Close sub menu
Opties SHELL PLC (RD)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 29,8129,365+0,45 +1,5% 29,8629,356.734.36617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-12-2023)
Totaal volume 31.025 (14.467 Calls, 16.558 Puts)
Totaal open interest bij opening 963.987 (480.893 Calls, 483.094 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-12-2366,0024,1523,51-0,14 -0,6% ----24,1524,151 29-11
15-12-23 8,0022,2521,51-0,14 -0,7% ----22,2522,2575 14-9
15-12-23 9,0021,7020,51-0,14 -0,7% ----21,7021,5535 15-11
15-12-232310,0019,8519,51-0,14 -0,7% ----19,8519,851 6-12
15-12-234712,0018,0517,51-0,13 -0,7% ----18,0518,0521 17-11
15-12-23714,0016,5515,51-0,13 -0,8% ----16,5516,5520 15-11
15-12-2351415,0015,4014,51-0,13 -0,9% ----15,4015,405 1-12
15-12-233616,0014,1513,52-0,14 -1,0% ----14,1514,1510 30-11
15-12-23 17,0013,7512,52-0,14 -1,1% ----13,7513,7515 19-9
15-12-234818,0012,0011,52-0,14 -1,2% --12,0012,0012,001 6-12
15-12-2329520,009,459,52-0,14 -1,5% --10,009,459,455 7-12
15-12-2312022,007,957,52-0,13 -1,7% ----7,957,954 6-12
15-12-2346624,005,505,54-0,14 -2,5% ----5,505,501 7-12
15-12-2328825,004,494,55-0,14 -3,1% ----4,494,4015 7-12
15-12-2328526,003,503,56-0,15 -4,2% ----3,553,3426 7-12
15-12-2324727,002,492,56-0,15 -5,9% ----2,492,492 7-12
15-12-23 27,50--2,08-0,15 -7,2% --------0 --
15-12-232.71728,001,511,59-0,14 -8,8% ----1,571,3925 7-12
15-12-23 28,501,001,14-0,15 -13,2% ----1,001,002 7-12
15-12-23 28,60------ -- ---------- --
15-12-23 28,80------ -- --------0 --
15-12-2312.47129,000,660,73-0,13 -17,8% ----0,730,58410 7-12
15-12-23 29,200,520,59-0,12 -20,3% ----0,520,484 7-12
15-12-2340829,400,370,47-0,11 -23,4% ----0,430,35448 7-12
15-12-2372329,500,350,41-0,10 -24,4% ----0,400,30324 7-12
15-12-234029,600,320,36-0,10 -27,8% ----0,320,2736 7-12
15-12-23 29,800,210,27-0,08 -29,6% ----0,260,19202 7-12
15-12-2324.29730,000,150,20-0,07 -35,0% ----0,190,134.577 7-12
15-12-2368430,500,060,09-0,04 -44,4% ----0,070,06107 7-12
15-12-23 31,000,030,04-0,02 -50,0% ----0,050,03315 7-12
15-12-23 31,500,020,02-0,01 -50,0% ----0,020,0215 7-12
15-12-2324.67532,000,010,010,00 0,0% ----0,020,01367 7-12
15-12-23 33,000,010,010,00 0,0% ----0,010,016 7-12
15-12-2330.25034,000,010,010,00 0,0% ----0,010,014 7-12
15-12-23 35,000,010,010,00 0,0% ----0,010,0127 28-11
15-12-2330.46236,000,010,010,00 0,0% --0,020,010,013 4-12
15-12-23 38,000,090,010,00 0,0% ----0,090,09200 18-10
15-12-2319.08440,000,050,010,00 0,0% ----0,050,05135 18-10
15-12-23545,00--0,010,00 0,0% --------5 4-8
15-12-233.51150,000,010,010,00 0,0% ----0,010,0135 12-9
19-01-241522,007,907,64-0,15 -2,0% ----8,257,902 5-12
