Deutsche Märkte öffnen in 5 Stunden 29 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.399,11 +1.744,46 (+3,25%) CMC Crypto 200
1.279,43 +8,68 (+0,68%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Shell plc (SHEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503C00050000 | 2024-05-02 1:02PM EDT | 50.00 | 22.30 | 20.00 | 22.30 | -0.80 | -3.46% | 3 | 3 | 395.31% |
| SHEL240503C00060000 | 2024-05-02 1:04PM EDT | 60.00 | 12.25 | 10.10 | 12.30 | +0.10 | +0.82% | 3 | 3 | 223.44% |
| SHEL240503C00062000 | 2024-04-04 2:53PM EDT | 62.00 | 8.89 | 8.30 | 10.40 | 0.00 | - | 5 | 5 | 210.94% |
| SHEL240503C00063000 | 2024-04-15 10:09AM EDT | 63.00 | 8.20 | 7.50 | 9.30 | 0.00 | - | 2 | 3 | 174.61% |
| SHEL240503C00064000 | 2024-03-28 3:35PM EDT | 64.00 | 3.88 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 277.54% |
| SHEL240503C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 7.52 | 5.30 | 7.30 | -0.64 | -7.84% | 3 | 12 | 142.38% |
| SHEL240503C00066000 | 2024-04-30 10:01AM EDT | 66.00 | 6.73 | 6.00 | 8.30 | 0.00 | - | 1 | 6 | 223.05% |
| SHEL240503C00067000 | 2024-04-30 10:59AM EDT | 67.00 | 5.40 | 3.50 | 5.30 | 0.00 | - | 1 | 26 | 109.77% |
| SHEL240503C00068000 | 2024-05-02 3:44PM EDT | 68.00 | 4.28 | 3.10 | 4.30 | +1.04 | +32.10% | 1 | 140 | 93.16% |
| SHEL240503C00069000 | 2024-05-02 3:39PM EDT | 69.00 | 3.37 | 2.05 | 3.30 | +0.95 | +39.26% | 3 | 529 | 76.17% |
| SHEL240503C00070000 | 2024-05-02 2:19PM EDT | 70.00 | 2.27 | 2.00 | 2.95 | +0.42 | +22.70% | 33 | 270 | 75.29% |
| SHEL240503C00071000 | 2024-05-02 3:01PM EDT | 71.00 | 1.61 | 1.10 | 1.30 | +0.54 | +50.47% | 25 | 764 | 39.06% |
| SHEL240503C00072000 | 2024-05-02 3:53PM EDT | 72.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 133 | 1,082 | 32.81% |
| SHEL240503C00073000 | 2024-05-02 3:49PM EDT | 73.00 | 0.14 | 0.10 | 0.20 | -0.17 | -54.84% | 181 | 408 | 34.96% |
| SHEL240503C00074000 | 2024-05-02 12:31PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 113 | 311 | 42.77% |
| SHEL240503C00075000 | 2024-05-02 2:08PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 349 | 48.83% |
| SHEL240503C00076000 | 2024-05-02 11:37AM EDT | 76.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 1 | 135 | 60.94% |
| SHEL240503C00077000 | 2024-05-02 12:41PM EDT | 77.00 | 0.04 | 0.00 | 0.15 | -0.03 | -42.86% | 1 | 79 | 79.30% |
| SHEL240503C00078000 | 2024-04-25 9:31AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| SHEL240503C00079000 | 2024-04-12 10:40AM EDT | 79.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 364 | 357 | 85.16% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 95.31% |
| SHEL240503C00081000 | 2024-04-12 10:53AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503P00063000 | 2024-04-05 2:54PM EDT | 63.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 225.59% |
| SHEL240503P00064000 | 2024-04-08 2:58PM EDT | 64.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 4 | 206.64% |
| SHEL240503P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 96.88% |
| SHEL240503P00066000 | 2024-04-22 1:04PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 94.53% |
| SHEL240503P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 141 | 71.88% |
| SHEL240503P00068000 | 2024-05-02 2:02PM EDT | 68.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 1 | 139 | 67.58% |
| SHEL240503P00069000 | 2024-05-02 12:41PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 101 | 439 | 53.91% |
| SHEL240503P00070000 | 2024-05-02 3:45PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 141 | 577 | 47.46% |
| SHEL240503P00071000 | 2024-05-02 3:17PM EDT | 71.00 | 0.10 | 0.05 | 0.10 | -0.90 | -90.00% | 129 | 228 | 30.47% |
| SHEL240503P00072000 | 2024-05-02 2:43PM EDT | 72.00 | 0.25 | 0.30 | 0.40 | -1.35 | -84.38% | 96 | 197 | 30.08% |
| SHEL240503P00073000 | 2024-05-02 3:23PM EDT | 73.00 | 0.75 | 0.90 | 1.05 | -1.65 | -68.75% | 16 | 141 | 31.64% |
| SHEL240503P00074000 | 2024-04-19 11:44AM EDT | 74.00 | 2.92 | 1.80 | 2.95 | 0.00 | - | 10 | 5 | 78.71% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 2.78 | 1.80 | 4.60 | 0.00 | - | 2 | 22 | 82.23% |
