 --
21-08-26 22,00--15,95-- -- --------0 --
21-08-26 24,00--13,97-- -- --------0 --
21-08-26 25,00--12,98-- -- --------0 --
21-08-26 26,00--11,99-- -- --------0 --
21-08-26 27,00--11,00-- -- --------0 --
21-08-26 28,00--10,02-- -- --------0 --
21-08-26 29,00--9,05-- -- --------0 --
21-08-26 30,00--8,08-- -- --------0 --
21-08-26 31,006,807,13-- -- ----6,806,70100 21-5
21-08-26 32,005,456,19-- -- ----5,455,452 2-6
21-08-26 33,005,355,29-- -- ----5,355,3515 3-6
21-08-26 34,002,884,43-- -- ----2,882,882 27-5
21-08-26 35,003,603,63-- -- ----3,603,605 3-6
21-08-26 36,002,362,91-0,55 -18,9% ----2,482,368 15:44
21-08-26 37,001,852,28-0,43 -18,9% ----1,921,852 14:12
21-08-26 38,001,431,75-0,32 -18,3% ----1,431,2712 17:04
21-08-26 39,000,951,31-0,36 -27,5% 0,55--0,950,956 16:06
21-08-26 40,000,780,98-0,20 -20,4% --1,100,870,78101 14:21
21-08-26 41,000,650,73-0,08 -11,0% ----0,650,651 09:14
21-08-265542,000,450,54-0,11 -20,4% ----0,450,456 11:36
21-08-26 43,000,340,40-0,06 -15,0% ----0,340,346 11:37
21-08-26 44,000,210,31-- -- --------2 3-6
21-08-26 46,000,160,15-- -- ----0,160,161 3-6
21-08-26 48,000,100,07-- -- ----0,100,1010 1-6
21-08-26 50,000,110,03-- -- ----0,110,112 20-5
21-08-26 52,000,060,01-- -- ----0,060,06100 3-6
18-09-26 12,0020,7025,89-5,19 -20,0% ----20,7520,7047 13-11
18-09-26 14,0018,8023,90-5,10 -21,3% ----18,8018,7035 13-11
18-09-26 16,0015,3021,91-- -- ----15,3015,304 20-1
18-09-26 18,00--19,92-- -- --------0 --
18-09-26 20,0018,0417,93-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,94-- -- --------0 --
18-09-26 24,0011,9113,97-- -- ----11,9111,912 8-5
18-09-26 25,0012,2512,98-0,73 -5,6% ----12,2512,252 13:59
18-09-26 26,006,4511,99-- -- ----6,456,451 30-1
18-09-26 27,0010,1511,02-- -- ----10,1510,151 18-5
18-09-26 28,0010,0010,05-0,51 -5,1% ----10,0010,001 20-5
18-09-26 29,009,069,08-- -- ----9,068,9019 20-5
18-09-26 30,007,308,13-- -- ----7,307,3010 1-6
18-09-26 32,006,206,27-- -- ----6,206,206 3-6
18-09-26 34,004,104,57-0,47 -10,3% 0,30--4,104,0511 17:19
18-09-26 36,002,563,11-0,55 -17,7% ----2,762,564 15:44
18-09-26 38,001,681,97-0,29 -14,7% ----1,681,661.600 17:08
18-09-26 40,001,001,20-0,20 -16,7% ----1,050,98666 17:08
18-09-26 42,000,630,72-0,09 -12,5% ----0,630,633 09:58
18-09-26 44,000,370,44-0,07 -15,9% ----0,370,373 11:38
18-09-26 45,000,220,34-- -- ----0,220,222 1-6
18-09-26 46,000,280,28-- -- --------1 3-6
18-09-26 48,000,160,19-- -- ----0,160,161 26-5
18-09-26 50,000,090,14-- -- 0,10--0,090,093 29-5
18-09-26 55,000,070,07-- -- ----0,070,071 15-5
18-09-261160,000,160,05-0,03 -60,0% ----0,160,1610 8-4
18-09-26270,000,030,02-- -- ----0,030,032 18-5
18-12-26 10,0026,7527,88-- -- ----26,7526,755 25-5
18-12-26 12,0024,7525,89-- -- ----24,7524,755 25-5
18-12-26 14,0022,1523,90-- -- ----22,1522,1512 27-5
18-12-26 15,0021,3022,90-- -- ----21,3021,305 27-5
18-12-26 16,0021,3021,91-- -- ----21,3021,1010 22-5
18-12-26 18,0019,5019,92-- -- ----19,5019,4545 21-5
18-12-26 20,0017,1517,94-- -- ----17,1517,151 1-6
18-12-26 22,0015,8515,96-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,99-- -- ----13,6513,651 22-5
