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* 47,9147,91-- -- 48,2147,374.641.85717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 14.324 (6.014 Calls, 8.310 Puts)
Totaal open interest bij opening 74.611 (36.373 Calls, 38.238 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0928,33-- -- ----25,0925,091 9-10
20-11-26 22,0020,2026,33-- -- ----20,2120,202 2-10
20-11-26 24,0020,9524,33-- -- ----20,9520,951 9-10
20-11-26 26,0015,5022,33-- -- --------0 17-9
20-11-26 27,0019,8521,34-- -- ----20,1019,852 20-10
20-11-26 28,0019,0020,34-1,34 -6,6% ----19,0019,001 12:12
20-11-26 29,0015,4019,34-- -- ----15,4015,401 9-10
20-11-26 30,0017,3018,34-- -- ----17,3017,301 22-10
20-11-26 32,0014,8516,35-- -- ----14,8514,304 16-10
20-11-26 33,0014,4015,35-- -- ----14,4014,401 22-10
20-11-26 34,0014,1014,36-0,26 -1,8% ----14,1013,954 14:52
20-11-264135,0013,2013,36-0,39 -2,9% ----13,2013,201 23-10
20-11-26 36,0011,8512,37-0,52 -4,2% ----11,9511,5116 15:57
20-11-26 37,0011,3511,37-0,02 -0,2% ----11,3511,351 14:01
20-11-26 38,008,5510,38-- -- ----9,208,5586 20-10
20-11-26 39,009,199,39-0,20 -2,1% ----9,199,182 16:17
20-11-26 40,007,618,40-0,79 -9,4% ----7,907,6115 15:29
20-11-26 41,006,507,42-0,92 -12,4% ----7,006,50101 12:53
20-11-26 42,005,806,43-0,63 -9,8% ----6,255,6095 16:59
20-11-26 43,004,705,49-0,79 -14,4% 2,50--5,004,70208 13:27
20-11-26 44,004,194,53-0,34 -7,5% ----4,483,75332 14:45
20-11-26 45,002,933,63-0,70 -19,3% ----3,202,8719 13:21
20-11-262.00646,002,372,81-0,34 -12,1% ----2,612,1634 15:46
20-11-26 47,001,842,08-0,24 -11,5% 1,19--1,901,48289 16:02
20-11-26 48,001,251,47-0,22 -15,0% --2,001,260,99402 17:27
20-11-26 49,000,900,98-0,08 -8,2% --1,000,900,62119 15:00
20-11-26 50,000,480,63-0,15 -23,8% 0,28--0,520,4079 16:20
20-11-2643651,000,300,40-0,09 -22,5% ----0,350,25365 17:29
20-11-26 52,000,250,25-- -- ----0,250,1320 23-10
20-11-26 53,00------ -- --------0 --
20-11-26 54,000,110,11-- -- ----0,110,1174 23-10
20-11-26 56,000,040,05-- -- ----0,040,042 23-10
20-11-2616058,000,040,03-- -- ----0,040,04160 16-10
20-11-26 60,00--0,02-- -- --------0 --
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,5038,31-- -- ----36,5036,501 20-10
18-12-26 12,0028,2036,31-- -- --------0 20-8
18-12-261014,0026,0534,32-0,39 -1,1% --------0 20-8
18-12-26 15,0026,3033,32-- -- ----26,3026,303 9-9
18-12-26 16,0025,6532,32-- -- --------0 17-9
18-12-26 18,0026,2530,32-- -- ----26,2526,251 8-10
18-12-26 20,0028,0028,33-- -- ----28,0028,001 23-10
18-12-26 22,0017,8026,33-- -- --------0 25-8
18-12-26 24,0021,0824,33-- -- ----21,0821,081 9-10
18-12-26 25,0022,4023,33-- -- ----22,4022,401 23-10
18-12-26 26,0021,5022,33-- -- ----21,5021,501 22-10
18-12-26 27,0020,5021,34-- -- ----20,5020,252 20-10
18-12-26 28,0018,5220,34-- -- ----18,5218,521 15-10
18-12-26 29,0018,7519,34-- -- ----18,7518,502 23-10
18-12-26 30,0017,4018,34-- -- ----17,4017,401 23-10
18-12-26 32,0015,4516,34-0,89 -5,4% ----15,9515,453 12:55
