Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,9237,54+0,38 +1,0% 38,20537,524.588.76117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 5.908 (3.877 Calls, 2.031 Puts)
Totaal open interest bij opening 70.459 (24.262 Calls, 46.197 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2524,85-- -- ----26,2526,252 20-5
19-06-26 14,0024,2522,85-- -- ----24,2524,254 20-5
19-06-26 16,0014,8520,85-6,00 -28,8% ----14,8514,8510 19-8
19-06-26 18,0013,7518,85-5,10 -27,1% ----13,7513,7510 26-8
19-06-26 20,0017,7016,85-- -- ----17,7017,702 20-4
19-06-26 22,007,1014,85-- -- --------0 8-5
19-06-26 24,0013,6012,86-- -- ----13,6013,602 20-5
19-06-26 25,0012,8011,86-- -- ----12,8012,8010 19-5
19-06-26 26,009,8510,86-- -- ----9,859,851 5-3
19-06-26 27,009,829,86-0,04 -0,4% ----9,829,822 10-6
19-06-26 28,009,808,86-- -- ----9,809,802.502 20-5
19-06-26 29,008,677,86-- -- ----8,678,6793 20-5
19-06-26 29,507,107,36-- -- --------0 25-5
19-06-26 30,007,556,86+0,69 +10,1% ----7,557,551 10-6
19-06-26 31,006,605,86+0,74 +12,6% ----6,606,303 10-6
19-06-26 32,005,604,87-- -- ----5,605,453 3-6
19-06-26 33,004,703,88-- -- ----4,704,701 8-6
19-06-26 33,504,143,40-- -- ----4,144,141 8-6
19-06-26 34,003,562,92+0,64 +21,9% --4,003,562,8821 10-6
19-06-26 34,503,172,45-- -- ----3,173,171 8-6
19-06-26 35,002,382,00+0,38 +19,0% ----2,382,0747 10-6
19-06-26 35,502,251,57-- -- ----2,252,251 8-6
19-06-269.06336,001,761,19+0,57 +47,9% 1,00--1,761,1733 10-6
19-06-26 36,500,900,86+0,04 +4,7% ----0,900,9020 10-6
19-06-26 37,000,940,60+0,34 +56,7% 0,451,340,940,55469 10-6
19-06-26 37,500,580,40+0,18 +45,0% ----0,580,42627 10-6
19-06-26 38,000,460,25+0,21 +84,0% ----0,460,23190 10-6
19-06-26 38,500,250,16+0,09 +56,3% ----0,250,19136 10-6
19-06-26 39,000,190,11+0,08 +72,7% 0,05--0,190,1030 10-6
19-06-26 39,500,110,08-- -- ----0,110,111 9-6
19-06-26 40,000,080,05+0,03 +60,0% ----0,080,0538 10-6
19-06-26 41,000,040,02+0,02 +100,0% --0,800,050,0473 10-6
19-06-26 42,000,030,01-- -- ----0,030,0322 8-6
19-06-26 43,000,020,01-- -- ----0,030,022 5-6
19-06-26 44,000,010,010,00 0,0% ----0,010,0122 8-6
19-06-26 45,000,030,01-- -- ----0,030,032 4-6
19-06-26 46,000,020,02-- -- --0,08----0 1-6
19-06-26 48,000,110,02-- -- --------0 24-4
19-06-26 50,000,020,01-- -- ----0,020,02173 18-5
19-06-26 52,000,100,01-- -- --0,01----0 14-4
19-06-26 54,000,080,01-- -- --------0 15-4
19-06-26 55,000,020,01-- -- ----0,020,0250 8-5
19-06-26 56,000,160,01-- -- --------0 2-4
19-06-2646260,000,03---- -- --------0 21-4
17-07-26 18,00--18,89-- -- --------0 --
17-07-26 20,00--16,89-- -- --------0 --
