Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.114,30 +46,09 (+0,26%) Euro Stoxx 50
4.908,06 +27,64 (+0,57%) Dow Jones 30
38.813,81 +35,71 (+0,09%) Gold
2.335,90 +6,90 (+0,30%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
Shell plc (SHEL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628C00065000 | 2024-06-06 11:29AM EDT | 65.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 1 | 0 | 41.50% |
| SHEL240628C00067000 | 2024-06-13 1:57PM EDT | 67.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 4 | 4 | 26.17% |
| SHEL240628C00068000 | 2024-06-10 11:48AM EDT | 68.00 | 3.10 | 2.05 | 2.20 | 0.00 | - | 1 | 6 | 22.66% |
| SHEL240628C00069000 | 2024-06-17 11:52AM EDT | 69.00 | 0.98 | 1.25 | 1.40 | 0.00 | - | 1 | 68 | 19.92% |
| SHEL240628C00070000 | 2024-06-17 3:55PM EDT | 70.00 | 0.50 | 0.70 | 0.75 | 0.00 | - | 139 | 289 | 17.63% |
| SHEL240628C00071000 | 2024-06-17 11:16AM EDT | 71.00 | 0.29 | 0.30 | 0.40 | 0.00 | - | 18 | 170 | 17.97% |
| SHEL240628C00072000 | 2024-06-17 9:30AM EDT | 72.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 181 | 20.07% |
| SHEL240628C00073000 | 2024-06-17 2:33PM EDT | 73.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,000 | 21.58% |
| SHEL240628C00074000 | 2024-06-17 10:17AM EDT | 74.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 3 | 30 | 45.41% |
| SHEL240628C00075000 | 2024-06-14 11:44AM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 12 | 50 | 50.98% |
| SHEL240628C00076000 | 2024-06-10 9:35AM EDT | 76.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 56.30% |
| SHEL240628C00077000 | 2024-05-29 10:56AM EDT | 77.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 70 | 71 | 61.33% |
| SHEL240628C00078000 | 2024-06-17 1:21PM EDT | 78.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 54.10% |
| SHEL240628C00079000 | 2024-06-17 3:31PM EDT | 79.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 37 | 52 | 58.30% |
| SHEL240628C00080000 | 2024-06-17 3:30PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 622 | 623 | 61.33% |
| SHEL240628C00083000 | 2024-06-18 9:35AM EDT | 83.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 245 | 6 | 55.08% |
| SHEL240628C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 79.98% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628P00058000 | 2024-06-12 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 79.98% |
| SHEL240628P00059000 | 2024-06-12 10:36AM EDT | 59.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 17 | 74.32% |
| SHEL240628P00060000 | 2024-06-04 12:52PM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 69.82% |
| SHEL240628P00061000 | 2024-06-17 11:25AM EDT | 61.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 46.09% |
| SHEL240628P00065000 | 2024-06-03 2:15PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.05% |
| SHEL240628P00067000 | 2024-06-14 3:48PM EDT | 67.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 11 | 15 | 22.32% |
| SHEL240628P00068000 | 2024-06-14 3:25PM EDT | 68.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 5 | 99 | 19.58% |
| SHEL240628P00069000 | 2024-06-13 2:38PM EDT | 69.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 102 | 18.46% |
| SHEL240628P00070000 | 2024-06-17 11:07AM EDT | 70.00 | 1.21 | 0.80 | 0.95 | 0.00 | - | 3 | 175 | 17.33% |
| SHEL240628P00071000 | 2024-06-13 9:50AM EDT | 71.00 | 1.48 | 1.45 | 1.55 | 0.00 | - | 1 | 64 | 16.41% |
| SHEL240628P00072000 | 2024-06-14 1:51PM EDT | 72.00 | 3.22 | 1.50 | 2.45 | 0.00 | - | 2 | 12 | 19.63% |
| SHEL240628P00073000 | 2024-06-17 11:07AM EDT | 73.00 | 3.74 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 23.05% |
| SHEL240628P00074000 | 2024-05-21 10:37AM EDT | 74.00 | 2.55 | 3.40 | 4.40 | 0.00 | - | 10 | 10 | 27.64% |
| SHEL240628P00076000 | 2024-05-24 9:55AM EDT | 76.00 | 5.10 | 6.20 | 6.40 | 0.00 | - | 3 | 0 | 36.23% |
| SHEL240628P00078000 | 2024-05-24 1:34PM EDT | 78.00 | 5.50 | 6.40 | 10.40 | 0.00 | - | 1 | 1 | 104.05% |
| SHEL240628P00079000 | 2024-06-11 9:51AM EDT | 79.00 | 9.00 | 7.40 | 11.40 | 0.00 | - | - | 1 | 109.67% |
