Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 40,91540,15+0,77 +1,9% 41,02540,266.186.55417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 17.769 (13.527 Calls, 4.242 Puts)
Totaal open interest bij opening 82.009 (33.702 Calls, 48.307 Puts)
Call / Put ratio 3,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00--24,17-- -- --------0 --
17-04-26 18,00--22,19-- -- --------0 --
17-04-26 20,00--20,19-- -- --------0 --
17-04-26 22,00--18,19-- -- --------0 --
17-04-26 23,00--17,18-- -- --------0 --
17-04-26 24,00--16,19-- -- --------0 --
17-04-26 25,00--15,20-- -- --------0 --
17-04-26 26,00--14,20-- -- --------0 --
17-04-26 27,0012,7013,19-- -- ----12,7012,704 24-3
17-04-26 27,50--12,69-- -- --------0 --
17-04-26 28,00--12,20-- -- --------0 --
17-04-26 28,5010,0011,70-- -- ----10,8010,002 23-3
17-04-26 29,0010,7511,20-0,45 -4,0% ----10,7510,751 27-3
17-04-26 29,508,0010,69-- -- ----8,008,001 11-3
17-04-26 30,009,8010,20-- -- ----10,059,7018 20-3
17-04-26 31,009,159,21-0,06 -0,7% ----9,158,7562 27-3
17-04-265.02432,008,108,22-0,01 -0,1% ----8,108,107 27-3
17-04-26 33,007,107,22-- -- 0,07--7,106,7569 27-3
17-04-26 34,006,006,25-0,25 -4,0% ----6,005,839 27-3
17-04-26 35,004,865,29-0,43 -8,1% ----4,954,867 27-3
17-04-26 36,004,184,36-0,18 -4,1% ----4,304,0017 27-3
17-04-26 37,003,403,45-- -- --3,603,403,0018 27-3
17-04-26 38,002,602,64-0,04 -1,5% ----2,602,302.507 27-3
17-04-261.46739,001,881,91-0,02 -1,0% ----1,881,6229 27-3
17-04-26 40,001,271,32-0,05 -3,8% 0,201,481,321,04738 27-3
17-04-26 41,000,850,87-0,02 -2,3% --1,000,850,68208 27-3
17-04-26 42,000,540,56-0,02 -3,6% ----0,540,43168 27-3
17-04-26 43,000,340,34-- -- 0,14--0,340,28250 27-3
17-04-26 44,000,210,22-- -- --0,240,220,186 27-3
17-04-26 45,000,150,16-0,01 -6,3% ----0,150,153 27-3
17-04-26 46,000,130,13-- -- ----0,130,1245 26-3
17-04-26 48,000,100,09-- -- ----0,100,1064 26-3
17-04-26 50,000,090,07-- -- ----0,090,09100 17-3
17-04-26 52,000,060,06-- -- ----0,060,0650 17-3
17-04-26 54,000,070,04-- -- ----0,070,0710 27-3
15-05-26 16,00--24,21-- -- --------0 --
15-05-26 18,00--22,22-- -- --------0 --
15-05-26 20,00--20,22-- -- --------0 --
15-05-26 22,00--18,24-- -- --------0 --
15-05-26 24,00--16,24-- -- --------0 --
15-05-26 25,00--15,28-- -- --------0 --
15-05-26 26,00--14,27-- -- --------0 --
15-05-26 27,00--13,30-- -- --------0 --
15-05-26 28,00--12,30-- -- --------0 --
15-05-26 29,00--11,32-- -- --------0 --
15-05-26 29,5010,8010,82-- -- ----10,8010,801 27-3
15-05-26 30,0010,1010,34-- -- ----10,1010,101 26-3
15-05-26 31,009,509,37-- -- ----9,509,50120 20-3
15-05-26 32,008,158,39-- -- ----8,158,151 26-3
15-05-26 33,006,977,42-- -- --9,107,406,9710 27-3
