Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 31,5131,695-0,19 -0,6% 31,6931,431.515.58614:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 18.091 (5.635 Calls, 12.456 Puts)
Totaal open interest bij opening 171.664 (111.639 Calls, 60.025 Puts)
Call / Put ratio 0,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-2568,0024,6524,12-0,42 -1,7% ----24,6524,605 17-11
19-12-25 9,0022,7023,12-- -- ----22,7022,702 25-11
19-12-25 10,0023,0522,13-- -- ----23,2023,0530 12-11
19-12-25 12,0021,0520,13-- -- ----21,1521,0550 12-11
19-12-25 14,0019,0518,13-- -- --------30 12-11
19-12-25 16,0015,8516,13-- -- ----15,8515,851 1-12
19-12-25 18,0015,0514,13-- -- ----15,1015,0540 12-11
19-12-25 20,0012,1512,14-- -- ----12,1512,151 1-12
19-12-25 22,0010,0510,14-- -- ----10,0510,052 3-12
19-12-25 23,0010,129,14-- -- ----10,1310,1280 12-11
19-12-25 24,009,108,14-- -- ----9,109,101 11-11
19-12-25 25,006,707,14-0,44 -6,2% ----6,706,70156 5-12
19-12-25 26,006,106,14-- -- ----6,106,101 3-12
19-12-25 27,004,665,14-0,48 -9,3% ----4,954,668 5-12
19-12-25 27,504,624,64-- -- ----4,624,621 8-10
19-12-25 28,003,854,15-- -- ----3,853,856 1-12
19-12-25 28,504,303,65-- -- ----4,304,282 13-11
19-12-25 29,002,723,16-0,44 -13,9% ----2,842,7276 5-12
19-12-25 29,40------ -- --------0 --
19-12-25 29,502,412,67-- -- ----2,442,412 1-12
19-12-25 29,60------ -- --------0 --
19-12-25 29,80------ -- --------0 --
19-12-25 30,001,862,18-0,32 -14,7% 1,40--2,031,69123 5-12
19-12-25 30,50------ -- --------0 --
19-12-25 31,000,921,26-0,34 -27,0% 0,18--1,140,85248 5-12
19-12-25 31,500,59---- -- ----0,720,5137 5-12
19-12-2535.51132,000,310,53-0,22 -41,5% --0,460,440,281.159 5-12
19-12-25 32,500,15---- -- ----0,170,1416 5-12
19-12-2511.33333,000,070,13-0,06 -46,2% 0,050,170,110,06638 5-12
19-12-25 33,50------ -- --------0 --
19-12-25 34,000,020,03-0,01 -33,3% --0,100,020,0134 5-12
19-12-25 34,50------ -- ---------- --
19-12-2523.10635,000,010,010,00 0,0% --0,270,010,012 5-12
19-12-256.26236,000,010,010,00 0,0% ----0,010,0110 4-12
19-12-2518337,000,030,01-- -- ----0,030,032 10-11
19-12-253.90938,000,010,01-- -- ----0,010,011 6-11
19-12-254.10740,000,010,01-- -- ----0,010,01100 28-10
19-12-25 42,00--0,01-- -- --------0 --
19-12-25 44,00--0,01-- -- --------0 --
19-12-2594145,000,010,010,00 0,0% ----0,010,0176 31-10
19-12-25 46,00------ -- --------0 --
19-12-25 48,00------ -- ---------- --
19-12-2518250,000,040,01-- -- ----0,040,042 10-4
19-12-25 55,00--0,01-- -- --------0 --
16-01-26 16,0016,6516,16-- -- ----16,6516,6525 17-11
16-01-26 18,00--14,17-- -- --------0 --
16-01-26 20,00--12,17-- -- --------0 --
16-01-26 22,00--10,18-- -- --------0 --
16-01-26 23,00--9,18-- -- --------0 --
16-01-26 24,007,908,18-- -- ----7,957,90100 25-11
16-01-26 25,006,857,19-0,34 -4,7% ----6,856,852 5-12
16-01-26 26,006,026,19-- -- ----6,025,972 2-12
16-01-26 27,005,105,21-- -- ----5,105,102 2-12
16-01-26 27,50--4,73-- -- --------0 --
16-01-26 28,003,854,25-0,40 -9,4% ----3,853,851 5-12
16-01-26 28,503,373,77-0,40 -10,6% ----3,373,372 5-12
16-01-261429,003,143,30-0,39 -11,8% ----3,143,082 2-12
16-01-26 29,50--2,83-- -- --------0 --
