Deutsche Märkte schließen in 1 Stunde 43 Minute

Shell plc (SHEL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,79+0,64 (+0,93%)
Ab 09:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHEL240621C000300002024-02-14 4:59PM EDT30.0033.4033.6038.300.00-200.00%
SHEL240621C000325002024-02-14 4:59PM EDT32.5030.9031.2035.800.00-200.00%
SHEL240621C000400002024-06-17 12:20PM EDT40.0029.350.000.000.00-9280.00%
SHEL240621C000425002023-09-15 12:22PM EDT42.5022.8425.1025.600.00-350.00%
SHEL240621C000450002024-06-17 2:28PM EDT45.0024.3022.5026.600.00-11403.91%
SHEL240621C000475002024-06-12 2:05PM EDT47.5023.200.000.000.00-10100.00%
SHEL240621C000500002024-06-17 3:20PM EDT50.0019.260.000.000.00-330.00%
SHEL240621C000525002024-05-15 3:34PM EDT52.5020.8016.4018.700.00-6400171.48%
SHEL240621C000550002024-05-15 3:34PM EDT55.0018.2512.3016.100.00-1,9200233.01%
SHEL240621C000575002024-05-15 3:44PM EDT57.5015.809.5013.100.00-1750171.39%
SHEL240621C000600002024-06-14 3:43PM EDT60.009.008.5010.500.00-1321137.89%
SHEL240621C000610002024-06-14 10:05AM EDT61.008.106.6010.600.00-18184.77%
SHEL240621C000625002024-06-17 9:30AM EDT62.506.905.007.800.00-3599.41%
SHEL240621C000640002024-05-23 10:26AM EDT64.007.203.507.600.00--0145.80%
SHEL240621C000650002024-06-17 2:14PM EDT65.004.212.506.800.00-228140.58%
SHEL240621C000670002024-05-24 1:28PM EDT67.004.202.103.200.00-4548.24%
SHEL240621C000675002024-06-14 12:30PM EDT67.501.501.902.350.00-72,01422.85%
SHEL240621C000680002024-06-07 10:08AM EDT68.002.501.551.800.00-2912.89%
SHEL240621C000690002024-06-17 3:52PM EDT69.000.630.550.950.00-2540815.48%
SHEL240621C000700002024-06-18 9:30AM EDT70.000.350.300.35+0.05+16.67%2346,79715.33%
SHEL240621C000710002024-06-17 3:48PM EDT71.000.150.100.150.00-21,21518.95%
SHEL240621C000720002024-06-17 3:44PM EDT72.000.040.050.700.00-595,74552.78%
SHEL240621C000725002024-06-14 11:49AM EDT72.500.050.000.000.00-15,51812.50%
SHEL240621C000730002024-06-14 10:33AM EDT73.000.040.000.000.00-51,15012.50%
SHEL240621C000740002024-06-17 10:57AM EDT74.000.200.000.000.00-147812.50%
SHEL240621C000750002024-06-17 11:12AM EDT75.000.010.000.050.00-53,65739.45%
SHEL240621C000760002024-06-03 12:50PM EDT76.000.100.000.000.00-9812325.00%
SHEL240621C000770002024-05-22 12:01PM EDT77.000.060.000.750.00--180.76%
SHEL240621C000775002024-06-06 3:18PM EDT77.500.050.000.750.00-1881984.38%
SHEL240621C000780002024-05-23 3:10PM EDT78.000.050.000.750.00--687.99%
SHEL240621C000790002024-05-28 9:37AM EDT79.000.050.000.000.00-6832625.00%
SHEL240621C000800002024-06-17 10:52AM EDT80.000.030.000.750.00-13379101.66%
SHEL240621C000825002024-04-24 9:40AM EDT82.500.100.000.750.00--3117.68%
SHEL240621C000850002024-05-20 9:46AM EDT85.000.050.000.000.00-43050.00%
