Opties Royal Dutch Shell A (RD)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Royal Dutch Shell A* 11,22411,394-0,17 -1,5% 11,54411,1213.096.78017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-9-2020)
Totaal volume 130.280 (123.061 Calls, 7.219 Puts)
Totaal open interest bij opening 1.693.509 (1.086.268 Calls, 607.241 Puts)
Call / Put ratio 17,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-2099,202,462,23-0,16 -7,2% 2,062,102,462,461 23-9
16-10-2099,602,321,84-0,15 -8,2% ----2,352,295 15-9
16-10-2016910,001,451,47-0,15 -10,2% ----1,451,253 15:49
16-10-2012010,500,901,03-0,13 -12,6% ----1,130,904 17:09
16-10-201.59511,000,560,65-0,10 -15,4% --1,390,760,53108 17:17
16-10-202.04211,500,310,37-0,07 -18,9% 0,050,570,430,29727 17:28
16-10-205.69612,000,150,18-0,03 -16,7% 0,150,220,230,1447.277 17:10
16-10-2083.82412,500,110,09-0,02 -22,2% 0,030,150,110,0770.355 15:55
16-10-204.42013,000,040,040,00 0,0% 0,030,130,040,04121 17:11
16-10-206.23613,500,030,03-0,01 -33,3% --0,060,030,0310 16:11
16-10-208.76514,000,020,02-0,01 -50,0% --0,800,020,024 15:22
16-10-202.66714,500,020,010,00 0,0% --0,500,020,021 9:04
16-10-201.37415,000,020,010,00 0,0% ----0,020,023 12:03
16-10-2088216,000,010,010,00 0,0% ----0,010,0123 11-9
16-10-2028917,000,020,010,00 0,0% --0,560,020,0220 24-8
16-10-2021018,000,020,010,00 0,0% ----0,020,02175 14-8
20-11-20309,202,792,31-0,15 -6,5% ----2,792,7930 15-9
20-11-20519,602,001,95-0,13 -6,7% ----2,002,0020 14:34
20-11-2047410,001,501,62-0,13 -8,0% ----1,651,508 16:57
20-11-202810,501,041,23-0,11 -8,9% ----1,060,9528 21-9
20-11-2018211,000,860,90-0,09 -10,0% ----0,950,866 17:08
20-11-201.22111,500,600,62-0,07 -11,3% 0,46--0,600,535 11:07
20-11-2047812,000,370,40-0,04 -10,0% --0,480,460,33147 17:18
20-11-201.77912,500,250,26-0,02 -7,7% --0,350,300,23105 17:14
20-11-201.63813,000,190,17-0,02 -11,8% 0,100,230,190,1616 12:54
20-11-201.28513,500,110,110,00 0,0% 0,040,400,110,112 17:11
20-11-201.16914,000,080,070,00 0,0% ----0,080,06414 15:04
20-11-2067515,000,040,040,00 0,0% --1,350,040,0415 17:15
20-11-201.33616,000,030,020,00 0,0% --------6 22-9
18-12-2045,008,106,40-0,18 -2,8% ----8,208,102 14-8
18-12-20 6,009,355,41-0,19 -3,5% ----9,559,354 16-6
18-12-2057,004,644,42-0,18 -4,1% ----4,644,641 18-9
18-12-20278,003,543,46-0,16 -4,6% ----3,543,541 22-9
18-12-201229,002,362,53-0,13 -5,1% ----2,362,3630 9:06
18-12-2069,202,472,36-0,13 -5,5% ----2,472,471 23-9
18-12-20 9,60--2,02-0,13 -6,4% --------0 --
18-12-202.46710,001,801,70-0,12 -7,1% ----1,801,5571 13:36
18-12-20 10,50--1,33-0,10 -7,5% --------0 --
18-12-201.52911,000,931,01-0,09 -8,9% --1,591,080,9068 17:25
18-12-204811,500,700,74-0,06 -8,1% ----0,700,701 10:49
18-12-207.55012,000,490,52-0,03 -5,8% --0,750,560,47109 17:16
18-12-2011.25413,000,260,26-0,03 -11,5% 0,150,500,280,2519 15:33
18-12-2013.32114,000,130,130,00 0,0% --0,250,130,1156 16:43
18-12-2015.96915,000,070,070,00 0,0% 0,060,100,080,068 16:57
18-12-2021.60816,000,040,040,00 0,0% 0,020,180,040,0483 23-9
18-12-2021.25817,000,030,03-0,01 -33,3% --0,290,030,033 16:55