15-05-26 34,006,066,47-0,41 -6,3% ----6,066,065 27-3
15-05-26 35,005,205,56-0,36 -6,5% ----5,205,205 27-3
15-05-26 36,004,564,70-- -- ----4,564,5610 26-3
15-05-26 37,003,503,87-- -- ----3,503,5022 27-3
15-05-26 38,002,753,16-0,41 -13,0% 2,15--2,852,753.002 27-3
15-05-26 39,002,172,47-- -- 2,00--2,212,173 27-3
15-05-263.35240,001,901,95-0,05 -2,6% --2,501,901,6669 27-3
15-05-26 41,001,311,45-- -- ----1,311,2664 27-3
15-05-26 42,001,081,09-- -- --2,001,080,94290 27-3
15-05-26 43,000,690,86-0,17 -19,8% ----0,690,692 27-3
15-05-26 44,000,560,65-0,09 -13,8% ----0,590,5290 27-3
15-05-26 45,000,420,49-0,07 -14,3% --0,500,460,41203 27-3
15-05-26 46,000,330,40-0,07 -17,5% ----0,330,3343 27-3
15-05-26 48,000,240,26-- -- ----0,240,2119 24-3
15-05-26 50,000,170,19-- -- ----0,170,172 24-3
15-05-26 52,000,140,15-- -- ----0,140,1415 25-3
15-05-26 54,00--0,13-- -- --------0 --
19-06-26 12,0023,8028,21-- -- ----23,8023,801 5-3
19-06-26314,0022,4526,21-0,01 0,0% ----22,4522,452 6-3
19-06-26 16,0014,8524,22-9,37 -38,7% ----14,8514,8510 19-8
19-06-26 18,0013,7522,23-8,48 -38,1% ----13,7513,7510 26-8
19-06-26 20,0016,3020,22-- -- ----16,3016,302 2-3
19-06-26 22,007,1018,24-11,14 -61,1% ----7,107,1010 8-5
19-06-26 24,009,6316,26-- -- ----9,719,38241 18-2
19-06-26 25,009,0015,27-- -- ----9,009,0010 19-2
19-06-26926,009,8514,28-0,03 -0,2% ----9,859,851 5-3
19-06-26 27,0013,1513,30-- -- ----13,1513,152 17-3
19-06-26 28,0011,8412,29-- -- --17,1012,1511,84787 26-3
19-06-26 29,0011,1011,32-- -- ----11,1011,1010 18-3
19-06-26 30,0010,3510,37-- -- 1,30--10,3510,003 27-3
19-06-26 31,009,289,42-- -- ----9,289,281 18-3
19-06-26 32,008,408,48-0,08 -0,9% 1,40--8,508,0535 27-3
19-06-2611433,007,207,55-0,01 -0,1% ----7,207,1014 20-3
19-06-26 34,006,606,65-- -- ----6,606,601 27-3
19-06-26 35,005,655,77-0,12 -2,1% --6,005,655,6525 27-3
19-06-26 36,004,614,95-0,34 -6,9% 0,21--4,874,6144 27-3
19-06-26 37,003,844,19-- -- ----3,843,8446 25-3
19-06-26 38,003,413,49-0,08 -2,3% --3,803,413,173.070 27-3
19-06-2622839,002,682,88-- -- --2,952,752,68101 26-3
19-06-26 40,002,312,33-- -- ----2,322,07217 27-3
19-06-26 41,001,871,91-0,04 -2,1% ----1,871,833 27-3
19-06-26 42,001,501,53-0,03 -2,0% ----1,521,33181 27-3
19-06-26 43,001,141,23-0,09 -7,3% ----1,141,0651 27-3
19-06-261.79544,001,001,00-0,03 -3,0% --1,101,000,864 27-3
19-06-26 45,000,760,79-- -- --0,900,760,7529 27-3
19-06-262.72146,000,650,67-0,03 -4,5% ----0,650,57109 27-3
19-06-26 48,000,400,46-0,06 -13,0% ----0,400,401 27-3
19-06-26 50,000,290,36-0,07 -19,4% ----0,290,291 27-3
19-06-26 52,000,230,27-0,01 -3,7% ----0,230,231 27-3
19-06-26 54,000,180,22-0,04 -18,2% ----0,180,181 27-3