17-07-26 22,00--14,90-- -- --------0 --
17-07-26 24,00--12,91-- -- --------0 --
17-07-26 25,00--11,92-- -- --------0 --
17-07-26 26,00--10,92-- -- --------0 --
17-07-26 27,00--9,93-- -- --------0 --
17-07-26 28,00--8,95-- -- --------0 --
17-07-26 29,00--7,96-- -- --------0 --
17-07-26 30,008,006,98-- -- --------0 3-6
17-07-26331,006,556,01+0,67 +11,1% ----6,556,551 5-6
17-07-26 32,005,755,05+0,70 +13,9% ----5,755,102 10-6
17-07-26 33,004,924,13-- -- ----4,924,9026 8-6
17-07-26 34,003,363,25-- -- ----3,363,3625 9-6
17-07-26 35,002,702,46+0,24 +9,8% 0,34--2,702,707 10-6
17-07-26 36,002,251,77+0,48 +27,1% ----2,251,7919 10-6
17-07-26 37,001,601,22+0,38 +31,1% ----1,601,2082 10-6
17-07-26 38,001,100,81+0,29 +35,8% 0,30--1,100,7962 10-6
17-07-26 39,000,600,52+0,08 +15,4% 0,101,000,630,5136 10-6
17-07-26 40,000,450,34+0,11 +32,4% --0,650,450,34144 10-6
17-07-26 41,000,290,22+0,07 +31,8% ----0,290,2518 10-6
17-07-26 42,000,190,15+0,04 +26,7% ----0,190,174 10-6
17-07-2615743,000,130,11+0,03 +27,3% ----0,130,114 10-6
17-07-26 44,000,110,08-- -- 0,07--0,110,111 8-6
17-07-26 46,000,110,04-- -- --------0 20-5
17-07-26 48,000,180,02-- -- --------0 4-5
17-07-26 50,000,040,01-- -- ----0,040,042 5-6
17-07-26 52,00--0,04-- -- --------0 --
21-08-26 18,00--18,92-- -- --------0 --
21-08-26 20,00--16,93-- -- --------0 --
21-08-26 22,00--14,94-- -- --------0 --
21-08-26 24,00--12,96-- -- --------0 --
21-08-26 25,00--11,97-- -- --------0 --
21-08-26 26,00--10,99-- -- --------0 --
21-08-26 27,00--10,01-- -- --------0 --
21-08-26 28,00--9,03-- -- --------0 --
21-08-26 29,00--8,06-- -- --------0 --
21-08-26 30,00--7,10-- -- --------0 --
21-08-26 31,006,806,16-- -- --------0 21-5
21-08-26 32,005,455,25+0,20 +3,8% ----5,455,452 10-6
21-08-26 33,005,104,38-- -- ----5,105,101 8-6
21-08-26 34,004,103,58-- -- ----4,104,101 5-6
21-08-26 35,003,012,85+0,16 +5,6% ----3,022,88560 10-6
21-08-26 36,002,362,21-- -- --------0 4-6
21-08-26 37,002,021,67+0,35 +21,0% ----2,021,786 10-6
21-08-26 38,001,301,24+0,06 +4,8% ----1,301,303 10-6
21-08-26 39,001,140,91+0,23 +25,3% 0,55--1,140,9563 10-6
21-08-26 40,000,800,66+0,14 +21,2% --1,100,800,6892 10-6
21-08-26 41,000,580,49+0,09 +18,4% ----0,580,5842 10-6
21-08-26 42,000,370,36+0,01 +2,8% ----0,370,371 10-6
21-08-26 43,000,340,27-- -- --------1 9-6
21-08-26 44,000,260,22-- -- --------1 8-6
21-08-26 46,000,160,14-- -- ----0,160,1619 8-6
21-08-26 48,000,100,11-- -- ----0,100,1015 9-6
21-08-26 50,000,110,08-- -- --------0 20-5
21-08-2610052,000,060,07-0,06 -85,7% ----0,060,06100 3-6
18-09-26 12,0020,7024,90-4,20 -16,9% ----20,7520,7047 13-11
