Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 37,82537,215+0,61 +1,6% 37,9337,3053.277.00717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 12.419 (7.027 Calls, 5.392 Puts)
Totaal open interest bij opening 80.623 (29.410 Calls, 51.213 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 12,0026,2525,23+0,61 +2,4% ----26,2526,252 20-5
19-06-26 14,0024,2523,23-- -- 23,7523,9524,2524,254 20-5
19-06-26 16,0014,8521,23-6,38 -30,1% ----14,8514,8510 19-8
19-06-26 18,0013,7519,24-5,49 -28,5% ----13,7513,7510 26-8
19-06-26 20,0017,7017,24-- -- ----17,7017,702 20-4
19-06-26 22,007,1015,24-- -- 15,7516,007,107,1010 8-5
19-06-26 24,0013,6013,24-- -- ----13,6013,602 20-5
19-06-26 25,0012,8012,24-- -- ----12,8012,8010 19-5
19-06-26 26,009,8511,25-- -- ----9,859,851 5-3
19-06-26 27,0010,7010,25-- -- ----10,7010,705 20-5
19-06-26 28,009,809,25-- -- 9,8010,009,809,802.502 20-5
19-06-26 29,008,678,25-- -- 8,809,008,678,6793 20-5
19-06-26 29,507,107,75-- -- ----7,107,101 25-5
19-06-26 30,007,707,25+0,45 +6,2% 7,808,007,857,703 15:53
19-06-26 31,006,906,26+0,64 +10,2% ----6,906,901 16:30
19-06-26 32,005,605,27+0,33 +6,3% ----5,605,453 10:19
19-06-26 33,004,754,29+0,46 +10,7% 4,835,004,754,751 10:54
19-06-26 34,004,003,34+0,66 +19,8% --4,504,003,6513 17:04
19-06-26 35,002,852,42+0,43 +17,8% ----2,952,8511 16:04
19-06-26 36,002,121,61+0,51 +31,7% 0,21--2,141,6551 16:37
19-06-26 37,001,400,96+0,44 +45,8% 0,35--1,401,10316 17:04
19-06-26 38,000,750,51+0,24 +47,1% ----0,800,58289 17:23
19-06-26 39,000,400,26+0,14 +53,8% 0,370,430,400,29346 16:59
19-06-26 40,000,210,14+0,07 +50,0% ----0,210,1838 17:01
19-06-26 41,000,110,08+0,03 +37,5% 0,090,140,120,0941 16:44
19-06-26 42,000,030,05-- -- 0,040,090,040,0214 2-6
19-06-26 43,000,040,02+0,02 +100,0% ----0,040,034 16:20
19-06-26 44,000,030,01+0,02 +200,0% ----0,030,032 11:56
19-06-26 45,000,040,02-- -- ----0,040,0410 29-5
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--19,28-- -- 19,8020,00----0 --
17-07-26 20,00--17,29-- -- --------0 --
17-07-26 22,00--15,30-- -- --------0 --
17-07-26 24,00--13,31-- -- --------0 --
17-07-26 25,00--12,31-- -- 12,7513,10----0 --
17-07-26 26,00--11,32-- -- 11,8512,05----0 --
17-07-26 27,00--10,32-- -- --------0 --
17-07-26 28,00--9,33-- -- --------0 --
17-07-26 29,00--8,35-- -- --------0 --
17-07-26 30,008,007,36+0,64 +8,7% 7,908,108,007,852 16:31
17-07-26 31,005,976,39-- -- ----5,975,971 18-5
17-07-26 32,005,865,44+0,42 +7,7% ----5,865,861 12:11
17-07-26 33,005,054,50+0,55 +12,2% ----5,055,0510 15:13
17-07-2671934,004,183,62+0,54 +14,9% 4,124,254,183,975 17:16