19-06-26 55,000,190,20-- -- ----0,190,191 26-3
19-06-26 60,000,120,13-0,01 -7,7% ----0,120,121 27-3
18-09-26 12,0020,7028,21-0,01 0,0% ----20,7520,7047 13-11
18-09-26 14,0018,8026,22-7,42 -28,3% ----18,8018,7035 13-11
18-09-26 16,0015,3024,23-- -- ----15,3015,304 20-1
18-09-26 18,00--22,24-- -- --------0 --
18-09-26 20,0013,1120,26-0,01 0,0% ----13,1113,111 16-2
18-09-26 22,00--18,28-- -- --------0 --
18-09-26 24,0014,8016,30-- -- ----14,8014,801 13-3
18-09-26 25,0014,9515,32-- -- ----14,9514,951 20-3
18-09-26 26,006,4514,34-- -- ----6,456,451 30-1
18-09-26 27,0012,7513,37-- -- ----12,7512,751 20-3
18-09-26 28,0011,7712,42-- -- ----11,8611,7375 20-3
18-09-26 29,0010,9111,46-- -- ----10,9110,911 16-3
18-09-26 30,0010,0410,53-0,49 -4,7% ----10,0410,0460 27-3
18-09-26 32,008,598,72-0,13 -1,5% ----8,658,594 27-3
18-09-26 34,006,787,05-- -- 0,30--6,786,782 26-3
18-09-26 36,005,405,50-0,10 -1,8% ----5,405,2514 27-3
18-09-262.33238,003,974,21-0,01 -0,2% 2,649,004,153,973 27-3
18-09-26 40,003,103,13-0,03 -1,0% ----3,102,9462 27-3
18-09-26 42,002,082,29-0,21 -9,2% ----2,102,084 27-3
18-09-26 44,001,531,67-0,14 -8,4% ----1,551,537 27-3
18-09-26 45,001,301,45-0,15 -10,3% 0,90--1,301,301 27-3
18-09-2612946,001,121,24-0,01 -0,8% ----1,181,1212 26-3
18-09-26948,000,860,94-0,02 -2,1% --1,090,860,804 24-3
18-09-2611.54350,000,700,73-0,02 -2,7% ----0,700,702 27-3
18-09-26 55,000,430,43-- -- ----0,430,432 23-3
18-09-26 60,00--0,28-- -- --------0 --
18-12-26 10,0028,4530,19-- -- ----29,3028,452 23-3
18-12-26 12,0021,5728,22-- -- ----21,5721,5750 18-2
18-12-2610014,0021,6226,23-0,01 0,0% ----21,6221,62100 4-3
18-12-26 15,0025,1025,23-0,13 -0,5% ----25,1024,908 27-3
18-12-26 16,0019,6324,23-- -- ----19,6319,63120 5-3
18-12-26 18,0021,6522,24-- -- ----21,6521,652 17-3
18-12-26 20,0019,4020,15-- -- ----19,4019,401 24-3
18-12-26 22,0018,2518,28-- -- ----18,2518,251 26-3
18-12-26 24,0015,3516,33-- -- ----15,4015,3518 23-3
18-12-26 25,0014,9515,33-- -- ----14,9514,9010 25-3
18-12-26 26,0013,8714,37-0,50 -3,5% ----13,8713,871 27-3
18-12-26 27,0013,0013,42-0,42 -3,1% ----13,0013,0026 27-3
18-12-26 28,0012,3512,51-- -- ----12,3512,353 26-3
18-12-26 29,0011,4011,61-- -- ----11,4011,402 26-3
18-12-26 30,0010,7010,67+0,03 +0,3% 2,9511,0010,7010,701 27-3
18-12-26 32,008,858,98-0,13 -1,4% ----8,858,8522 27-3
18-12-26 34,007,207,38-0,18 -2,4% ----7,207,2012 27-3
18-12-26 35,006,506,65-- -- ----6,556,5063 27-3
18-12-26 36,005,955,95-- -- ----5,955,8533 27-3
18-12-26 38,004,664,71-- -- --5,004,664,665 27-3
18-12-26 40,003,653,66-0,01 -0,3% --3,903,693,40378 27-3
18-12-26 42,002,602,82-0,22 -7,8% 2,403,502,602,602 27-3