SHEL240621C000900002024-04-02 3:55PM EDT90.000.040.000.050.00-140102.34%
SHEL240621C000950002024-04-18 12:47PM EDT95.000.050.000.050.00-1536120.31%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHEL240621P000300002023-10-31 9:31AM EDT30.000.100.000.000.00-34950.00%
SHEL240621P000325002023-10-30 1:17PM EDT32.500.100.000.150.00-3071328.91%
SHEL240621P000350002024-02-09 11:18AM EDT35.000.050.000.050.00-113260.94%
SHEL240621P000375002024-01-31 11:00AM EDT37.500.050.000.000.00-12650.00%
SHEL240621P000400002024-06-17 3:02PM EDT40.000.010.000.000.00-1,10099750.00%
SHEL240621P000425002023-10-31 12:42PM EDT42.500.410.050.350.00-16260.16%
SHEL240621P000450002024-03-08 11:57AM EDT45.000.050.000.650.00-10231257.42%
SHEL240621P000475002024-04-17 1:06PM EDT47.500.050.000.050.00-22114153.13%
SHEL240621P000500002024-05-15 10:24AM EDT50.000.030.002.150.00-10102278.52%
SHEL240621P000525002024-05-10 9:30AM EDT52.500.030.000.750.00-175185.94%
SHEL240621P000550002024-05-16 9:48AM EDT55.000.050.001.350.00-207717188.57%
SHEL240621P000575002024-05-16 9:54AM EDT57.500.050.001.350.00-20110,203161.91%
SHEL240621P000600002024-06-05 3:52PM EDT60.000.100.000.100.00-22,71274.22%
SHEL240621P000610002024-06-14 10:42AM EDT61.000.05-0.000.00--10425.00%
SHEL240621P000620002024-06-14 3:18PM EDT62.000.05-0.750.00--3119.04%
SHEL240621P000625002024-06-14 3:47PM EDT62.500.050.000.250.00-151,76068.36%
SHEL240621P000630002024-06-13 2:03PM EDT63.000.050.000.750.00-69985.64%
SHEL240621P000640002024-05-20 9:52AM EDT64.000.100.000.750.00--31176.17%
SHEL240621P000650002024-06-14 2:57PM EDT65.000.060.000.000.00-1193212.50%
SHEL240621P000660002024-06-17 9:30AM EDT66.000.050.000.100.00-115138.09%
SHEL240621P000670002024-06-14 11:47AM EDT67.000.160.050.000.00-319612.50%
SHEL240621P000675002024-06-18 9:30AM EDT67.500.150.000.000.00-11,6306.25%
SHEL240621P000680002024-06-17 1:34PM EDT68.000.130.050.150.00-4114724.90%
SHEL240621P000690002024-06-17 3:46PM EDT69.000.500.000.000.00-295943.13%
SHEL240621P000700002024-06-17 3:38PM EDT70.000.950.451.150.00-597235.69%
SHEL240621P000710002024-06-17 10:57AM EDT71.001.831.451.650.00-32,03831.35%
SHEL240621P000720002024-06-07 3:52PM EDT72.002.552.002.900.00-47252.39%
SHEL240621P000725002024-06-17 3:38PM EDT72.503.251.204.200.00-203188.38%
SHEL240621P000730002024-06-03 9:30AM EDT73.001.201.305.600.00-11921126.90%
SHEL240621P000750002024-06-12 10:05AM EDT75.003.704.206.800.00-1560.35%
SHEL240621P000760002024-06-03 9:35AM EDT76.003.550.000.000.00-200.00%
SHEL240621P000775002024-05-10 9:48AM EDT77.504.196.309.900.00-3085.35%
SHEL240621P000790002024-05-28 2:32PM EDT79.007.507.4011.700.00-51092.38%
SHEL240621P000800002024-05-24 9:55AM EDT80.009.108.4012.700.00-4099.02%