17-07-26 35,002,502,80-- -- 0,09--2,502,503 2-6
17-07-26 36,002,552,08+0,47 +22,6% ----2,572,2166 16:35
17-07-26 37,001,861,47+0,39 +26,5% ----1,901,55205 17:15
17-07-26 38,001,340,99+0,35 +35,4% 1,271,341,341,08179 17:02
17-07-26 39,000,830,67+0,16 +23,9% --1,000,900,7631 15:57
17-07-26 40,000,620,44+0,18 +40,9% --0,650,620,47210 16:32
17-07-26 41,000,420,30+0,12 +40,0% ----0,420,3635 17:04
17-07-26 42,000,280,21+0,07 +33,3% 0,250,280,280,2669 17:03
17-07-26 43,000,170,14+0,03 +21,4% ----0,170,1520 12:06
17-07-26 44,000,170,08-- -- 0,07--0,170,163 21-5
17-07-26 46,000,110,03-- -- ----0,110,111 20-5
17-07-26 48,000,180,01-- -- ----0,180,181 4-5
17-07-26 50,000,140,02-- -- 0,020,080,140,1425 30-4
17-07-26 52,00--0,01-- -- --------0 --
21-08-26 18,00--19,31-- -- --------0 --
21-08-26 20,00--17,32-- -- --------0 --
21-08-26 22,00--15,33-- -- 15,8516,05----0 --
21-08-26 24,00--13,34-- -- --------0 --
21-08-26 25,00--12,35-- -- --------0 --
21-08-26 26,00--11,36-- -- --------0 --
21-08-26 27,00--10,38-- -- 10,9511,15----0 --
21-08-26 28,00--9,40-- -- --------0 --
21-08-26 29,00--8,43-- -- --------0 --
21-08-26 30,00--7,48-- -- --------0 --
21-08-26 31,006,806,54-- -- 7,057,256,806,70100 21-5
21-08-26 32,005,455,61-- -- ----5,455,452 2-6
21-08-26 33,005,354,73+0,62 +13,1% ----5,355,3515 16:32
21-08-264134,002,883,90+0,53 +13,6% ----2,882,882 27-5
21-08-26 35,003,603,14+0,46 +14,6% 3,593,713,603,605 12:59
21-08-26 36,002,102,47-- -- ----2,112,098 2-6
21-08-26 37,002,311,89+0,42 +22,2% ----2,312,009 17:22
21-08-26 38,001,761,40+0,36 +25,7% ----1,761,5619 16:32
21-08-26 39,001,261,04+0,22 +21,2% 1,271,351,261,1014 13:39
21-08-26 40,000,960,76+0,20 +26,3% --1,100,960,9016 14:23
21-08-26 41,000,650,56+0,09 +16,1% ----0,650,65100 10:17
21-08-26 42,000,400,40-- -- ----0,400,3221 2-6
21-08-26 43,000,340,31+0,03 +9,7% ----0,340,346 09:50
21-08-26 44,000,210,24-0,03 -12,5% 0,270,330,210,212 17:18
21-08-26 46,000,160,12+0,04 +33,3% ----0,160,161 10:15
21-08-26 48,000,100,05-- -- ----0,100,1010 1-6
21-08-26 50,000,110,02-- -- ----0,110,112 20-5
21-08-26 52,000,060,01+0,05 +500,0% 0,040,090,060,06100 10:34
18-09-26 12,0020,7025,28-4,58 -18,1% ----20,7520,7047 13-11
18-09-26 14,0018,8023,29-4,49 -19,3% ----18,8018,7035 13-11
18-09-26 16,0015,3021,30-- -- ----15,3015,304 20-1
18-09-26 18,00--19,31-- -- 19,8520,05----0 --
18-09-26 20,0018,0417,33-- -- ----18,0817,95163 20-5
18-09-26 22,00--15,34-- -- --------0 --
18-09-26 24,0011,9113,36-- -- ----11,9111,912 8-5
18-09-26 25,0012,9012,37-- -- 12,9013,1012,9012,8040 19-5
18-09-26 26,006,4511,39-- -- ----6,456,451 30-1