18-12-26 44,002,152,17-0,02 -0,9% ----2,152,0029 27-3
18-12-26 45,001,701,88-0,18 -9,6% --2,051,701,705 27-3
18-12-26 46,001,611,65-0,04 -2,4% ----1,631,59171 27-3
18-12-2631848,001,221,27-0,01 -0,8% ----1,241,2198 26-3
18-12-26 50,000,940,98-0,04 -4,1% ----0,940,9410 27-3
18-12-26 55,000,520,58-0,06 -10,3% --0,700,520,52100 27-3
18-12-26 60,000,380,37-- -- ----0,380,382 20-3
19-03-27 16,00--24,22-- -- --------0 --
19-03-27 18,00--22,23-- -- --------0 --
19-03-27 20,00--20,24-- -- --------0 --
19-03-27 22,0018,1518,25-0,10 -0,5% ----18,1518,1515 27-3
19-03-27 24,00--16,29-- -- --------0 --
19-03-27 26,00--14,39-- -- --------0 --
19-03-27 28,00--12,57-- -- --------0 --
19-03-27 29,00--11,69-- -- --------0 --
19-03-27 30,00--10,85-- -- --------0 --
19-03-27 32,00--9,22-- -- --------0 --
19-03-27 34,00--7,70-- -- --------0 --
19-03-27 36,006,206,33-- -- ----6,206,203 26-3
19-03-27 38,004,855,12-0,27 -5,3% ----5,054,853 27-3
19-03-27 40,004,054,10-0,05 -1,2% ----4,053,998 27-3
19-03-27 42,003,203,25-0,05 -1,5% ----3,203,201 27-3
19-03-27 44,002,472,56-- -- ----2,472,4710 26-3
19-03-27 46,00--2,01-- -- --------0 --
19-03-27 48,00--1,58-- -- --------0 --
19-03-27 50,00--1,26-- -- --------0 --
19-03-27 55,00--0,73-- -- --------0 --
19-03-27 60,000,400,45-0,05 -11,1% ----0,400,401 27-3
18-06-27 20,0019,7020,24-- -- ----19,7019,701 16-3
18-06-27 22,0013,0018,29-- -- ----13,0013,002 26-2
18-06-27 24,0016,2516,40-0,15 -0,9% ----16,2516,2515 27-3
18-06-27 26,0014,1014,51-- -- ----14,1014,1050 20-3
18-06-27 28,0012,7512,70-- -- ----12,7512,452 18-3
18-06-27 30,0010,0011,00-- -- ----10,009,7014 23-3
18-06-27 35,007,207,30-0,10 -1,4% ----7,207,20251 27-3
18-06-27 40,004,384,43-- -- --4,754,424,2015 27-3
18-06-27 45,002,652,62+0,03 +1,1% ----2,652,466 27-3
18-06-27 50,001,471,52-- -- ----1,471,471 26-3
18-06-27 55,000,910,89-- -- ----0,910,91128 26-3
18-06-27 60,000,580,54-- -- ----0,580,581 27-3
18-06-27 80,000,130,16-- -- ----0,130,13337 26-3
17-12-27 15,0025,2125,22-- -- ----25,2125,21260 17-3
17-12-27 20,0019,8020,25-- -- ----19,8019,803 20-3
17-12-27 22,0017,9518,26-- -- ----17,9517,95100 20-3
17-12-27 24,0016,2416,33-- -- ----16,3016,244 26-3
17-12-27 26,0014,6014,53-- -- ----14,6014,207 27-3
17-12-27 28,0012,5012,81-0,31 -2,4% ----12,5012,36112 27-3
17-12-27 30,0010,8311,24-0,41 -3,6% ----10,8310,831 27-3
17-12-27 32,009,459,78-- -- 7,0010,009,609,454 26-3
17-12-27 34,008,408,43-0,03 -0,4% ----8,408,159 27-3
17-12-27 35,007,757,80-0,05 -0,6% 3,00--7,757,4566 27-3
17-12-27 40,005,105,08-- -- --5,205,104,8270 27-3
17-12-2775045,003,203,200,00 0,0% ----3,203,0025 27-3
17-12-27 50,001,721,99-- -- ----1,721,723 25-3