18-12-26 34,0013,5014,35-0,85 -5,9% ----14,0013,5083 14:03
18-12-26 35,0012,6513,36-0,71 -5,3% 6,00--13,1012,6526 14:01
18-12-2611.36836,0012,0712,37-0,30 -2,4% 11,60--12,0711,6011 15:08
18-12-26 37,0010,8511,38-0,53 -4,7% ----10,8510,855 14:32
18-12-26 38,009,5710,39-0,82 -7,9% 9,50--10,209,5711 14:52
18-12-2647439,008,719,40-0,39 -4,1% ----8,808,71206 11:10
18-12-26 40,007,608,43-0,83 -9,8% 0,31--8,007,5518 14:03
18-12-26 41,007,007,46-0,46 -6,2% ----7,257,006 10:30
18-12-26 42,006,156,51-0,36 -5,5% ----6,205,7035 17:16
18-12-26 43,004,855,60-0,75 -13,4% ----4,854,8531 16:08
18-12-26 44,004,164,72-0,56 -11,9% 4,365,004,504,00255 15:37
18-12-26 45,003,403,91-0,51 -13,0% 3,19--3,403,20161 14:30
18-12-261.43546,002,613,16-0,30 -9,5% ----3,022,6122 12:34
18-12-26 47,002,082,51-0,43 -17,1% ----2,222,0811 15:42
18-12-26 48,001,841,94-0,10 -5,2% 0,082,051,841,5327 15:58
18-12-26 49,001,131,49-0,36 -24,2% ----1,131,128 14:10
18-12-26 50,000,951,11-0,16 -14,4% --1,351,040,80154 17:20
18-12-26 51,000,820,81-- -- ----0,820,556 23-10
18-12-26 52,000,540,59-0,05 -8,5% ----0,540,4213 15:02
18-12-26 53,00------ -- --------0 --
18-12-26 54,000,320,31+0,01 +3,2% ----0,320,192 09:53
18-12-2641355,000,180,22-0,04 -18,2% ----0,180,185 10:24
18-12-26 56,000,130,16-0,03 -18,8% ----0,130,13103 15:35
18-12-26 58,00--0,10-- -- --------0 --
18-12-26 60,000,080,07-- -- ----0,080,082 22-7
18-12-26 64,000,040,02-- -- ----0,040,0410 16-10
18-12-26 70,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--24,33-- -- --------0 --
15-01-27 26,00--22,33-- -- --------0 --
15-01-27 28,00--20,34-- -- --------0 --
15-01-27 30,00--18,35-- -- --------0 --
15-01-27 32,00--16,36-- -- --------0 --
15-01-27 34,00--14,37-0,39 -2,7% --------0 --
15-01-27 36,0012,1712,39-- -- ----12,1712,171 23-10
15-01-27 38,009,0010,43-- -- ----9,009,004 22-10
15-01-27 40,008,458,51-- -- ----8,457,202 23-10
15-01-27 41,007,307,58-0,28 -3,7% ----7,307,3020 10:18
15-01-27 42,00--6,67-- -- --------7 16:42
15-01-27 43,005,775,80-- -- ----5,775,5543 23-10
15-01-27 44,005,054,98+0,07 +1,4% --5,505,055,0525 16:08
15-01-27 45,003,604,22-0,62 -14,7% ----4,013,6036 16:09
15-01-27 46,002,453,54-1,09 -30,8% ----2,692,458 11:02
15-01-276447,002,562,91-0,25 -8,6% ----2,632,5617 10:37
15-01-27 48,002,022,35-0,33 -14,0% ----2,022,021 10:53
15-01-27 49,001,751,89-- -- ----1,751,56173 23-10
15-01-2774150,001,351,49-0,16 -10,7% ----1,351,223 15:08
15-01-27 51,001,111,18-- -- ----1,110,9853 23-10
15-01-27 52,000,690,91-- -- --------2 23-10
15-01-27 53,000,60---- -- ----0,600,601 10:06
15-01-27 54,000,400,54-0,14 -25,9% ----0,400,401 09:56
15-01-27 56,00--0,33-- -- --------0 --
15-01-27 58,000,170,21-0,04 -19,0% ----0,170,17100 15:35
15-01-27 60,00--0,15-- -- --------0 --
15-01-27 64,00--0,08-- -- --------0 --
19-03-27 14,0026,1034,32-- -- --------0 24-8
19-03-27 16,0024,1032,32-- -- ----24,1024,107 24-8