18-12-2019.82018,000,020,01+0,01 +100,0% 0,010,030,020,0210 22-9
18-12-2011.43319,000,010,010,00 0,0% 0,011,850,010,011 23-9
18-12-2019.90420,000,020,010,00 0,0% --0,030,020,026 22-9
18-12-2011.15421,000,010,010,00 0,0% ----0,020,0125 17-9
18-12-205.68622,000,010,010,00 0,0% --4,550,010,0112 1-9
18-12-209.43923,000,020,010,00 0,0% --0,020,020,025 30-7
18-12-2017.55724,000,010,010,00 0,0% --0,250,010,012 17-9
18-12-2030.16125,000,020,010,00 0,0% --0,020,020,022 16-9
18-12-2034.42826,000,010,010,00 0,0% --0,180,010,011 23-9
18-12-2018.35627,000,010,010,00 0,0% --3,550,010,015 28-8
18-12-2029.06028,000,010,010,00 0,0% ----0,010,011 18-9
18-12-20129,000,010,010,00 0,0% ----0,010,011 16-7
18-12-2033.34630,000,020,010,00 0,0% --0,010,020,024 26-8
18-12-203.54532,000,010,010,00 0,0% ----0,010,015 22-6
18-12-207.79935,000,010,010,00 0,0% ----0,010,015 11-8
18-12-205.21240,000,010,010,00 0,0% ----0,010,0130 19-6
18-12-202.35650,000,010,010,00 0,0% ----0,010,011 27-5
19-03-2167,004,944,45-0,15 -3,4% ----4,944,941 16-9
19-03-2138,004,003,51-0,14 -4,0% ----4,004,001 11-9
19-03-21129,002,802,65-0,14 -5,3% ----2,802,801 23-9
19-03-2151710,001,971,88-0,11 -5,9% --2,301,971,6614 22-9
19-03-211.19311,001,161,24-0,07 -5,6% ----1,161,164 9:20
19-03-217.57212,000,730,77-0,04 -5,2% --1,380,820,69194 17:25
19-03-214.54213,000,440,47-0,03 -6,4% ----0,480,4435 17:17
19-03-214.55814,000,260,28-0,01 -3,6% 0,220,680,260,2652 13:29
19-03-213.64915,000,190,170,00 0,0% --0,240,190,1934 23-9
19-03-212.07016,000,110,110,00 0,0% --0,500,110,112 9:02
19-03-211.24617,000,080,07+0,01 +14,3% --0,400,080,0650 22-9
19-03-213.30418,000,050,05+0,01 +20,0% --0,140,050,0525 22-9
19-03-215.96319,000,040,040,00 0,0% --0,40----260 21-9
19-03-213.62420,000,030,02+0,01 +50,0% ----0,030,0310 23-9
19-03-213.95222,000,030,010,00 0,0% ----0,030,0315 2-9
19-03-214.60024,000,020,010,00 0,0% ----0,020,027 31-8
18-06-2126,005,905,42-0,16 -3,0% ----5,905,901 16-9
18-06-21 7,00--4,48-0,17 -3,8% --------0 --
18-06-215518,003,693,57-0,15 -4,2% ----3,693,695 23-9
18-06-211469,002,402,74-0,13 -4,7% 2,592,652,402,401 21-9
18-06-211.01110,001,922,01-0,10 -5,0% ----1,921,925 16:59
18-06-212.96011,001,351,41-0,08 -5,7% 1,15--1,451,353 17:14
18-06-211.88212,000,990,95-0,06 -6,3% 0,802,600,990,9742 13:23
18-06-2112.70713,000,640,63-0,04 -6,3% --0,750,650,565 15:04
18-06-213.02314,000,440,41-0,02 -4,9% ----0,440,4432 14:20
18-06-2110.84215,000,270,28-0,02 -7,1% --0,300,280,2764 17:02
18-06-215.25916,000,200,20-0,01 -5,0% 0,055,000,200,2017 17:01
18-06-2165017,000,130,140,00 0,0% 0,09--0,130,1216 22-9
18-06-2110.29718,000,090,100,00 0,0% ----0,090,0965 12:05
18-06-2112.26620,000,060,060,00 0,0% 0,051,600,060,06190 23-9
18-06-212.77421,000,050,050,00 0,0% ----0,050,052 23-9
18-06-216.44422,000,040,040,00 0,0% --0,830,040,049 23-9
18-06-214.52223,000,040,04-0,01 -25,0% ----0,040,0410 2-9
18-06-213.98924,000,060,030,00 0,0% --------5 22-9
18-06-2111.01525,000,020,03-0,01 -33,3% ----0,020,021 23-9
18-06-217.17126,000,010,02-0,01 -50,0% ----0,010,015 10-9
18-06-212.65427,000,010,02-0,01 -50,0% ----0,010,01250 21-9