18-12-2626325,0012,6013,01-0,50 -3,8% ----13,0512,6028 20-5
18-12-26 26,0011,9712,04-- -- ----11,9711,972 3-6
18-12-26 27,0011,0011,09-- -- ----11,0011,001 19-5
18-12-26 28,009,1010,15-- -- ----9,109,106 2-6
18-12-26 29,008,109,22-- -- ----8,108,05300 25-5
18-12-26 30,008,298,32-- -- 3,50--8,298,003 3-6
18-12-26 32,006,056,60-0,55 -8,3% ----6,206,0515 17:14
18-12-26 34,004,585,06-0,48 -9,5% ----4,734,5815 15:34
18-12-26 35,003,904,37-0,47 -10,8% 1,50--4,003,849 14:47
18-12-2613.21136,003,193,75-0,34 -9,1% ----3,473,13107 16:50
18-12-26 38,002,282,65-0,37 -14,0% ----2,342,20127 16:58
18-12-26 40,001,461,81-0,35 -19,3% ----1,651,4516 16:21
18-12-26 42,001,081,24-0,16 -12,9% ----1,081,081 09:07
18-12-26 44,000,760,84-0,08 -9,5% 0,40--0,760,762 10:47
18-12-26 45,000,550,70-- -- ----0,550,5118 2-6
18-12-2666246,000,510,58-0,08 -13,8% ----0,510,5013 14:43
18-12-26 48,000,260,41-- -- ----0,260,2650 29-5
18-12-26 50,000,210,30-- -- --0,500,210,212 2-6
18-12-26 55,000,120,15-- -- ----0,120,1260 2-6
18-12-26 60,000,120,09-- -- --0,560,120,121 6-5
18-12-26 70,000,070,02-- -- ----0,070,073 28-4
19-03-27 16,0021,1521,91-- -- ----21,1521,1010 26-5
19-03-27 18,0018,3019,92-- -- ----18,3018,305 27-5
19-03-27 20,0017,0517,94-- -- ----17,0517,0020 26-5
19-03-27 22,0018,1515,96-- -- ----18,1518,1515 27-3
19-03-27 24,00--14,01-- -- --------0 --
19-03-27 26,00--12,09-- -- --------0 --
19-03-27 27,00--11,16-- -- --------0 --
19-03-27 28,00--10,24-- -- --------0 --
19-03-27 29,00--9,35-- -- --------0 --
19-03-27 30,007,058,49-- -- ----7,057,053 27-5
19-03-27 32,006,806,88-- -- ----6,806,80706 3-6
19-03-27 34,004,985,42-0,44 -8,1% ----4,984,9053 15:11
19-03-27 36,003,884,17-0,29 -7,0% ----3,883,883 09:24
19-03-27 38,002,823,13-0,31 -9,9% 2,06--2,882,8214 17:05
19-03-27 40,002,002,30-0,30 -13,0% ----2,002,00106 14:00
19-03-27 42,001,661,67-- -- ----1,661,6122 3-6
19-03-27 44,000,821,21-- -- ----0,820,821 28-5
19-03-27 46,000,850,88-- -- ----0,850,8510 3-6
19-03-27 48,000,470,65-0,18 -27,7% ----0,470,471 10:21
19-03-27 50,000,370,47-- -- ----0,370,375 11-5
19-03-27 55,000,480,24-- -- ----0,490,4814 15-4
19-03-27 60,000,200,14-- -- ----0,200,2010 27-4
19-03-27 70,00--0,07-- -- --------0 --
18-06-27 20,0018,2517,94-- -- ----18,2518,255 20-5
18-06-27 22,0013,0015,97-- -- ----13,0013,002 26-2
18-06-27 24,0014,0014,02-- -- ----14,0013,852 20-5
18-06-27 26,0012,6712,14-- -- ----12,6712,67395 16-4
18-06-27 28,008,6010,35-- -- --17,008,608,602 27-5
18-06-27 30,008,008,67-- -- ----8,008,003 1-6
18-06-27 35,005,155,13-- -- ----5,155,155 3-6
18-06-27 40,002,572,70-0,13 -4,8% 1,50--2,572,571 10:02
18-06-27 45,001,291,33-- -- ----1,291,291 3-6
18-06-27 50,000,550,65-0,10 -15,4% ----0,550,552 10:23
18-06-27 55,000,290,34-0,05 -14,7% ----0,300,2931 16:35
18-06-27 60,000,220,20-- -- ----0,220,22125 6-5
18-06-27 80,000,130,05-- -- --------2 22-5
17-12-27 15,0022,2522,91-- -- ----22,2522,2510 26-5
17-12-27 20,0016,8017,94-- -- ----16,8016,802 25-5
17-12-27 22,0015,7215,99-- -- ----16,0015,7290 20-5
17-12-27 24,0013,3514,08-- -- ----13,3512,946 2-6
17-12-27 26,0011,6012,26-0,66 -5,4% ----12,0011,608 15:44
