Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 46,51547,095-0,58 -1,2% 47,35546,155.430.89217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 21.228 (11.061 Calls, 10.167 Puts)
Totaal open interest bij opening 53.742 (6.635 Calls, 47.107 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0927,11-- -- ----25,0925,091 9-10
20-11-26222,0020,2025,11-0,58 -2,3% ----20,2120,202 2-10
20-11-26 24,0020,9523,11-- -- ----20,9520,951 9-10
20-11-26 26,0015,5021,11-- -- --------0 17-9
20-11-26 27,0019,8520,11-- -- ----20,1019,852 20-10
20-11-26 28,0020,9019,12-- -- ----20,9020,901 30-10
20-11-26 29,0019,6518,12-0,59 -3,3% ----19,6519,651 30-10
20-11-26 30,0016,7017,12-0,42 -2,5% ----16,7016,701 14:29
20-11-26 32,0016,6015,12-- -- ----16,6516,604 30-10
20-11-26 33,0014,4014,12-- -- ----14,4014,401 22-10
20-11-26 34,0013,2013,12+0,08 +0,6% ----13,2013,204 10:16
20-11-26 35,0014,0012,12-- -- ----14,0514,004 30-10
20-11-26 36,0010,8011,12-0,32 -2,9% ----11,3110,8073 14:29
20-11-26 37,0011,8010,13-- -- ----11,8011,801 30-10
20-11-26 38,009,369,13+0,23 +2,5% ----9,369,365 11:23
20-11-26 39,008,358,14+0,21 +2,6% ----8,358,355 11:23
20-11-26 40,006,367,15-0,79 -11,0% ----7,396,3658 14:39
20-11-26 41,006,206,16+0,04 +0,6% ----6,206,20111 13:33
20-11-26 42,004,645,20-0,56 -10,8% ----5,204,5358 17:17
20-11-26 43,004,244,23+0,01 +0,2% ----4,454,0726 13:55
20-11-26 44,003,443,32+0,12 +3,6% ----3,443,441 10:18
20-11-26 45,002,102,46-0,36 -14,6% 1,84--2,501,8055 16:19
20-11-26 46,001,331,72-0,39 -22,7% ----1,861,3314 16:07
20-11-26 47,000,821,14-0,32 -28,1% --1,451,250,80521 17:25
20-11-26 48,000,570,70-0,13 -18,6% --2,000,790,44482 17:25
20-11-26 49,000,290,42-0,13 -31,0% ----0,470,25369 16:52
20-11-26 50,000,170,24-0,07 -29,2% ----0,260,16322 17:29
20-11-26 51,000,100,14-0,04 -28,6% ----0,140,0989 15:01
20-11-26 52,000,060,08-0,02 -25,0% 0,050,400,090,067 16:59
20-11-26 53,00--0,04-- -- --------20 30-10
20-11-26 54,000,060,03-- -- ----0,110,0623 29-10
20-11-265156,000,040,01-- -- --------4 30-10
20-11-2616158,000,020,01-- -- ----0,020,021 28-10
20-11-26160,000,020,01-- -- ----0,020,021 28-10
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,2037,10-0,90 -2,4% ----36,2036,201 14:44
18-12-26 12,0028,2035,10-- -- --------0 20-8
18-12-26 14,0026,0533,11-- -- --------0 20-8
18-12-26 15,0026,3032,11-- -- ----26,3026,303 9-9
18-12-26 16,0025,6531,11-- -- --------0 17-9
18-12-26 18,0026,2529,11-- -- ----26,2526,251 8-10
18-12-26 20,0026,2027,11-0,91 -3,4% --28,0026,2026,201 14:45
18-12-26 22,0017,8025,11-- -- --------0 25-8
18-12-26 24,0024,9023,11-- -- ----24,9024,901 29-10
18-12-26 25,0022,0522,11-0,06 -0,3% ----22,0522,051 13:37
18-12-26 26,0021,5021,12-- -- ----21,5021,501 22-10
18-12-26527,0020,5020,12-0,59 -2,9% ----20,5020,252 20-10
18-12-26 28,0018,5219,12-- -- ----18,5218,521 15-10
18-12-26 29,0019,7518,12-- -- ----19,7519,751 30-10
18-12-26 30,0018,9517,12-- -- ----18,9518,951 30-10