19-01-24 24,005,605,67-0,13 -2,3% ----5,605,603 7-12
19-01-24 26,003,623,72-0,15 -4,0% ----3,623,621 7-12
19-01-24 27,002,702,77-0,14 -5,1% ----2,702,609 7-12
19-01-2440128,001,691,89-0,12 -6,3% ----1,901,6952 7-12
19-01-2410028,501,401,50-0,12 -8,0% ----1,441,4010 7-12
19-01-2464829,001,071,14-0,09 -7,9% ----1,081,0027 7-12
19-01-24 29,500,840,85-0,08 -9,4% ----0,840,8133 7-12
19-01-245.19830,000,560,60-0,06 -10,0% ----0,600,51726 7-12
19-01-24 31,000,270,28-0,04 -14,3% ----0,280,23183 7-12
19-01-243.49032,000,110,12-0,01 -8,3% ----0,110,1035 7-12
19-01-242.55333,000,050,050,00 0,0% ----0,050,059 7-12
19-01-2493334,000,030,030,00 0,0% ----0,030,0321 7-12
19-01-2420236,000,020,010,00 0,0% --0,100,020,022 6-12
19-01-24 38,00--0,010,00 0,0% --------0 --
19-01-24 40,00--0,010,00 0,0% --------0 --
16-02-24 22,008,207,72-0,13 -1,7% ----8,208,205 5-12
16-02-24 24,00--5,77-0,13 -2,3% --------0 --
16-02-24 26,00--3,86-0,14 -3,6% --------0 --
16-02-24 27,002,912,95-0,13 -4,4% ----2,912,894 7-12
16-02-249128,002,102,14-0,11 -5,1% ----2,102,0416 7-12
16-02-24 28,50--1,79-0,11 -6,1% --------0 --
16-02-2410129,001,301,45-0,09 -6,2% ----1,361,302 7-12
16-02-24 29,501,331,16-0,08 -6,9% ----1,501,337 7-12
16-02-241.35930,000,860,92-0,08 -8,7% ----0,890,8132 7-12
16-02-24 31,000,510,54-0,05 -9,3% ----0,510,46112 7-12
16-02-24 32,000,280,30-0,03 -10,0% ----0,290,2633 7-12
16-02-24 33,000,150,16-0,02 -12,5% ----0,150,1512 7-12
16-02-2413734,000,110,09-0,01 -11,1% ----0,130,114 5-12
16-02-24 36,00--0,03-0,01 -33,3% --------0 --
16-02-24 38,00--0,010,00 0,0% --------0 --
15-03-245018,0011,9511,66-0,14 -1,2% ----11,9511,9550 16-11
15-03-241620,009,609,68-0,13 -1,3% ----9,609,506 7-12
15-03-241022,009,807,72-0,13 -1,7% --------10 16-11
15-03-24 24,005,605,77-0,13 -2,3% ----5,605,601 7-12
15-03-2413825,004,654,82-0,13 -2,7% ----4,654,651 7-12
15-03-2439726,004,403,90-0,13 -3,3% ----4,404,401 5-12
15-03-24 27,003,033,03-0,11 -3,6% ----3,032,8830 7-12
15-03-24 28,002,082,26-0,11 -4,9% ----2,192,0813 7-12
15-03-24 29,001,461,60-0,09 -5,6% ----1,551,4674 7-12
15-03-2422.25130,001,001,07-0,07 -6,5% ----1,050,973.780 7-12
15-03-2411.54032,000,380,40-0,03 -7,5% ----0,400,36160 7-12
15-03-24 34,000,130,14-0,01 -7,1% ----0,140,1215 7-12
15-03-241.41835,000,080,080,00 0,0% ----0,100,086 7-12
15-03-24 40,000,030,010,00 0,0% ----0,030,0310 27-11
15-03-24 45,00--0,010,00 0,0% --------0 --
21-06-2420015,0015,4514,61-0,13 -0,9% ----15,4515,4575 20-11
21-06-241020,0010,659,69-0,13 -1,3% ----10,6510,654 15-11
21-06-241.18522,008,607,77-0,13 -1,7% ----8,608,602 22-11
21-06-2447824,005,855,90-0,13 -2,2% ----5,855,851 7-12