16-01-2661230,002,102,38-0,36 -15,1% 1,85--2,101,954 5-12
16-01-26 31,001,301,55-0,25 -16,1% ----1,351,17114 5-12
16-01-263.72232,000,680,87-0,21 -24,1% ----0,760,60473 5-12
16-01-26 33,000,300,42-0,12 -28,6% 0,250,400,350,26132 5-12
16-01-26 34,000,110,17-0,06 -35,3% --0,300,130,0951 5-12
16-01-26 35,000,070,06-- -- --0,080,070,071 3-12
16-01-26 36,000,090,02-- -- ----0,090,091 17-11
16-01-26 37,00--0,01-- -- --------0 --
16-01-261538,000,060,01-- -- --0,030,060,0615 29-10
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00------ -- ---------- --
16-01-26 46,00------ -- ---------- --
16-01-26 48,00------ -- ---------- --
20-02-26 16,00--16,20-- -- --------0 --
20-02-26 18,00--14,21-- -- --------0 --
20-02-26 20,00--12,22-- -- --------0 --
20-02-26 22,00--10,25-- -- --------0 --
20-02-26 23,00--9,25-- -- --------0 --
20-02-26 24,00--8,28-- -- --------0 --
20-02-26 25,00--7,30-- -- --------0 --
20-02-26 26,00--6,30-- -- --------0 --
20-02-26 27,00--5,35-- -- --------0 --
20-02-26 27,50--4,88-- -- --------0 --
20-02-26 28,004,024,40-0,38 -8,6% ----4,024,022 5-12
20-02-26 28,50--3,94-- -- --------0 --
20-02-26 29,003,213,49-0,28 -8,0% ----3,213,0985 5-12
20-02-26 29,50--3,06-- -- --------0 --
20-02-26 30,002,302,64-0,34 -12,9% ----2,302,303 5-12
20-02-26 31,001,531,88-0,35 -18,6% ----1,741,53219 5-12
20-02-26 32,001,041,24-0,20 -16,1% ----1,041,0041 5-12
20-02-26 33,000,620,76-0,14 -18,4% ----0,620,56175 5-12
20-02-2683134,000,320,43-0,11 -25,6% --0,530,340,3167 5-12
20-02-26 35,000,240,23-- -- ----0,240,227 4-12
20-02-26 36,000,110,12-- -- ----0,110,111 1-12
20-02-26 37,00--0,07-- -- --------0 --
20-02-26 38,00--0,04-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,01-- -- --------0 --
20-02-26 44,00--0,01-- -- --------0 --
20-02-26 46,00------ -- --------0 --
20-03-26 8,0024,1024,16-- -- ----24,1024,101 3-12
20-03-26 9,00--23,16-- -- --------0 --
20-03-26 10,00--22,17-- -- --------0 --
20-03-26 12,00--20,18-- -- --------0 --
20-03-26 14,00--18,19-- -- --------0 --
20-03-26 16,0010,9916,20-- -- ----11,0010,93150 11-4
20-03-26 18,0010,1514,23-- -- ----10,2010,11251 10-4
20-03-26 20,0011,1012,23-- -- ----11,1011,104 21-8
20-03-26 22,0011,2010,28-- -- ----11,2011,202 12-11
20-03-26 23,009,599,28-- -- ----9,609,5955 23-10
20-03-26 24,007,858,30-- -- ----7,857,851 24-11
20-03-26 25,008,157,33-- -- ----8,158,151 12-11
20-03-26 26,007,006,35-- -- ----7,007,001 13-11
20-03-26 27,004,945,40-- -- ----4,944,942 26-11
20-03-26 28,004,294,46-- -- ----4,344,292 28-11
20-03-26 29,003,183,57-0,39 -10,9% ----3,183,182 5-12
20-03-26 30,002,352,75-0,40 -14,5% ----2,502,358 5-12
20-03-26 31,001,742,01-0,27 -13,4% ----1,821,7416 5-12
20-03-26 32,001,201,40-0,20 -14,3% 0,803,001,251,1461 5-12
20-03-266.45034,000,480,58-0,10 -17,2% 0,250,700,520,4558 5-12
20-03-26 35,000,340,35-- -- ----0,340,341 4-12
20-03-26 36,000,150,21-0,06 -28,6% 0,04--0,150,152 5-12
20-03-26 38,000,090,06-- -- ----0,090,092 25-11
20-03-26 40,000,020,02-- -- ----0,020,0221 4-12
20-03-26 42,00--0,01-- -- --------0 --
20-03-2615245,000,030,01-- -- ----0,030,031 7-7
20-03-2610150,000,030,01-- -- --0,020,030,031 24-6
20-03-26 55,00--0,01-- -- --------0 --