18-12-26 32,0014,4015,12-0,72 -4,8% ----15,1514,408 16:52
18-12-26 34,0012,4913,12-0,63 -4,8% ----13,3512,4065 14:32
18-12-26 35,0012,0812,13-0,05 -0,4% ----12,2012,0814 13:24
18-12-26 36,0010,5111,13-0,62 -5,6% ----11,3510,5169 14:31
18-12-26 37,0011,8510,13-- -- ----11,8511,853 30-10
18-12-26 38,008,499,14-0,65 -7,1% 0,80--9,408,4911 16:51
18-12-26 39,008,918,16-- -- ----8,918,914 2-11
18-12-26 40,006,657,18-0,53 -7,4% 6,00--7,416,65211 17:23
18-12-26 41,006,206,22-0,02 -0,3% ----6,436,202 13:42
18-12-26 42,004,805,28-0,48 -9,1% ----5,404,6922 17:23
18-12-26 43,004,044,40-0,36 -8,2% --4,954,044,041 15:10
18-12-26 44,003,163,59-0,43 -12,0% ----3,433,0059 17:17
18-12-26 45,002,362,84-0,48 -16,9% ----3,012,3661 16:06
18-12-26 46,001,812,22-0,41 -18,5% ----2,151,8114 16:54
18-12-26 47,001,401,67-0,27 -16,2% ----1,781,40253 15:52
18-12-26 48,000,971,22-0,25 -20,5% 0,081,151,360,884.327 16:57
18-12-26 49,000,720,88-0,16 -18,2% --1,410,950,69515 16:33
18-12-26 50,000,480,62-0,14 -22,6% 0,471,000,670,44192 16:33
18-12-26 51,000,410,43-0,02 -4,7% ----0,410,411 13:24
18-12-26 52,000,200,29-0,09 -31,0% --1,020,290,2023 14:54
18-12-26 53,00--0,21-- -- --------10 29-10
18-12-26 54,000,210,14-- -- ----0,210,2115 2-11
18-12-26 55,000,090,11-0,02 -18,2% ----0,100,094 16:13
18-12-26 56,000,110,08-- -- ----0,110,111 2-11
18-12-26 58,00--0,04-- -- --------0 --
18-12-26 60,000,080,03-- -- ----0,080,082 22-7
18-12-26 64,000,030,01-- -- ----0,030,03150 29-10
18-12-26 68,00------ -- --------0 --
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--23,11-- -- --------0 --
15-01-27 26,00--21,11-- -- --------0 --
15-01-27 28,00--19,12-- -- --------0 --
15-01-27 30,00--17,12-- -- --------0 --
15-01-27 32,00--15,12-- -- --------0 --
15-01-27 34,00--13,13-- -- --------0 --
15-01-27 36,0012,7011,15-- -- ----12,7012,701 30-10
15-01-27 38,009,429,19+0,23 +2,5% ----9,429,425 11:23
15-01-27 40,006,577,29-0,72 -9,9% ----7,506,5718 14:39
15-01-27 41,008,446,39-- -- ----8,448,442 29-10
15-01-27 42,007,255,51-- -- ----7,257,256 29-10
15-01-27 43,006,454,69-- -- ----6,456,002 29-10
15-01-27 44,003,943,93+0,01 +0,3% --3,703,993,9421 13:55
15-01-27 45,003,023,23-0,21 -6,5% ----3,203,0211 15:28
15-01-27 46,002,252,61-0,36 -13,8% ----2,552,251.593 16:14
15-01-27 47,001,812,08-0,27 -13,0% ----2,071,8122 16:23
15-01-27 48,001,721,63+0,09 +5,5% ----1,721,672 12:35
15-01-27 49,001,001,26-0,26 -20,6% ----1,081,0029 14:39
15-01-27 50,000,750,95-0,20 -21,1% ----1,030,7576 14:54
15-01-2723751,000,950,72-0,13 -18,1% ----1,040,9525 2-11
15-01-27 52,000,550,54+0,01 +1,9% ----0,550,552 14:17
15-01-27 53,000,460,40-- -- ----0,460,461 2-11
15-01-27 54,000,560,30+0,26 +86,7% ----0,560,541 15:10
15-01-276156,000,130,18-0,02 -11,1% ----0,130,1368 14:55
15-01-27 58,000,140,11+0,03 +27,3% ----0,140,142 16:30
15-01-27 60,000,150,07-- -- --------5 2-11
15-01-27 64,00--0,04-- -- --------0 --
15-01-27 68,00--0,02-- -- --------0 --
19-03-27 14,0026,1033,10-- -- --------0 24-8