19-03-27 18,0022,1030,32-- -- --------0 24-8
19-03-27 20,0019,9028,33-- -- --------0 31-8
19-03-27 22,0018,1526,33-0,39 -1,5% --------0 27-3
19-03-27 24,00--24,33-- -- --------0 --
19-03-27 26,0021,5022,34-0,84 -3,8% ----22,1521,502 12:14
19-03-27 27,00--21,34-0,39 -1,8% --------0 --
19-03-27 28,0012,4720,34-- -- --------0 21-8
19-03-27 29,00--19,35-- -- --------0 --
19-03-27 30,0015,5018,36-- -- --------1 14-10
19-03-27 32,0010,9016,38-- -- --------1 12-10
19-03-27 34,0013,1514,42-- -- ----13,1513,151 20-10
19-03-27 36,0012,1912,49-0,30 -2,4% ----12,1912,0010 17:25
19-03-27 38,0010,1910,61-0,42 -4,0% ----10,2010,1913 10:29
19-03-277.33040,008,238,80-0,33 -3,8% ----8,558,236 11:03
19-03-27 42,006,657,11-0,46 -6,5% ----6,656,65201 15:41
19-03-27 44,005,305,56-0,26 -4,7% ----5,504,93145 16:31
19-03-2776546,003,814,22-0,25 -5,9% ----3,903,6626 15:36
19-03-27 48,002,903,10-0,20 -6,5% ----3,052,65103 17:01
19-03-27 50,001,912,22-0,31 -14,0% 1,30--2,181,8725 11:48
19-03-27 52,001,381,56-0,18 -11,5% ----1,531,38100 14:37
19-03-27 54,001,001,08-0,08 -7,4% --1,041,000,9641 17:13
19-03-27 55,000,760,89-0,13 -14,6% ----0,760,765 11:06
19-03-27 56,000,510,75-- -- ----0,510,5110 23-10
19-03-27 60,000,230,37-- -- --------1 20-10
19-03-27 70,000,070,11-- -- ----0,070,0736 19-10
19-03-27 80,00--0,04-- -- --------0 --
18-06-27 14,0026,4034,32-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4532,32-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3030,32-- -- ----22,3022,305 20-8
18-06-27 20,0020,1528,33-- -- ----20,1520,155 3-9
18-06-27 22,0013,0026,33-- -- ----13,0013,002 26-2
18-06-27 24,0010,8524,33-0,39 -1,6% ----10,8510,853 19-6
18-06-27 26,0014,4022,34-- -- ----14,4014,4020 20-8
18-06-27 27,00--21,34-- -- --------0 --
18-06-27 28,0019,3020,35-- -- ----19,3019,301 23-10
18-06-279929,0015,2119,36-0,40 -2,1% ----15,2115,2116 9-10
18-06-27 30,0016,6218,37-- -- ----16,6216,622 15-10
18-06-27 32,0015,7016,43-- -- ----15,7015,706 23-10
18-06-27 34,0013,1514,52-- -- ----13,4513,1027 19-10
18-06-27 35,0013,1813,59-0,41 -3,0% --15,0013,1813,1831 17:26
18-06-27 36,0012,2612,67-- -- ----12,2612,1521 23-10
18-06-27 38,0010,5910,88-0,29 -2,7% ----10,6210,1313 17:25
18-06-27 40,009,209,200,00 0,0% ----9,208,6019 14:40
18-06-27 42,007,007,63-0,63 -8,3% ----7,357,0022 13:51
18-06-27 44,005,506,22-0,72 -11,6% 2,60--5,505,4011 15:29
18-06-27 45,005,075,57-0,50 -9,0% ----5,355,0717 14:09
18-06-27 46,004,514,96-0,45 -9,1% ----4,704,518 15:37
18-06-27 48,003,463,90-0,44 -11,3% ----3,753,45128 16:00
18-06-27 50,002,763,00-0,24 -8,0% ----2,952,63149 16:07
18-06-27 52,002,082,30-- -- ----2,081,9018 23-10
18-06-27 54,001,551,74-0,19 -10,9% ----1,741,548 15:32
18-06-27 55,001,551,52-- -- --1,551,551,3289 23-10
18-06-27 56,000,981,35-- -- ----0,980,9810 21-10
18-06-27 60,000,650,75-0,10 -13,3% ----0,690,6550 10:46
18-06-27 70,00--0,22-- -- --------0 --
18-06-27 80,000,100,100,00 0,0% ----0,100,10100 09:59