17-12-27 28,009,2510,57-- -- ----9,259,252 28-5
17-12-27 30,009,099,00-- -- ----9,099,093 3-6
17-12-27 32,007,307,57-- -- ----7,307,3015 3-6
17-12-27 34,005,856,30-0,45 -7,1% ----5,855,851 14:27
17-12-274.05035,005,205,72-0,34 -5,9% ----5,205,201 16:45
17-12-27 40,002,983,34-0,36 -10,8% ----3,132,9829 15:43
17-12-27 45,001,661,87-0,21 -11,2% --2,001,791,66105 13:55
17-12-27 50,001,001,03-- -- ----1,001,001 3-6
17-12-27 55,000,420,56-- -- ----0,420,421 28-5
17-12-2732760,000,260,31-0,03 -9,7% ----0,260,2650 26-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0022,3522,91-- -- ----22,3522,2015 26-5
15-12-28 20,0017,2517,94-- -- ----17,3517,252 22-5
15-12-28 22,0015,7716,00-- -- ----15,7715,775 19-5
15-12-2893524,0014,2514,15-0,50 -3,5% ----14,2514,255 3-6
15-12-28 25,0012,8013,28-- -- ----12,8012,801 22-5
15-12-2874926,0012,4012,44-0,47 -3,8% ----12,4012,4019 21-5
15-12-28 28,0010,4010,89-0,49 -4,5% ----10,4010,401 15:47
15-12-28 30,008,659,49-- -- ----8,658,651 2-6
15-12-28 32,007,708,22-0,52 -6,3% 3,76--7,707,701 15:53
15-12-28 34,005,957,07-- -- ----5,955,951 28-5
15-12-28 35,006,206,54-0,34 -5,2% ----6,206,205 13:42
15-12-281.79140,004,104,35-0,24 -5,5% 3,405,954,104,1010 11:05
15-12-28 45,002,282,83-- -- --------5 3-6
15-12-28 50,001,791,87-- -- 0,05--1,791,791 3-6
15-12-28 55,001,031,17-0,14 -12,0% ----1,031,031 16:09
15-12-28 60,000,650,76-- -- ----0,650,6520 7-5
15-12-28 80,000,360,17-- -- ----0,370,3630 20-3
21-12-29 15,0022,8522,90-- -- ----22,8522,8020 20-5
21-12-29 20,0016,0017,93-- -- ----16,5516,003 27-5
21-12-29 22,0016,0515,99-- -- ----16,0516,058 20-5
21-12-29 24,0014,5014,19-- -- ----14,5014,4030 3-6
21-12-29 25,0013,2013,37-0,17 -1,3% ----13,3013,2031 13:20
21-12-29 26,0012,3012,60-0,30 -2,4% ----12,3012,301 13:42
21-12-29 28,0010,8011,17-0,37 -3,3% ----10,8010,801 14:00
21-12-29 30,0010,009,89-- -- ----10,0010,001 3-6
21-12-291.19335,007,107,20-0,31 -4,3% ----7,107,105 3-6
21-12-29 40,004,805,11-0,31 -6,1% ----4,854,8011 16:29
21-12-29 45,003,553,60-- -- 2,95--3,553,552 20-5
21-12-29 50,002,092,49-- -- ----2,092,096 29-5
21-12-29 55,001,461,73-- -- ----1,461,465 29-5
21-12-29 60,001,331,21-- -- ----1,331,33101 24-4
21-12-29 80,000,340,31-- -- ----0,340,3425 3-6
21-12-29 100,000,150,10-- -- ----0,150,15100 17-4
20-12-30 15,0022,9522,90-- -- ----22,9522,9510 20-5
20-12-30 20,0016,1017,92-- -- ----16,1016,101 27-5
20-12-30 22,0015,5016,00-- -- ----15,5015,501 18-5
20-12-30 24,0014,3514,26-- -- ----14,3514,3510 3-6
20-12-30 26,0012,9212,76-- -- ----12,9212,921 19-5
20-12-3022028,0011,1011,43-0,29 -2,5% ----11,2011,104 17:24
20-12-30 30,0010,2010,30-0,10 -1,0% ----10,2010,102 10:08
20-12-30 35,007,807,81-- -- 6,85--7,807,8010 3-6
20-12-30 40,005,505,76-0,26 -4,5% 4,80--5,505,501 09:09
20-12-30 45,003,884,26-0,38 -8,9% ----3,883,8810 16:19
20-12-30 50,002,803,04-0,24 -7,9% 2,75--2,802,801 16:00
20-12-30 55,001,782,24-- -- ----1,781,785 7-5
20-12-30 60,001,681,65-- -- 1,31--1,681,685 3-6
20-12-30 80,000,530,56-- -- 0,45--0,530,5320 2-6
20-12-30 100,000,270,19-- -- 0,20--0,270,2740 3-6
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?