19-03-27 16,0024,1031,11-- -- ----24,1024,107 24-8
19-03-27 18,0022,1029,11-- -- --------0 24-8
19-03-272220,0019,9027,11-0,58 -2,1% --------0 31-8
19-03-27 22,0018,1525,11-- -- --------0 27-3
19-03-27 24,00--23,11-- -- --------0 --
19-03-27 26,0022,3021,11-- -- ----22,3022,301 29-10
19-03-27 27,00--20,12-- -- --------0 --
19-03-27 28,0012,4719,12-- -- --------0 21-8
19-03-27 29,00--18,12-- -- --------0 --
19-03-27 30,0015,5017,13-- -- --------1 14-10
19-03-27 32,0016,0415,15-- -- ----16,2416,044 2-11
19-03-27 34,0014,7013,19-- -- ----14,7014,701 30-10
19-03-27 36,0010,7011,27-0,57 -5,1% ----10,7010,704 14:31
19-03-271.73438,009,609,42-0,55 -5,8% ----10,009,601 10:10
19-03-27 40,007,097,66-0,57 -7,4% ----7,847,0961 16:51
19-03-27 42,005,476,04-0,57 -9,4% ----5,865,4712 15:01
19-03-27 44,004,204,60-0,40 -8,7% ----4,704,107 16:14
19-03-27 46,003,403,37+0,03 +0,9% ----3,403,3110 10:22
19-03-27 48,002,252,39-0,14 -5,9% --3,002,472,25133 15:44
19-03-27 50,001,441,65-0,21 -12,7% 1,303,001,761,44128 17:09
19-03-27 52,000,971,11-0,14 -12,6% --1,801,130,9720 16:51
19-03-27 54,000,800,76+0,04 +5,3% --1,250,800,802 13:58
19-03-2713455,000,580,62-0,07 -11,3% ----0,580,5815 16:38
19-03-27 56,000,830,51-- -- ----0,830,7620 30-10
19-03-27 58,00--0,35-- -- --------0 --
19-03-27 60,000,230,25-- -- --------1 29-10
19-03-27 70,000,070,04-- -- ----0,070,0736 19-10
19-03-27 80,00--0,02-- -- --------0 --
18-06-27 14,0026,4033,11-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,11-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,11-- -- ----22,3022,305 20-8
18-06-27 20,0020,1527,11-- -- ----20,1520,155 3-9
18-06-27 22,0013,0025,11-0,58 -2,3% ----13,0013,002 26-2
18-06-27 24,0010,8523,11-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,11-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,12-- -- --------0 --
18-06-27 28,0020,8819,12-- -- ----20,9520,882 30-10
18-06-27 29,0019,9918,13-- -- --------1 30-10
18-06-27 30,0016,5017,14-0,64 -3,7% ----16,5016,5026 14:56
18-06-27 32,0017,2015,20-- -- --------1 30-10
18-06-27 34,0013,4013,31+0,09 +0,7% ----13,4013,402 14:08
18-06-27 35,0011,8512,39-0,54 -4,4% --14,5011,8511,851 17:12
18-06-27 36,0011,6011,49+0,11 +1,0% ----11,6011,602 10:21
18-06-27 38,0010,709,74-- -- ----10,7010,701 2-11
18-06-27 40,007,658,11-0,46 -5,7% ----7,707,6567 17:27
18-06-27 42,006,086,60-0,52 -7,9% ----6,796,0836 16:10
18-06-27 44,005,255,28-- -- ----6,105,208 2-11
18-06-27 45,004,304,69-0,39 -8,3% ----4,304,302 14:31
18-06-27 46,004,824,12+0,70 +17,0% ----4,824,822 17:15
18-06-271.49948,002,923,18-0,28 -8,8% ----3,272,9019 16:30
18-06-27 50,002,212,40-0,19 -7,9% ----2,432,2144 15:52
18-06-27 52,001,841,80+0,04 +2,2% --2,621,841,8410 14:28
18-06-27 54,001,721,35-- -- ----1,721,664 2-11
18-06-2786155,001,491,16-0,11 -9,5% --1,801,491,491 2-11
18-06-27 56,001,130,99-- -- ----1,291,136 2-11
18-06-27 58,00--0,74-- -- --------0 --
18-06-27 60,000,590,55+0,04 +7,3% ----0,590,5845 12:03