19-06-26 12,0021,2020,17-- -- ----21,2021,202 12-11
19-06-26214,0019,2018,18-0,42 -2,3% ----19,2019,204 12-11
19-06-26 16,0014,8516,20-- -- ----14,8514,8510 19-8
19-06-26 18,0013,7514,23-- -- ----13,7513,7510 26-8
19-06-26 20,0011,7512,26-- -- ----11,7511,7510 26-8
19-06-26 22,007,1010,30-- -- ----7,107,1010 8-5
19-06-26 24,009,208,35-- -- ----9,209,201 12-11
19-06-26 25,006,797,40-- -- ----6,796,793 27-11
19-06-26 26,006,056,45-0,40 -6,2% ----6,056,051 5-12
19-06-26 27,005,145,55-0,41 -7,4% 3,69--5,145,12210 5-12
19-06-26 28,004,644,70-- -- ----4,644,582 3-12
19-06-26 29,003,543,89-0,35 -9,0% ----3,543,5460 5-12
19-06-26 30,002,893,14-0,25 -8,0% ----2,892,8024 5-12
19-06-26 32,001,721,91-0,19 -9,9% --2,151,801,6710 5-12
19-06-26 34,000,951,06-0,11 -10,4% 0,30--0,950,89233 5-12
19-06-261.75635,000,650,77-0,12 -15,6% 0,201,200,690,6350 5-12
19-06-26 36,000,450,54-0,09 -16,7% ----0,450,4520 5-12
19-06-26 38,000,220,26-0,04 -15,4% ----0,220,2242 5-12
19-06-26 40,000,130,12-- -- ----0,130,1370 4-12
19-06-26 42,00--0,06-- -- --------0 --
19-06-26 45,000,040,02-- -- ----0,040,044 30-7
19-06-26650,000,020,01-- -- ----0,020,021 7-8
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 12,0020,7020,17-- -- ----20,7520,7047 13-11
18-09-26 14,0018,8018,18-- -- ----18,8018,7035 13-11
18-09-26 16,00--16,20-- -- --------0 --
18-09-26 18,00--14,20-- -- --------0 --
18-09-26 20,00--12,25-- -- --------0 --
18-09-26 22,00--10,30-- -- --------0 --
18-09-26 24,00--8,40-- -- --------0 --
18-09-26 25,008,157,50-- -- ----8,258,1511 12-11
18-09-26 26,006,516,61-- -- ----6,516,51100 9-10
18-09-26 27,005,305,73-- -- ----5,305,301 26-11
18-09-26 28,005,684,92-- -- ----5,685,6712 12-11
18-09-26 29,003,824,15-0,33 -8,0% ----3,823,821 5-12
18-09-263030,003,213,46-0,27 -7,8% ----3,213,152 5-12
18-09-26 32,002,102,29-0,19 -8,3% ----2,182,0121 5-12
18-09-26 34,001,471,43-- -- --1,751,471,419 4-12
18-09-2652536,000,730,85-0,10 -11,8% --1,180,730,733 27-11
18-09-26 38,000,480,49-- -- ----0,480,481 20-11
18-09-26 40,000,290,28-- -- ----0,290,291 3-12
18-09-26 42,000,130,15-- -- ----0,130,131 1-12
18-09-26 45,000,080,07-- -- ----0,080,0825 21-11
18-09-26 50,00--0,02-- -- --------0 --
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 10,0021,8022,16-0,36 -1,6% ----21,8021,801 5-12
18-12-26 15,0016,6517,19-- -- ----16,6516,651 27-11
18-12-26 18,0014,0014,21-- -- --15,5014,0014,001 1-12
18-12-26 20,0011,8512,25-0,40 -3,3% ----11,8511,851 5-12
18-12-26 22,0010,2510,32-- -- ----10,2510,252 3-12
18-12-261.60624,009,408,45-0,37 -4,4% ----9,409,306 11-11
18-12-26 25,007,507,56-- -- ----7,507,505 3-12
18-12-26 26,006,356,71-0,36 -5,4% ----6,406,3511 5-12
18-12-26 28,004,805,11-0,31 -6,1% ----4,804,752 5-12
18-12-26 30,003,443,73-0,29 -7,8% 2,00--3,443,4211 5-12
18-12-26 32,002,452,62-0,17 -6,5% 1,95--2,452,35198 5-12
18-12-26 34,001,581,77-0,19 -10,7% --1,851,701,5810 5-12
18-12-26 35,001,271,43-0,16 -11,2% --2,051,401,276 5-12
18-12-266.11036,001,061,15-0,10 -8,7% --1,301,061,0620 5-12
18-12-26 38,000,650,72-0,07 -9,7% ----0,650,655 5-12
18-12-26 40,000,400,45-0,05 -11,1% ----0,400,393 5-12
18-12-26 45,000,140,14-- -- ----0,140,141 4-12