18-09-26 27,0010,1510,41-- -- ----10,1510,151 18-5
18-09-26 28,0010,009,44-- -- ----10,0010,001 20-5
18-09-26 29,009,068,48-- -- 9,009,209,068,9019 20-5
18-09-26 30,007,307,52-- -- ----7,307,3010 1-6
18-09-26 32,006,205,70+0,50 +8,8% ----6,206,206 15:19
18-09-26 34,003,604,04-- -- 0,30--3,603,605 2-6
18-09-26 36,003,002,67+0,33 +12,4% 3,063,153,063,0050 13:53
18-09-26 38,001,851,62+0,23 +14,2% ----1,851,8015 11:30
18-09-26 40,001,200,96+0,24 +25,0% ----1,201,0747 17:13
18-09-26 42,000,740,56+0,18 +32,1% ----0,740,704 16:55
18-09-26 44,000,290,34-- -- 0,410,470,290,296 28-5
18-09-26 45,000,220,27-- -- ----0,220,222 1-6
18-09-26 46,000,280,22+0,06 +27,3% ----0,280,281 17:19
18-09-26 48,000,160,15-- -- ----0,160,161 26-5
18-09-26 50,000,090,11-- -- 0,110,160,090,093 29-5
18-09-26 55,000,070,06-- -- ----0,070,071 15-5
18-09-26 60,000,160,02-- -- ----0,160,1610 8-4
18-09-26 70,000,030,01-- -- ----0,030,032 18-5
18-12-26 10,0026,7527,27-- -- ----26,7526,755 25-5
18-12-26 12,0024,7525,28-- -- ----24,7524,755 25-5
18-12-26 14,0022,1523,29-- -- ----22,1522,1512 27-5
18-12-26 15,0021,3022,29-- -- 22,8023,0021,3021,305 27-5
18-12-26 16,0021,3021,30-- -- 21,8022,0521,3021,1010 22-5
18-12-26 18,0019,5019,31-- -- ----19,5019,4545 21-5
18-12-26 20,0017,1517,32-- -- ----17,1517,151 1-6
18-12-26 22,0015,8515,34-- -- ----15,9215,85100 20-5
18-12-26 24,0013,6513,38-- -- ----13,6513,651 22-5
18-12-26 25,0012,6012,41-- -- ----13,0512,6028 20-5
18-12-26 26,0011,9711,44+0,53 +4,6% ----11,9711,972 14:41
18-12-26 27,0011,0010,48-- -- ----11,0011,001 19-5
18-12-26 28,009,109,54-- -- 10,0510,309,109,106 2-6
18-12-26 29,008,108,63-- -- ----8,108,05300 25-5
18-12-26 30,008,297,73+0,56 +7,2% 3,50--8,298,003 14:41
18-12-26 32,006,556,05+0,50 +8,3% ----6,556,4023 15:11
18-12-26 34,005,054,56+0,49 +10,7% 5,005,155,105,057 17:15
18-12-26 35,004,343,90+0,44 +11,3% 1,50--4,344,108 17:25
18-12-26 36,003,723,31+0,41 +12,4% ----3,723,3062 17:28
18-12-26 38,002,662,26+0,40 +17,7% ----2,662,31634 16:51
18-12-26 40,001,801,53+0,27 +17,6% ----1,871,571.538 17:15
18-12-26 42,001,221,02+0,20 +19,6% ----1,221,14159 14:40
18-12-26 44,000,870,68+0,19 +27,9% 0,40--0,870,7020 16:55
18-12-26 45,000,550,57-- -- ----0,550,5118 2-6
18-12-26 46,000,570,47+0,10 +21,3% ----0,570,578 14:46
18-12-2634148,000,260,32+0,09 +28,1% 0,380,440,260,2650 29-5
18-12-26 50,000,210,24-- -- 0,260,320,210,212 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 70,000,070,05-- -- ----0,070,073 28-4
19-03-27 16,0021,1521,30-- -- 21,8522,0521,1521,1010 26-5
19-03-27 18,0018,3019,31-- -- 19,8520,0518,3018,305 27-5