18-06-27 70,00--0,17-- -- --------0 --
18-06-27 80,000,100,07-- -- ----0,100,10100 26-10
17-09-27 18,00--29,11-- -- --------0 --
17-09-27 20,00--27,11-- -- --------0 --
17-09-27 22,00--25,11-- -- --------0 --
17-09-27 24,0022,6523,11-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,11-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9519,13-- -- ----18,9518,951 16-10
17-09-27 29,00--18,14-- -- --------0 --
17-09-27 30,0017,1017,18-- -- ----17,1017,103 21-10
17-09-27 32,0016,1515,30-- -- --------21 29-10
17-09-27 34,0014,3213,48-- -- ----14,4714,323 2-11
17-09-27 36,0011,8311,73+0,10 +0,9% ----11,8311,8353 14:00
17-09-27 38,0011,2910,07-- -- ----11,2911,2910 29-10
17-09-27 40,0010,178,54-- -- ----10,179,901.001 30-10
17-09-27 42,007,507,12-- -- --------3 29-10
17-09-27 44,007,215,86-- -- --------1 30-10
17-09-27 46,004,494,76-0,27 -5,7% ----4,494,491 14:30
17-09-27 48,003,673,83-0,16 -4,2% ----3,673,673 15:44
17-09-27 50,003,463,05-- -- ----3,633,46217 2-11
17-09-27 52,002,872,40-- -- ----2,882,85122 2-11
17-09-27 54,002,271,88-- -- ----2,272,271 30-10
17-09-27 55,001,681,67-- -- ----1,691,6814 2-11
17-09-27 56,001,621,48-- -- ----1,621,621 23-10
17-09-27 58,001,171,16+0,01 +0,9% ----1,171,171 14:27
17-09-27 60,000,840,90-0,06 -6,7% ----0,840,8410 14:32
17-09-271.04470,000,430,30-0,09 -30,0% ----0,430,4311 30-10
17-09-27180,000,110,11-0,06 -54,5% ----0,110,111 23-10
17-12-2726615,0027,0032,10-0,58 -1,8% ----27,0027,001 24-9
17-12-27 20,0026,6027,10-- -- ----26,6026,601 15-10
17-12-27 22,0026,5625,11-- -- ----26,5626,5611 29-10
17-12-27 24,0022,4523,11-0,66 -2,9% ----22,4522,451 17:00
17-12-27 26,0022,0021,11-- -- ----22,0021,9540 26-10
17-12-27 28,0020,2019,14-- -- ----20,2020,202 2-11
17-12-27 30,0016,6417,23-0,59 -3,4% ----17,3916,6437 14:31
17-12-27 32,0017,0015,40-- -- ----17,0017,006 30-10
17-12-27 34,0014,8013,65-- -- ----14,8014,801 2-11
17-12-27 35,0012,2012,80-0,60 -4,7% --17,0012,7712,2039 16:53
17-12-27 40,008,408,94-0,54 -6,0% --9,109,008,4023 17:25
17-12-27 45,005,405,82-0,42 -7,2% ----5,855,4018 16:48
17-12-27 50,003,623,55+0,07 +2,0% ----3,663,5076 14:00
17-12-27 55,002,132,10-- -- ----2,132,136 2-11
17-12-27 60,001,161,25-0,09 -7,2% ----1,331,165 17:04
17-12-27 70,000,410,43-0,02 -4,7% ----0,410,412 17:01
17-12-27 80,000,230,19-- -- ----0,230,231 29-10
17-12-27 100,00--0,08-- -- --------0 --
16-06-28 20,0018,7527,11-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,11-- -- ----16,3016,305 24-8
16-06-28 26,00--21,11-- -- --------0 --
16-06-28 28,00--19,18-- -- --------0 --
16-06-28 30,0015,5117,35-- -- --------1 12-10
16-06-28 35,0014,3013,14-- -- ----14,3014,20170 23-10
16-06-28 40,009,699,54+0,15 +1,6% ----9,699,692 13:04
16-06-28 45,007,706,64-- -- --------1 2-11
16-06-28 50,005,394,45-- -- ----5,395,3950 29-10
16-06-28 55,003,462,90-- -- 0,75--3,463,4630 30-10
16-06-28 60,001,741,89-0,15 -7,9% 0,403,001,951,744 17:04
16-06-28 70,000,750,82-- -- ----0,750,7561 2-11