21-06-241.16126,004,114,20-0,11 -2,6% ----4,114,111 7-12
21-06-2490427,003,353,44-0,11 -3,2% ----3,353,353 7-12
21-06-244.62328,002,692,74-0,09 -3,3% ----2,722,6315 7-12
21-06-242.59429,002,132,13-0,07 -3,3% ----2,132,066 7-12
21-06-24 30,001,581,61-0,06 -3,7% ----1,591,52220 7-12
21-06-247.85432,000,830,86-0,04 -4,7% ----0,860,8058 7-12
21-06-2494932,500,700,72-0,03 -4,2% ----0,720,699 7-12
21-06-243.46734,000,410,42-0,02 -4,8% ----0,410,411 7-12
21-06-245.64835,000,280,29-0,01 -3,4% ----0,280,289 7-12
21-06-242.03940,000,050,060,00 0,0% ----0,050,0510 7-12
21-06-24 45,00--0,020,00 0,0% --------0 --
20-09-24822,009,857,84-0,13 -1,7% ----9,859,852 2-11
20-09-24924,007,656,05-0,13 -2,1% ----7,657,652 3-11
20-09-244826,005,054,46-0,10 -2,2% ----5,155,0520 16-11
20-09-2460128,003,173,10-0,08 -2,6% ----3,213,1758 6-12
20-09-242.28829,002,462,52-0,08 -3,2% ----2,522,43210 7-12
20-09-24 30,001,912,01-0,06 -3,0% ----1,911,9110 7-12
20-09-241.01932,001,371,21-0,04 -3,3% --1,521,381,374 5-12
20-09-2442134,000,840,69-0,03 -4,3% 0,05--0,840,841 4-12
20-09-2450835,000,560,52-0,03 -5,8% ----0,560,562 6-12
20-09-24 40,000,150,13-0,01 -7,7% --------4 5-12
20-09-24 45,000,070,03-0,01 -33,3% ----0,070,0716 13-11
20-12-24206,0024,5023,54-0,13 -0,6% ----24,5024,4540 15-11
20-12-24128,0022,7021,55-0,13 -0,6% ----22,7022,6035 15-11
20-12-2469,0020,0520,56-0,13 -0,6% ----20,0520,051 1-9
20-12-2410310,0019,8819,57-0,13 -0,7% ----19,8819,852 17-11
20-12-249212,0018,7717,58-0,13 -0,7% ----18,7718,775 20-11
20-12-2426014,0016,6515,60-0,12 -0,8% --18,0016,6516,6050 15-11
20-12-2448915,0015,1014,61-0,12 -0,8% ----15,1015,102 17-11
20-12-243616,0014,1513,62-0,12 -0,9% ----14,1514,151 27-11
20-12-2415818,0011,6011,69-0,13 -1,1% ----11,6011,601 7-12
20-12-2410.45820,009,659,74-0,13 -1,3% ----9,759,6528 7-12
20-12-2411.67922,007,907,90-0,11 -1,4% ----7,907,901 7-12
20-12-245.65524,006,606,20-0,08 -1,3% ----6,606,601 4-12
20-12-242.89625,005,455,43-0,11 -2,0% ----5,455,256 7-12
20-12-2410.44526,004,654,70-0,10 -2,1% ----4,654,607 7-12
20-12-2434.58328,003,293,41-0,10 -2,9% ----3,403,26113 7-12
20-12-2447.94230,002,282,36-0,07 -3,0% ----2,322,23277 7-12
20-12-2423.09132,001,541,56-0,06 -3,8% ----1,561,47269 7-12
20-12-2412.83434,000,950,99-0,05 -5,1% ----0,960,94113 7-12
20-12-2410.21335,000,730,77-0,03 -3,9% ----0,760,7310 7-12
20-12-2416.44140,000,230,24-0,02 -8,3% ----0,230,2350 7-12
20-12-24 50,000,040,050,00 0,0% ----0,040,043 22-11
20-06-2518820,0010,459,82-0,13 -1,3% ----10,4510,4520 16-11
20-06-252124,007,106,48-0,13 -2,0% ----7,107,103 23-11
20-06-252626,007,215,04-0,07 -1,4% ----7,217,211 2-11
20-06-252728,003,803,89-0,11 -2,8% ----3,803,809 7-12