19-03-27 20,0017,0517,33-- -- ----17,0517,0020 26-5
19-03-27 22,0018,1515,35-- -- ----18,1518,1515 27-3
19-03-27 24,00--13,40-- -- --------0 --
19-03-27 26,00--11,49-- -- 12,0512,25----0 --
19-03-27 27,00--10,57-- -- --------0 --
19-03-27 28,00--9,65-- -- --------0 --
19-03-27 29,00--8,77-- -- --------0 --
19-03-27 30,007,057,92-- -- ----7,057,053 27-5
19-03-27 32,006,806,33+0,47 +7,4% 6,807,006,806,80706 12:58
19-03-27 34,004,054,93-- -- ----4,054,052 27-5
19-03-27 36,004,123,75+0,37 +9,9% ----4,124,071.027 13:16
19-03-27 38,003,052,74+0,31 +11,3% 2,06--3,052,867 13:17
19-03-27 40,002,261,98+0,28 +14,1% 2,262,352,262,25110 15:21
19-03-27 42,001,661,43+0,23 +16,1% ----1,661,6122 14:42
19-03-27 44,000,821,02-- -- ----0,820,821 28-5
19-03-27 46,000,850,74+0,11 +14,9% ----0,850,8510 11:49
19-03-27 48,000,470,54-- -- 0,610,680,470,471 14-5
19-03-27 50,000,370,38-- -- ----0,370,375 11-5
19-03-27 55,000,480,20-- -- ----0,490,4814 15-4
19-03-27 60,000,200,12-- -- ----0,200,2010 27-4
19-03-27 70,00--0,05-- -- --------0 --
18-06-27 20,0018,2517,33-- -- 17,8518,1018,2518,255 20-5
18-06-27 22,0013,0015,36-- -- ----13,0013,002 26-2
18-06-27 24,0014,0013,43-- -- ----14,0013,852 20-5
18-06-27 26,0012,6711,55-- -- ----12,6712,67395 16-4
18-06-2713328,008,609,76+0,59 +6,0% --17,008,608,602 27-5
18-06-27 30,008,008,10-- -- 8,608,808,008,003 1-6
18-06-27 35,005,154,67+0,48 +10,3% ----5,155,155 14:08
18-06-27 40,002,732,37+0,36 +15,2% 1,50--2,732,423 16:51
18-06-274.15245,001,291,16+0,17 +14,7% ----1,291,291 11:49
18-06-27 50,000,550,57-- -- 0,610,690,550,55126 2-6
18-06-27 55,000,250,29-- -- ----0,250,253 27-5
18-06-27 60,000,220,18-- -- 0,160,240,220,22125 6-5
18-06-27 80,000,130,01-- -- 0,020,10----2 22-5
17-12-27 15,0022,2522,30-- -- ----22,2522,2510 26-5
17-12-275320,0016,8017,33+0,61 +3,5% ----16,8016,802 25-5
17-12-272222,0015,7215,38+0,61 +4,0% ----16,0015,7290 20-5
17-12-27 24,0013,3513,47-- -- ----13,3512,946 2-6
17-12-27 26,0012,3011,67+0,63 +5,4% ----12,3011,8010 14:47
17-12-27 28,009,259,98-- -- ----9,259,252 28-5
17-12-27 30,009,098,45+0,64 +7,6% ----9,099,093 17:02
17-12-27 32,007,307,06+0,24 +3,4% 7,507,757,307,3015 10:13
17-12-27 34,006,325,84+0,48 +8,2% ----6,325,9543 16:34
17-12-27 35,005,655,27+0,38 +7,2% ----5,655,456 14:36
17-12-274.48640,003,363,00+0,34 +11,3% 3,283,423,383,0525 17:11
17-12-27 45,001,851,65+0,20 +12,1% --2,001,851,758 16:19
17-12-27 50,001,000,89+0,11 +12,4% ----1,001,001 11:49
17-12-27 55,000,420,48-- -- ----0,420,421 28-5
17-12-27 60,000,260,26-- -- 0,260,370,260,2650 26-5
17-12-27 80,000,060,02-- -- ----0,060,0618 23-4
15-12-28 15,0022,3522,29-- -- ----22,3522,2015 26-5