16-06-28 80,00--0,37-- -- --------0 --
16-06-28 100,00--0,07-- -- --------0 --
15-12-28 15,0025,3532,10-- -- --------0 22-9
15-12-28 20,0028,7627,10-- -- ----28,8528,747 30-10
15-12-28 22,0015,7725,10-- -- --------0 19-5
15-12-28 24,0024,3123,10-- -- ----24,3124,315 2-11
15-12-28 25,0019,6322,10-- -- ----19,6319,497 8-10
15-12-28 26,0022,1521,10-- -- ----22,1522,152 29-10
15-12-28 28,0017,2419,24-- -- ----17,2416,506 8-10
15-12-28 30,0017,4817,47-- -- ----17,4817,4847 2-11
15-12-28 32,0015,7615,80-0,04 -0,3% 6,00--15,9715,7622 13:25
15-12-28 34,0015,1614,23-- -- ----15,1615,16145 2-11
15-12-28 35,0013,5013,48+0,02 +0,1% ----13,7013,503 14:00
15-12-28 40,0010,2510,08+0,17 +1,7% ----10,2510,2540 12:28
15-12-28 45,007,807,32+0,48 +6,6% ----7,807,805 14:48
15-12-28 50,005,355,16+0,19 +3,7% 3,75--5,355,352 11:34
15-12-28 55,003,633,59+0,04 +1,1% ----3,633,631 10:51
15-12-28 60,002,292,46-0,17 -6,9% ----2,292,2950 17:08
15-12-28 70,001,291,18+0,11 +9,3% ----1,291,291 10:31
15-12-289180,000,670,59-0,04 -6,8% ----0,710,674 26-10
15-12-28 100,00--0,13-- -- --------0 --
21-12-29 15,0032,2532,10-- -- ----32,2532,2510 20-10
21-12-29 20,0028,5527,10-- -- ----28,6028,552 30-10
21-12-29 22,0024,6025,10-- -- ----24,6024,58106 15-10
21-12-29 24,0024,1623,10-- -- ----25,4024,04297 29-10
21-12-29 25,0023,1522,10-- -- ----23,1523,151 2-11
21-12-29 26,0020,9521,11-0,16 -0,8% ----20,9520,951 14:29
21-12-29 28,0019,6919,33-- -- --------2 26-10
21-12-29 30,0018,8517,68-- -- ----18,8818,856 29-10
21-12-29 35,0015,5314,02-- -- --------8 30-10
21-12-29 40,0011,1510,93+0,22 +2,0% ----11,1511,152 13:21
21-12-29 45,008,818,46-- -- ----9,208,7875 2-11
21-12-29 50,006,906,44+0,46 +7,1% ----6,906,901 15:47
21-12-29 55,004,794,81-0,02 -0,4% ----4,794,791 10:51
21-12-29 60,003,983,54-- -- ----3,983,982 2-11
21-12-29 70,002,151,97-- -- ----2,152,152 2-11
21-12-29 80,001,051,13-- -- ----1,051,0515 13-10
21-12-29 100,000,530,32+0,21 +65,6% ----0,530,531 10:39
21-12-29 120,00--0,10-- -- --------0 --
20-12-30 15,0027,2432,10-- -- ----27,2427,241 2-10
20-12-30 20,0028,7527,10-- -- ----28,7528,752 30-10
20-12-30 22,0026,0025,10-- -- ----26,0026,0015 23-10
20-12-30 24,0024,0123,10+0,91 +3,9% ----24,0224,012 09:17
20-12-30 26,0022,8721,12-- -- ----22,8722,871 30-10
20-12-30 28,0021,2219,41-- -- ----21,2521,223 29-10
20-12-30 30,0018,1017,84-- -- --20,0018,1018,1029 2-11
20-12-30 35,0014,2514,56-0,31 -2,1% 6,2520,0014,9014,2021 17:04
20-12-30 40,0011,2011,75-0,55 -4,7% 6,4013,5011,9511,2019 15:51
20-12-30 45,009,259,39-0,14 -1,5% 5,00--9,259,251 14:29
20-12-30 50,007,007,39-0,39 -5,3% 6,8012,057,507,0029 17:12
20-12-30 55,006,005,80-- -- ----6,006,001 2-11
20-12-3045460,004,184,41-0,21 -4,8% --5,704,184,104 15:55
20-12-30 70,002,452,66-0,21 -7,9% --3,152,452,4525 15:01
20-12-30 80,001,881,65-- -- 1,02--1,881,881 29-10
20-12-30 100,000,720,70-- -- 0,161,000,720,721 2-11
20-12-30 120,00--0,37-- -- --------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?