17-12-27 55,001,161,24-0,08 -6,5% ----1,161,163 27-3
17-12-27 60,000,750,78-- -- ----0,750,7557 19-3
17-12-27 80,00--0,13-- -- 0,02------0 --
15-12-28 15,0025,1025,22-- -- ----25,1025,1025 17-3
15-12-28 20,0019,9020,30-- -- ----19,9019,902 19-3
15-12-28 22,0015,8018,39-- -- ----15,9715,807 12-3
15-12-28 24,0015,8016,56-- -- ----15,8015,802 23-3
15-12-283.22725,0015,3015,73-0,06 -0,4% ----15,3015,3065 26-3
15-12-28 26,0013,9614,83-- -- ----14,0113,94290 24-3
15-12-28 28,0013,2513,24+0,01 +0,1% ----13,2513,251 27-3
15-12-28 30,0011,3511,77-- -- ----11,3511,35194 24-3
15-12-28 32,0010,3510,41-0,06 -0,6% 3,76--10,3510,355 27-3
15-12-28 34,009,009,19-- -- ----9,008,903 17-3
15-12-28 35,007,728,58-- -- ----7,757,725 24-3
15-12-28 40,005,506,07-- -- 0,557,955,505,502 25-3
15-12-28 45,004,124,21-- -- 3,00--4,124,121 26-3
15-12-28 50,002,642,92-- -- ----2,642,642 17-3
15-12-28 55,001,792,01-- -- ----1,791,79100 23-3
15-12-2849560,001,211,38+0,01 +0,7% ----1,211,21100 23-3
15-12-28 80,000,360,37-- -- ----0,370,3630 20-3
21-12-29 15,0018,2025,22-- -- ----18,2018,201 16-2
21-12-29 20,0018,7020,27-- -- ----18,7018,701 23-3
21-12-29 22,0014,0018,36-- -- --19,1014,0014,002 3-3
21-12-29 24,0016,2916,67-0,38 -2,3% ----16,3216,2454 27-3
21-12-29 25,0015,4015,87-0,47 -3,0% ----15,4015,405 27-3
21-12-29 26,0015,0515,04+0,01 +0,1% ----15,0514,802 27-3
21-12-29 28,0012,5013,54-- -- ----12,7511,803 23-3
21-12-29 30,0012,0512,14-0,09 -0,7% ----12,0511,7525 27-3
21-12-29 35,009,019,19-0,18 -2,0% ----9,019,0110 27-3
21-12-29 40,006,706,86-0,16 -2,3% ----6,706,703 27-3
21-12-29 45,005,005,01-0,01 -0,2% ----5,005,002 27-3
21-12-29 50,003,453,64-- -- ----3,453,451 26-3
21-12-29 55,001,912,67-- -- ----1,911,917 13-3
21-12-29 60,001,801,96-- -- ----1,801,801 25-3
21-12-29 80,000,630,62+0,01 +1,6% ----0,630,6323 27-3
21-12-29 100,00--0,26-- -- --------0 --
20-12-30 15,0025,0525,21-- -- ----25,0525,052 26-3
20-12-30 20,0019,9120,33-- -- ----19,9119,9150 25-3
20-12-30 22,0016,1018,58-- -- ----16,1016,102 12-3
20-12-30 24,0016,4516,85-- -- ----16,4516,452 17-3
20-12-30 26,0014,8615,29-- -- ----14,8614,862 24-3
20-12-30 28,0013,9013,82+0,08 +0,6% ----13,9013,759 27-3
20-12-30 30,0012,2712,52-0,25 -2,0% ----12,2712,2750 27-3
20-12-30 35,009,469,72-- -- ----9,469,463 26-3
20-12-30 40,007,507,46+0,04 +0,5% ----7,507,501 27-3
20-12-30 45,005,455,73-0,28 -4,9% ----5,555,458 27-3
20-12-30 50,004,304,33-0,03 -0,7% --5,054,304,252 27-3
20-12-30 55,003,003,31-- -- ----3,003,0028 25-3
20-12-30 60,002,502,55-- -- ----2,502,501 26-3
20-12-308680,000,900,96+0,02 +2,1% ----0,900,9011 26-3
20-12-30 100,00--0,44-- -- --------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?