18-06-212.06528,000,010,010,00 0,0% ----0,010,015 16-9
18-06-2133230,000,010,010,00 0,0% ----0,010,015 14-9
18-06-212535,000,050,010,00 0,0% ----0,050,0510 7-4
18-06-2110540,000,020,010,00 0,0% ----0,020,0220 8-6
17-09-21 7,00--4,50-0,16 -3,6% --------0 --
17-09-21 8,00--3,61-0,15 -4,2% --------0 --
17-09-21 9,00--2,81-0,13 -4,6% --------0 --
17-09-21710,002,082,11-0,10 -4,7% ----2,132,0821 16:54
17-09-21511,001,381,53-0,08 -5,2% ----1,381,385 21-9
17-09-212512,001,001,08-0,06 -5,6% --------20 22-9
17-09-217613,000,810,75-0,04 -5,3% --0,850,810,756 23-9
17-09-2110714,000,520,53-0,03 -5,7% ----0,570,52104 23-9
17-09-216216,000,280,27-0,02 -7,4% ----0,280,2812 23-9
17-09-21318,000,150,16-0,03 -18,8% ----0,150,151 9:46
17-12-21606,005,455,43-0,16 -2,9% ----5,455,307 15:05
17-12-211368,003,623,66-0,14 -3,8% ----3,623,625 15:34
17-12-215509,002,882,88-0,13 -4,5% 2,20--2,882,8830 10:40
17-12-212.10310,002,272,20-0,10 -4,5% --2,552,272,1925 12:07
17-12-215.74912,001,131,19-0,05 -4,2% 1,001,651,271,13133 17:18
17-12-2111.28414,000,610,63-0,02 -3,2% 0,551,010,650,6149 17:12
17-12-218.72815,000,460,45-0,01 -2,2% --0,960,490,45128 15:47
17-12-2117.97916,000,350,34-0,01 -2,9% --0,650,370,3554 14:50
17-12-2120.94218,000,200,21-0,01 -4,8% 0,172,450,210,206 14:59
17-12-2124.39320,000,130,140,00 0,0% 0,110,170,130,13150 23-9
17-12-213.62921,000,120,110,00 0,0% ----0,120,125 22-9
17-12-2112.84222,000,100,090,00 0,0% ----0,100,101 9:47
17-12-217.73223,000,070,080,00 0,0% --0,230,070,0626 21-9
17-12-2111.64824,000,070,070,00 0,0% --0,190,070,071 12:17
17-12-2110.08225,000,060,060,00 0,0% ----0,060,069 16:40
17-12-218.82826,000,050,050,00 0,0% ----0,050,0525 21-9
17-12-213.12327,000,050,05-0,01 -20,0% ----0,050,0523 14-9
17-12-216.64128,000,050,040,00 0,0% 0,01--0,050,054 26-8
17-12-2130.48030,000,030,030,00 0,0% ----0,030,034 21-9
17-12-218.08832,000,040,030,00 0,0% 0,02--0,040,046 31-7
17-12-212.54435,000,020,020,00 0,0% ----0,020,021 8-9
17-12-213.17240,000,030,010,00 0,0% ----0,030,031 15-9
17-12-2171650,000,020,010,00 0,0% ----0,020,0240 14-4
17-06-22148,004,033,74-0,15 -4,0% ----4,034,031 14-9
17-06-22469,003,053,00-0,12 -4,0% 2,842,933,053,0525 23-9
17-06-2243510,002,282,35-0,11 -4,7% ----2,282,2850 9:51
17-06-2228412,001,421,39-0,07 -5,0% ----1,421,424 23-9
17-06-221.59714,000,800,79-0,04 -5,1% 0,50--0,830,8025 15:33
17-06-2243816,000,500,47-0,02 -4,3% ----0,500,505 23-9
17-06-221.09818,000,290,29-0,02 -6,9% ----0,290,2930 22-9
17-06-2283420,000,190,19-0,01 -5,3% --1,050,190,192 23-9
16-12-2246,005,105,49-0,17 -3,1% ----5,105,101 21-9
16-12-221978,003,673,80-0,14 -3,7% --3,953,703,672 9:28
16-12-22869,003,103,09-0,14 -4,5% ----3,103,0531 11:17
16-12-221.66210,002,452,47-0,12 -4,9% 2,002,652,552,454 15:14
16-12-224.30812,001,501,54-0,07 -4,5% 1,481,521,581,4533 16:57
16-12-224.14013,001,231,20-0,07 -5,8% 1,001,551,231,207 13:06
16-12-226.75814,000,920,94-0,06 -6,4% 0,813,000,950,9243 15:38
16-12-225.93915,000,820,74-0,03 -4,1% --1,500,820,793 23-9
16-12-226.71216,000,620,59-0,03 -5,1% ----0,660,6210 10:01
16-12-226.66618,000,430,39-0,03 -7,7% ----0,430,4210 13:34