17-09-27 18,00--30,32-- -- --------0 --
17-09-27 20,00--28,32-- -- --------0 --
17-09-27 22,00--26,33-- -- --------0 --
17-09-27 24,0022,6524,33-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0022,33-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9520,35-- -- ----18,9518,951 16-10
17-09-27 29,00--19,37-- -- --------0 --
17-09-27 30,0017,1018,40-- -- ----17,1017,103 21-10
17-09-27 32,0016,1516,50-0,35 -2,1% ----16,1516,1517 16:38
17-09-27 34,0011,6914,66-- -- ----11,6911,693 12-10
17-09-27 36,0012,5512,88-0,33 -2,6% ----12,5512,555 17:26
17-09-27 38,009,9811,18-1,20 -10,7% ----9,989,981 14:52
17-09-27 40,009,309,58-0,28 -2,9% ----9,309,3010 09:09
17-09-27 42,007,508,09-0,59 -7,3% ----7,507,503 12:39
17-09-27 44,006,196,74-0,55 -8,2% ----6,196,191 13:58
17-09-27 46,005,505,56-0,06 -1,1% ----5,505,504 09:25
17-09-2716448,004,164,53-0,23 -5,1% ----4,164,1610 14:17
17-09-27 50,003,283,67-0,39 -10,6% ----3,283,20102 13:15
17-09-27 52,002,692,94-- -- ----2,692,5554 23-10
17-09-27 54,002,152,34-- -- ----2,152,1359 23-10
17-09-27 55,001,882,08-0,20 -9,6% ----2,001,8822 15:42
17-09-27 56,001,621,87-- -- ----1,621,621 23-10
17-09-2715660,001,031,15-0,06 -5,2% ----1,031,031 13:13
17-09-27 70,000,290,39-- -- ----0,290,2975 14-10
17-09-27 80,000,110,15-- -- ----0,110,111 23-10
17-12-27 15,0027,0033,32-- -- ----27,0027,001 24-9
17-12-27 20,0026,6028,32-- -- ----26,6026,601 15-10
17-12-27 22,0018,3526,33-- -- --------0 22-9
17-12-27 24,0024,2524,33-- -- ----24,2523,5519 23-10
17-12-27 26,0022,0022,34-0,34 -1,5% ----22,0021,9540 17:23
17-12-27 28,0020,0020,37-0,37 -1,8% ----20,0020,0050 17:17
17-12-27 30,0018,1718,43-- -- ----18,1717,5515 23-10
17-12-27 32,0016,3016,58-0,28 -1,7% ----16,3016,3051 10:04
17-12-27 34,0014,5214,80-- -- ----14,5213,777 23-10
17-12-27 35,0013,5013,92-0,42 -3,0% --17,0013,5013,5020 12:57
17-12-279.39340,009,659,92-0,31 -3,1% ----9,659,3021 17:16
17-12-27 45,006,156,64-0,49 -7,4% ----6,456,06118 14:40
17-12-27 50,003,754,18-0,43 -10,3% ----4,043,75164 14:52
17-12-27 55,002,362,56-0,20 -7,8% ----2,362,27198 16:00
17-12-27 60,001,361,53-0,17 -11,1% ----1,451,3323 12:41
17-12-27 70,000,480,54-0,06 -11,1% ----0,480,481 12:24
17-12-27 80,000,180,24-- -- ----0,180,1818 21-10
17-12-27 100,00------ -- --------0 --
16-06-28 20,0018,7528,32-- -- ----18,7518,755 22-7
16-06-28 24,0016,3024,33-- -- ----16,3016,305 24-8
16-06-28 26,00--22,33-- -- --------0 --
16-06-28 28,00--20,39-- -- --------0 --
16-06-28 30,0015,5118,51-- -- --------1 12-10
16-06-2830635,0014,3014,24-0,32 -2,2% ----14,3014,20170 23-10
16-06-28 40,0010,3010,50-- -- ----10,309,6554 23-10
16-06-28 45,007,007,43-0,43 -5,8% ----7,207,006 13:21
16-06-28 50,004,765,08-0,32 -6,3% ----5,054,7629 15:24
16-06-28 55,003,253,37-- -- 0,75--3,253,252 23-10
16-06-281.01260,000,762,20-0,07 -3,2% 0,403,00----1.001 21-10
16-06-28 70,00--0,99-0,05 -5,1% --------0 --
16-06-28 80,00--0,45-0,03 -6,7% --------0 --