18-09-26 14,0018,8022,90-4,10 -17,9% ----18,8018,7035 13-11
18-09-26 16,0015,3020,91-- -- ----15,3015,304 20-1
18-09-26 18,00--18,92-- -- --------0 --
18-09-26 20,0018,0416,94-- -- ----18,0817,95163 20-5
18-09-26 22,00--14,95-- -- --------0 --
18-09-26 24,0011,9112,97-- -- ----11,9111,912 8-5
18-09-26 25,0012,2511,99-- -- ----12,2512,252 4-6
18-09-26 26,006,4511,00-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,03-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,06+0,68 +7,5% ----10,0010,001 20-5
18-09-26 29,009,068,10-- -- ----9,068,9019 20-5
18-09-26 30,007,857,16-- -- ----7,857,852 8-6
18-09-26 32,005,755,35+0,40 +7,5% ----5,755,751 10-6
18-09-26 34,004,143,76+0,38 +10,1% 0,30--4,143,807 10-6
18-09-26 36,002,732,44+0,29 +11,9% ----2,732,5914 10-6
18-09-26 38,001,771,47+0,30 +20,4% ----1,771,5010 10-6
18-09-26 40,001,020,87+0,15 +17,2% ----1,020,8519 10-6
18-09-26 42,000,580,51+0,07 +13,7% ----0,580,50374 10-6
18-09-26 44,000,360,31+0,05 +16,1% ----0,360,3611 10-6
18-09-26 45,000,220,25-- -- ----0,220,222 1-6
18-09-26 46,000,230,21+0,02 +9,5% ----0,230,2310 10-6
18-09-26 48,000,160,15-- -- ----0,160,161 26-5
18-09-26 50,000,100,11-0,01 -9,1% ----0,100,1010 10-6
18-09-26 55,000,070,06-- -- --------0 15-5
18-09-261160,000,160,03-0,01 -33,3% ----0,160,1610 8-4
18-09-26270,000,030,01-- -- --------0 18-5
18-12-26 10,0027,0026,89+0,11 +0,4% ----27,0027,002 10-6
18-12-26 12,0024,7524,90-- -- --------0 25-5
18-12-26 14,0022,1522,91-- -- --------0 27-5
18-12-26 15,0021,3021,91-- -- ----21,3021,305 27-5
18-12-26 16,0021,3020,92-- -- --------0 22-5
18-12-265218,0019,5018,93+0,69 +3,6% ----19,5019,4545 21-5
18-12-26 20,0017,0016,94-- -- ----17,0017,002 9-6
18-12-26 22,0015,8514,96-- -- --------0 20-5
18-12-26 24,0013,6513,00-- -- ----13,6513,651 22-5
18-12-26 25,0012,8512,02-- -- ----12,8512,851 8-6
18-12-26 26,0011,9711,06-- -- ----11,9711,972 3-6
18-12-26 27,0010,1010,100,00 0,0% ----10,1010,102 10-6
18-12-26 28,009,109,18-- -- ----9,109,106 2-6
18-12-26 29,008,108,27-- -- --------0 25-5
18-12-26 30,007,657,39+0,26 +3,5% 3,50--7,657,654 10-6
18-12-26 32,006,305,75+0,55 +9,6% ----6,306,303 10-6
18-12-26 34,004,654,30+0,35 +8,1% ----4,654,449 10-6
18-12-26 35,003,973,67-- -- 3,054,503,973,979 9-6
18-12-26 36,003,343,09+0,25 +8,1% ----3,343,1624 10-6
18-12-26 38,002,332,12+0,21 +9,9% ----2,332,10107 10-6
18-12-26 40,001,651,43+0,22 +15,4% ----1,651,6515 10-6
18-12-26 42,001,010,96+0,05 +5,2% ----1,011,012 10-6
18-12-26 44,000,750,65+0,10 +15,4% 0,20--0,750,6412 10-6
18-12-26 45,000,570,54+0,03 +5,6% ----0,570,5762 10-6
18-12-26 46,000,510,46-- -- --------11 8-6