16-12-228.76220,000,260,27-0,01 -3,7% --0,560,260,261 17:20
16-12-222.04421,000,200,23-0,02 -8,7% --0,450,210,2042 21-9
16-12-224.46822,000,220,19-0,01 -5,3% 0,09--0,220,2230 23-9
16-12-224.68623,000,170,160,00 0,0% --0,180,170,171 17:17
16-12-2219.38124,000,130,14-0,01 -7,1% ----0,130,13110 22-9
16-12-2212.02625,000,100,120,00 0,0% ----0,100,101 21-9
16-12-224.72026,000,100,11-0,01 -9,1% ----0,100,1050 23-9
16-12-222.64927,000,080,090,00 0,0% ----0,080,085 18-9
16-12-225.47228,000,080,080,00 0,0% --0,160,080,082 23-9
16-12-225.72230,000,060,060,00 0,0% 0,050,080,060,061 22-9
16-12-222.21232,000,040,050,00 0,0% ----0,040,041 21-9
16-12-2257135,000,030,040,00 0,0% ----0,030,031 16-9
16-12-222.70140,000,040,02+0,02 +100,0% ----0,040,047 17-9
16-12-225.91050,000,040,01+0,02 +200,0% --------1 7-9
15-12-23566,005,205,52-0,15 -2,7% 5,255,505,205,201 21-9
15-12-232568,004,193,93-0,12 -3,1% 3,15--4,194,191 16-9
15-12-231079,003,253,27-0,10 -3,1% ----3,253,253 15:37
15-12-231.48010,002,652,68-0,07 -2,6% --3,152,772,6533 17:15
15-12-232.00912,001,881,81-0,07 -3,9% 1,749,601,881,881 11:25
15-12-237.22414,001,221,22-0,05 -4,1% --8,251,271,21673 17:29
15-12-236.76115,001,001,01-0,04 -4,0% 0,70--1,001,001 17:24
15-12-231.91316,000,850,83-0,02 -2,4% ----0,900,8512 12:29
15-12-231.54718,000,590,59-0,02 -3,4% ----0,590,5920 14:31
15-12-234.93220,000,430,43-0,02 -4,7% --3,200,430,4348 11:08
15-12-232.15322,000,320,32-0,01 -3,1% --0,800,320,329 16:32
15-12-2311.23724,000,220,25-0,01 -4,0% --3,000,250,2220 21-9
15-12-235.08525,000,230,22-0,01 -4,5% ----0,230,2310 23-9
15-12-238.95126,000,200,20-0,01 -5,0% --3,000,200,204 13:35
15-12-232.82828,000,140,16-0,01 -6,3% 0,12--0,140,1411 18-9
15-12-233.35530,000,130,13-0,01 -7,7% 0,094,500,130,1210 18-9
15-12-231.06732,000,110,110,00 0,0% ----0,110,112 16-9
15-12-231.20140,000,080,07-0,01 -14,3% ----0,080,083 21-9
15-12-2360950,000,030,03-0,01 -33,3% 0,020,060,030,038 10-9
20-12-245986,005,355,54-0,17 -3,1% 5,30--5,405,353 9:35
20-12-247758,004,154,07-0,07 -1,7% --4,954,154,0021 11:59
20-12-241.5709,003,603,49-0,13 -3,7% 3,283,473,603,482 13:24
20-12-244.97110,002,902,95-0,06 -2,0% 2,753,253,002,8538 17:18
20-12-244.02912,002,052,09-0,02 -1,0% 2,022,142,202,0595 16:34
20-12-244.82014,001,501,53-0,06 -3,9% 1,25--1,551,41506 12:04
20-12-245.24215,001,231,28-0,02 -1,6% 1,221,371,301,2343 15:58
20-12-243.15816,001,111,11-0,03 -2,7% 0,981,651,111,1110 11:39
20-12-243.77318,000,860,83-0,01 -1,2% ----0,860,862 16:30
20-12-2418.56420,000,630,640,00 0,0% 0,420,700,660,63420 17:13
20-12-247.23722,000,500,50-0,01 -2,0% --1,680,500,501 12:42
20-12-242.94124,000,370,400,00 0,0% --0,500,370,37175 12:42
20-12-242.54925,000,300,37-0,01 -2,7% 0,30--0,300,3015 21-9
20-12-242.18926,000,320,33-0,01 -3,0% --0,750,320,3245 21-9
20-12-2441128,000,300,27-0,01 -3,7% ----0,300,308 13:46
20-12-242.06330,000,210,24-0,02 -8,3% 0,15--0,210,215 18-9
20-12-2450532,000,200,20-0,01 -5,0% ----0,200,2010 17:00
20-12-241.24540,000,110,11+0,02 +18,2% ----0,110,1110 22-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by