18-12-26 50,000,070,06-- -- ----0,070,07224 9-10
18-12-26 55,00--0,03-- -- --------0 --
18-12-26 60,00--0,02-- -- --------0 --
18-06-27 20,0012,2712,30-- -- ----12,2712,27245 9-10
18-06-27 22,0010,2510,40-0,15 -1,4% ----10,2510,251 5-12
18-06-27 24,008,118,60-- -- ----8,118,11100 29-8
18-06-27 26,006,506,96-0,46 -6,6% ----6,706,503 5-12
18-06-27 28,005,355,46-- -- ----5,355,102 4-11
18-06-27 30,003,754,16-- -- ----3,753,751 26-11
18-06-27 35,001,891,91-- -- ----1,891,891 4-12
18-06-27 40,000,770,75-- -- ----0,770,7750 1-12
18-06-27 45,000,320,29-- -- ----0,320,321 2-12
18-06-27 50,000,100,13-- -- ----0,100,102 24-11
18-06-27 55,00--0,04-- -- --------0 --
18-06-27 60,00--0,02-- -- --------0 --
17-12-27 15,0016,7417,18-- -- ----16,7416,742 24-11
17-12-27 20,0011,9512,33-- -- ----11,9511,955 2-12
17-12-27 22,009,9010,48-- -- ----9,909,9010 21-11
17-12-27 24,008,608,73-0,13 -1,5% ----8,608,602 5-12
17-12-27 26,006,957,13-- -- ----6,956,952 2-12
17-12-27 28,005,705,71-- -- ----5,705,702 4-12
17-12-27 30,004,314,49-0,18 -4,0% --5,504,314,2074 5-12
17-12-27 32,003,243,48-0,24 -6,9% ----3,253,242 5-12
17-12-27 34,002,522,64-0,12 -4,5% ----2,522,4732 5-12
17-12-27 35,002,122,30-0,18 -7,8% --2,502,212,1220 5-12
17-12-272.79240,000,961,04-0,07 -6,7% ----0,990,969 5-12
17-12-27 45,000,500,48-- -- ----0,500,5010 29-10
17-12-27 50,000,280,22+0,06 +27,3% ----0,280,281 5-12
17-12-27 55,00--0,10-- -- --------0 --
17-12-27 60,00--0,04-- -- --------0 --
15-12-28 15,0016,7517,18-0,43 -2,5% ----16,7516,751 5-12
15-12-28 20,0012,9012,23-- -- ----13,0012,9038 13-11
15-12-28 22,0011,3510,44-- -- ----11,3511,2530 12-11
15-12-28 24,008,958,93-- -- ----8,958,952 25-11
15-12-28 25,008,058,18-- -- --10,058,058,008 3-12
15-12-28 26,007,457,46-- -- ----7,457,452 18-11
15-12-28 28,005,856,16-0,31 -5,0% ----5,905,852 5-12
15-12-28 30,005,035,03-- -- ----5,034,9021 3-12
15-12-281.10632,004,154,09-0,20 -4,9% ----4,154,151 3-12
15-12-28 34,003,053,29-- -- ----3,053,052 24-11
15-12-28 35,002,902,94-- -- ----2,902,901 4-12
15-12-28 40,001,541,61-- -- 0,55--1,541,546 1-12
15-12-28 45,000,680,87-- -- ----0,680,685 13-10
15-12-28 50,000,550,50-- -- 0,04--0,550,552 12-11
15-12-28 55,00--0,30-- -- --------0 --
15-12-28 60,000,210,17+0,04 +23,5% ----0,210,218 5-12
15-12-28 80,00--0,02-- -- --------0 --
21-12-29 15,0017,7517,18-- -- ----17,7517,752 10-11
21-12-29 20,0012,1512,43-- -- ----12,1512,152 28-11
21-12-29 22,0010,5010,73-0,23 -2,1% ----10,5010,501 5-12
21-12-29 24,008,759,18-0,43 -4,7% ----8,758,751 5-12
21-12-29 25,007,958,46-- -- 6,00--7,957,952 27-11
21-12-29 26,007,907,76-- -- ----7,907,901 20-11
21-12-29 28,006,556,56-- -- ----6,556,551 1-12
21-12-29 30,005,355,51-0,16 -2,9% ----5,355,25437 5-12
21-12-29 35,003,333,50-0,17 -4,9% ----3,403,2384 5-12
21-12-29 40,002,142,14-- -- --2,252,222,14128 1-12
21-12-29 45,001,271,28-- -- ----1,271,272 4-12
21-12-29 50,000,860,80-- -- ----0,860,8626 12-11
21-12-29 55,000,530,52-- -- ----0,530,531 3-12
21-12-2926960,000,350,37-0,01 -2,7% ----0,350,351 5-11
21-12-29 80,000,100,07-- -- ----0,100,1015 1-12
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?