18-12-26 48,000,260,33-- -- --------0 29-5
18-12-26 50,000,210,24-- -- --0,500,210,212 2-6
18-12-26 55,000,120,13-- -- ----0,120,1260 2-6
18-12-26 60,000,120,08-- -- --0,560,120,121 6-5
18-12-26 70,000,070,01-- -- ----0,070,073 28-4
19-03-27 16,0021,1520,92-- -- ----21,1521,1010 26-5
19-03-27 18,0018,3018,93-- -- --------0 27-5
19-03-27 20,0017,0516,95-- -- --------0 26-5
19-03-27 22,0018,1514,97-- -- --------0 27-3
19-03-27 24,00--13,02-- -- --------0 --
19-03-27 26,00--11,12-- -- --------0 --
19-03-27 27,00--10,20-- -- --------0 --
19-03-27 28,00--9,29-- -- --------0 --
19-03-27 29,00--8,43-- -- --------0 --
19-03-27 30,007,057,60-- -- --------0 27-5
19-03-27 32,006,256,06-- -- ----6,256,252 5-6
19-03-27 34,004,644,70-- -- ----4,984,64259 9-6
19-03-27 36,003,883,54-- -- --------0 4-6
19-03-27 38,002,732,60+0,13 +5,0% 2,06--2,732,733 10-6
19-03-27 40,002,061,89+0,17 +9,0% ----2,061,87165 10-6
19-03-2795042,001,411,35+0,22 +16,3% ----1,411,412 10-6
19-03-27 44,000,820,97-- -- --------0 28-5
19-03-27 46,000,730,70-- -- ----0,730,733 9-6
19-03-27 48,000,470,52-- -- --------0 4-6
19-03-27 50,000,440,39-- -- ----0,440,445 8-6
19-03-27 55,000,480,20-- -- --------0 15-4
19-03-27 60,000,200,12-- -- --------0 27-4
19-03-27 70,00--0,06-- -- --------0 --
18-06-27 20,0018,2516,95-- -- ----18,2518,255 20-5
18-06-27 22,0013,0014,98-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,05-- -- ----14,0013,852 20-5
18-06-27 26,0012,6711,19-- -- ----12,6712,67395 16-4
18-06-27 28,008,609,43-- -- --17,008,608,602 27-5
18-06-27 30,008,107,81+0,29 +3,7% ----8,108,101 10-6
18-06-27 35,004,804,46+0,34 +7,6% ----4,804,801 10-6
18-06-274.66840,002,552,26+0,29 +12,8% 1,50--2,552,555 10-6
18-06-27 45,001,231,10-- -- ----1,231,185 9-6
18-06-27 50,000,550,53-- -- --------1 9-6
18-06-27 55,000,330,27-- -- ----0,330,3326 8-6
18-06-27 60,000,220,17-- -- ----0,220,22125 6-5
18-06-27 80,000,130,01-- -- --------0 22-5
17-12-27 15,0022,2521,91-- -- ----22,2522,2510 26-5
17-12-27 20,0016,8016,95-- -- --18,30----0 25-5
17-12-27 22,0015,7215,00-- -- --------0 20-5
17-12-27 24,0013,7213,11+0,61 +4,7% --15,0013,7213,3927 10-6
17-12-27 26,0012,0011,33+0,67 +5,9% ----12,0011,406 10-6
17-12-27 28,009,259,68-- -- ----9,259,252 28-5
17-12-27 30,008,258,17+0,08 +1,0% ----8,258,251 10-6
17-12-27 32,007,306,81-- -- ----7,307,3015 3-6
17-12-27 34,005,705,60+0,10 +1,8% ----5,705,6011 10-6
17-12-27 35,005,405,06+0,34 +6,7% ----5,405,403 10-6
17-12-27 40,003,052,89+0,16 +5,5% ----3,052,902 10-6
17-12-27 45,001,681,61-- -- --2,001,681,685 9-6
17-12-27 50,001,000,86-- -- ----1,001,001 3-6