15-12-28 20,0017,2517,33-- -- ----17,3517,252 22-5
15-12-28 22,0015,7715,39-- -- 15,9016,3515,7715,775 19-5
15-12-28 24,0014,2513,55+0,70 +5,2% ----14,2514,255 13:13
15-12-28 25,0012,8012,69-- -- ----12,8012,801 22-5
15-12-28 26,0012,4011,87-- -- ----12,4012,4019 21-5
15-12-28 28,0010,5510,33-- -- 11,0011,2510,5510,556 2-6
15-12-28 30,008,658,96-- -- 9,459,858,658,651 2-6
15-12-28 32,007,007,71-- -- 3,76--7,007,001 27-5
15-12-28 34,005,956,59-- -- 6,957,355,955,951 28-5
15-12-28 35,006,656,09+0,56 +9,2% ----6,656,655 16:41
15-12-28 40,004,403,99+0,41 +10,3% 3,405,954,454,408 17:26
15-12-28 45,002,282,59-0,31 -12,0% ----2,282,285 14:56
15-12-28 50,001,791,68+0,11 +6,5% 0,05--1,791,791 15:47
15-12-28 55,000,791,03-- -- ----0,850,7912 8-5
15-12-28 60,000,650,66-- -- ----0,650,6520 7-5
15-12-28 80,000,360,14-- -- ----0,370,3630 20-3
21-12-29 15,0022,8522,29-- -- ----22,8522,8020 20-5
21-12-29 20,0016,0017,32-- -- ----16,5516,003 27-5
21-12-29 22,0016,0515,39-- -- ----16,0516,058 20-5
21-12-29 24,0014,5013,62+0,88 +6,5% ----14,5014,4030 17:02
21-12-29 25,0012,6512,80-- -- ----12,6512,655 2-6
21-12-29 26,0012,3012,04-- -- ----12,3012,301 22-5
21-12-29 28,0010,2010,64-- -- ----10,3010,156 28-5
21-12-29 30,0010,009,38+0,62 +6,6% 9,8010,1510,0010,001 12:56
21-12-29 35,007,106,76+0,34 +5,0% 7,007,457,107,105 12:58
21-12-29 40,005,004,76+0,24 +5,0% ----5,005,004 11:21
21-12-29 45,003,553,25-- -- 2,95--3,553,552 20-5
21-12-2928350,002,092,26+0,23 +10,2% ----2,092,096 29-5
21-12-29 55,001,461,56-- -- 1,641,831,461,465 29-5
21-12-2932060,001,331,10+0,11 +10,0% ----1,331,33101 24-4
21-12-29 80,000,340,26+0,08 +30,8% ----0,340,3425 11:49
21-12-29 100,000,150,12-- -- ----0,150,15100 17-4
20-12-30 15,0022,9522,29-- -- ----22,9522,9510 20-5
20-12-30 20,0016,1017,31-- -- ----16,1016,101 27-5
20-12-30 22,0015,5015,39-- -- ----15,5015,501 18-5
20-12-30 24,0014,3513,68+0,67 +4,9% 14,2014,9014,3514,3510 15:36
20-12-30 26,0012,9212,19-- -- ----12,9212,921 19-5
20-12-30 28,0011,6011,00+0,60 +5,5% ----11,6011,2519 16:42
20-12-30 30,0010,509,80+0,70 +7,1% ----10,5010,1523 17:07
20-12-30 35,007,807,32+0,48 +6,6% 7,508,107,807,8010 17:08
20-12-30 40,005,605,39+0,21 +3,9% 4,80--5,605,602 12:06
20-12-30 45,004,103,96-- -- ----4,104,043 21-5
20-12-30 50,003,042,81+0,23 +8,2% ----3,043,041 15:49
20-12-30 55,001,782,06-- -- 2,132,361,781,785 7-5
20-12-30 60,001,681,52+0,16 +10,5% 1,541,771,681,685 17:01
20-12-30 80,000,530,51-- -- 0,45--0,530,5320 2-6
20-12-30 100,000,270,25+0,02 +8,0% 0,20--0,270,2740 17:01
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?