20-06-2510230,002,752,88-0,08 -2,8% --3,352,752,752 7-12
20-06-251.20935,001,191,23-0,04 -3,3% ----1,191,1979 7-12
20-06-2558240,000,470,47-0,01 -2,1% ----0,470,472 6-12
20-06-25 50,00--0,09-0,03 -33,3% --------0 --
19-12-2528,0022,7021,55-0,14 -0,6% ----22,7022,702 15-11
19-12-251810,0019,8519,56-0,14 -0,7% ----19,8519,852 17-11
19-12-253112,0018,6017,57-0,14 -0,8% ----18,6018,6030 15-11
19-12-259514,0016,1815,59-0,15 -1,0% ----16,1816,1752 22-11
19-12-2541716,0013,9513,63-0,15 -1,1% ----14,0013,959 6-12
19-12-251.74118,0012,8011,74-0,13 -1,1% ----12,8012,807 20-11
19-12-253.10720,0010,009,92-0,13 -1,3% ----10,3010,003 6-12
19-12-256.31922,008,598,23-0,08 -1,0% ----8,608,4253 4-12
19-12-2552024,007,356,73-0,13 -1,9% ----7,357,351 28-11
19-12-251.83825,006,006,04-0,11 -1,8% ----6,056,004 7-12
19-12-251.33126,005,505,39-0,11 -2,0% --------2 6-12
19-12-251.17928,004,094,24-0,11 -2,6% ----4,124,0963 7-12
19-12-252.69030,003,203,25-0,06 -1,8% ----3,263,2031 7-12
19-12-2574932,002,482,44-0,03 -1,2% ----2,482,42128 7-12
19-12-251.28335,001,551,60-0,04 -2,5% ----1,571,5521 7-12
19-12-251.15840,000,800,76-0,01 -1,3% ----0,800,803 6-12
19-12-254550,000,220,170,00 0,0% ----0,220,224 1-12
18-12-261110,0020,1319,56-0,14 -0,7% ----20,1320,135 27-11
18-12-267915,0014,5014,60-0,14 -1,0% ----14,5014,5010 7-12
18-12-2678018,0011,7511,77-0,13 -1,1% --13,1511,7511,755 7-12
18-12-2690220,0010,6510,00-0,13 -1,3% ----10,6510,652 29-11
18-12-261.35822,008,508,45-0,13 -1,5% ----8,508,505 6-12
18-12-2646024,006,907,04-0,11 -1,6% ----7,056,904 7-12
18-12-261.56125,007,006,36-0,08 -1,3% ----7,007,001 27-11
18-12-261.12426,005,955,77-0,06 -1,0% ----5,955,951 4-12
18-12-261.71428,004,604,70-0,09 -1,9% ----4,604,601 7-12
18-12-262.72230,003,753,80-0,08 -2,1% 3,106,053,763,7510 7-12
18-12-261.74432,003,033,04-0,06 -2,0% ----3,033,003 7-12
18-12-2684735,002,162,16-0,04 -1,9% ----2,162,161 7-12
18-12-261.98640,001,231,24-0,03 -2,4% 1,171,531,231,231 7-12
18-12-2649750,000,490,43-0,02 -4,7% ----0,490,4950 30-11
17-12-271515,0014,4514,67-0,13 -0,9% ----14,6514,452 7-12
17-12-274.73120,0010,0010,08-0,11 -1,1% ----10,0510,009 7-12
17-12-27 22,008,558,53-0,11 -1,3% ----8,558,453 7-12
17-12-27 24,007,207,21-0,09 -1,2% ----7,207,152 7-12
17-12-271.71526,006,006,07-0,09 -1,5% ----6,005,953 7-12
17-12-273.72128,005,055,07-0,06 -1,2% --6,005,105,05294 7-12
17-12-272.81830,004,154,17-0,05 -1,2% ----4,174,1037 7-12
17-12-27 35,002,612,59-0,02 -0,8% ----2,622,607 7-12
17-12-271.24640,001,751,64-0,03 -1,8% --3,001,751,752 6-12
17-12-27 50,000,690,69-0,01 -1,4% ----0,700,696 7-12
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by