17-12-27 55,000,420,47-- -- --------0 28-5
17-12-27 60,000,260,26-- -- --1,00----0 26-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0022,3521,91-- -- --------0 26-5
15-12-28 20,0017,2516,94-- -- ----17,3517,252 22-5
15-12-28 22,0015,7715,00-- -- --------0 19-5
15-12-28 24,0013,7513,20-- -- ----13,7513,751 9-6
15-12-28 25,0012,7512,36-- -- ----12,7512,751 5-6
15-12-28 26,0012,4011,56-- -- ----12,4012,4019 21-5
15-12-28 28,0010,3810,07+0,31 +3,1% ----10,3810,382 10-6
15-12-282.80430,008,658,72+0,53 +6,1% ----8,658,651 2-6
15-12-28 32,007,707,50-- -- 3,76--7,707,701 4-6
15-12-28 34,005,956,41-- -- ----5,955,951 28-5
15-12-28 35,006,355,89+0,46 +7,8% ----6,356,351 10-6
15-12-28 40,004,103,87+0,23 +5,9% 3,405,954,103,9531 10-6
15-12-28 45,002,462,50-- -- 2,422,752,522,4754 9-6
15-12-28 50,001,581,64-- -- 1,55--1,611,582 9-6
15-12-28 55,000,991,00-- -- 0,97--1,010,992 9-6
15-12-28 60,000,650,65-- -- --------0 7-5
15-12-28 80,000,360,15-- -- ----0,370,3630 20-3
21-12-29 15,0022,8521,90-- -- --------0 20-5
21-12-29 20,0017,3516,92-- -- ----17,3517,351 5-6
21-12-29 22,0015,9515,02-- -- ----15,9515,951 8-6
21-12-29 24,0014,5013,28-- -- ----14,5014,4030 3-6
21-12-29 25,0013,2012,50-- -- ----13,3013,2031 4-6
21-12-29 26,0012,7011,76-- -- ----12,7012,452 8-6
21-12-29 28,0010,6010,40+0,20 +1,9% ----10,6010,601 10-6
21-12-294.50330,009,639,19+0,49 +5,3% ----9,639,553 5-6
21-12-29 35,007,106,62-- -- --------0 3-6
21-12-29 40,004,904,66+0,24 +5,2% ----4,904,753 10-6
21-12-291.12545,003,233,20+0,29 +9,1% ----3,233,231 10-6
21-12-29 50,002,092,23-- -- ----2,092,096 29-5
21-12-29 55,001,461,56-- -- ----1,461,465 29-5
21-12-29 60,001,331,09-- -- --------0 24-4
21-12-2936280,000,340,28+0,06 +21,4% ----0,340,3425 3-6
21-12-29 100,000,150,12-- -- --------0 17-4
20-12-30 15,0022,9521,91-- -- --------0 20-5
20-12-30 20,0016,1016,94-- -- --------0 27-5
20-12-30 22,0015,5015,05-- -- --------0 18-5
20-12-30 24,0014,2513,39+0,86 +6,4% ----14,2513,8246 10-6
20-12-30 26,0012,9211,94-- -- --------0 19-5
20-12-30 28,0011,4010,77+0,63 +5,8% ----11,4011,004 10-6
20-12-30 30,0010,259,60+0,65 +6,8% ----10,259,852 10-6
20-12-30 35,007,457,19+0,26 +3,6% ----7,457,4515 10-6
20-12-30 40,005,405,28+0,12 +2,3% 5,20--5,405,408 10-6
20-12-30 45,003,803,89-0,09 -2,3% 3,72--3,933,801 10-6
20-12-30 50,002,852,76-- -- 2,74--2,922,852 9-6
20-12-30 55,002,062,03-- -- 2,02--2,142,063 9-6
20-12-30 60,001,521,50-- -- 1,49--1,601,525 9-6
20-12-30 80,000,550,53-- -- 0,45--0,550,551 9-6
20-12-30 100,000,270,26-- -- 0,20------0 3-6
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by