16-06-28 100,00------ -- --1,00----0 --
15-12-28 15,0025,3533,31-- -- --------0 22-9
15-12-28 20,0026,4528,31-- -- ----26,4526,4577 15-10
15-12-28 22,0015,7726,31-- -- --------0 19-5
15-12-28 24,0022,6524,32-- -- ----22,6522,6550 15-10
15-12-28 25,0019,6323,32-- -- ----19,6319,497 8-10
15-12-28 26,0016,0522,33-- -- ----16,0516,051 17-9
15-12-28 28,0017,2420,42-- -- ----17,2416,506 8-10
15-12-28 30,0016,9018,63-- -- --------2 23-10
15-12-28 32,0016,1016,93-- -- 6,00--16,1516,104 23-10
15-12-28 34,0014,7815,31-0,53 -3,5% ----14,7814,786 14:09
15-12-28 35,0013,9414,54-0,60 -4,1% ----14,2013,9411 17:25
15-12-28 40,0010,5410,97-0,43 -3,9% ----10,8510,5418 12:25
15-12-28 45,008,108,05+0,05 +0,6% ----8,107,6026 14:58
15-12-28 50,005,755,78-0,03 -0,5% ----5,755,7529 15:04
15-12-28 55,003,334,07-- -- --------4 23-10
15-12-28 60,002,502,82-- -- ----2,502,501 22-10
15-12-28 70,001,401,37+0,03 +2,2% ----1,401,401 14:48
15-12-28 80,000,670,70-0,03 -4,3% ----0,710,674 10:12
15-12-28 100,00------ -- --1,00----0 --
21-12-29 15,0032,2533,31-- -- ----32,2532,2510 20-10
21-12-29 20,0020,5028,32-- -- ----20,5020,5010 20-8
21-12-29 22,0024,6026,32-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0021,2324,33-- -- ----21,2421,23762 12-10
21-12-29 25,0022,2023,33-1,13 -4,8% --------2 09:50
21-12-29 26,0021,4222,36-- -- ----21,4221,3911 22-10
21-12-29 28,0019,6920,52-0,83 -4,0% ----19,6919,692 10:00
21-12-29 30,0017,9918,82-0,83 -4,4% ----17,9917,993 17:09
21-12-29 35,0015,1015,03+0,07 +0,5% ----15,1014,5510 17:18
21-12-29 40,0011,5511,85-0,30 -2,5% 4,65--11,5511,4013 15:36
21-12-29 45,008,709,35-0,65 -7,0% ----8,708,705 14:18
21-12-29 50,006,677,16-- -- ----6,736,672 23-10
21-12-29 55,004,975,41-- -- ----4,974,972 22-10
21-12-29 60,003,694,02-- -- ----3,693,692 22-10
21-12-29 70,001,952,23-- -- ----1,951,9428 22-10
21-12-29 80,001,051,26-- -- ----1,051,0515 13-10
21-12-29 100,000,460,45+0,01 +2,2% ----0,460,461 15:10
21-12-29 120,00------ -- --------0 --
20-12-30 15,0027,2433,32-- -- ----27,2427,241 2-10
20-12-30 20,0027,6028,33-- -- ----27,6027,601 23-10
20-12-30 22,0026,0026,33-- -- --26,2526,0026,0015 23-10
20-12-30 24,0021,6524,34-- -- --------3 13-10
20-12-30 26,0022,0022,38-- -- ----22,0022,005 23-10
20-12-30 28,0019,8620,58-- -- ----19,8619,8612 22-10
20-12-30 30,0019,0018,96+0,04 +0,2% ----19,0018,708 17:22
20-12-30 35,0015,4015,59-0,19 -1,2% 6,2520,0015,6015,10204 17:26
20-12-30 40,0012,5012,68-0,18 -1,4% 6,4012,9512,7512,2521 17:05
20-12-30 45,009,9510,22-0,27 -2,6% 5,00--9,959,958 10:21
20-12-30 50,007,858,11-0,26 -3,2% 6,80--7,857,8512 14:10
20-12-30 55,005,706,37-- -- ----5,705,701 21-10
20-12-30 60,004,855,01-0,16 -3,2% ----4,854,852 14:56
20-12-30 70,002,943,01-0,07 -2,3% ----2,942,941 09:15
20-12-30 80,001,601,87-- -- 1,02--1,601,601 19-10
20-12-30 100,000,550,80-- -- 0,161,000,550,552 13-10
20-12-30 120,00------ -- --------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?