Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.771,79 +754,11 (+1,24%)
Shell plc (SHEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 3.00 | 6.20 | 0.00 | - | 1 | 0 | 74.12% |
| SHEL240628C00067000 | 2024-06-13 1:57PM EDT | 67.00 | 3.20 | 1.35 | 3.50 | 0.00 | - | 4 | 4 | 44.58% |
| SHEL240628C00068000 | 2024-06-10 11:48AM EDT | 68.00 | 3.10 | 1.55 | 1.70 | 0.00 | - | 1 | 6 | 21.12% |
| SHEL240628C00069000 | 2024-06-07 3:23PM EDT | 69.00 | 1.55 | 0.95 | 1.05 | 0.00 | - | 34 | 67 | 19.48% |
| SHEL240628C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 0.45 | 0.50 | 0.60 | -0.75 | -62.50% | 10 | 209 | 18.85% |
| SHEL240628C00071000 | 2024-06-14 1:51PM EDT | 71.00 | 0.24 | 0.20 | 0.30 | -0.67 | -73.63% | 41 | 125 | 18.21% |
| SHEL240628C00072000 | 2024-06-14 10:03AM EDT | 72.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 10 | 189 | 18.46% |
| SHEL240628C00073000 | 2024-06-13 9:50AM EDT | 73.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 998 | 22.56% |
| SHEL240628C00074000 | 2024-06-14 3:49PM EDT | 74.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 2 | 32 | 28.52% |
| SHEL240628C00075000 | 2024-06-14 11:44AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 39 | 27.34% |
| SHEL240628C00076000 | 2024-06-10 9:35AM EDT | 76.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 36.04% |
| SHEL240628C00077000 | 2024-05-29 10:56AM EDT | 77.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 70 | 71 | 33.99% |
| SHEL240628C00078000 | 2024-06-10 12:17PM EDT | 78.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 60.45% |
| SHEL240628C00079000 | 2024-05-28 3:02PM EDT | 79.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 64.45% |
| SHEL240628C00080000 | 2024-06-13 9:41AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 68.36% |
| SHEL240628C00083000 | 2024-06-03 3:19PM EDT | 83.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 79.39% |
| SHEL240628C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 86.28% |
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 | 0.50 | 0.00 | - | - | 28 | 61.23% |
| SHEL240628P00059000 | 2024-06-12 10:36AM EDT | 59.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | - | 17 | 88.48% |
| SHEL240628P00060000 | 2024-06-04 12:52PM EDT | 60.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 4 | 4 | 82.91% |
| SHEL240628P00061000 | 2024-06-10 10:58AM EDT | 61.00 | 0.29 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 64.06% |
| SHEL240628P00065000 | 2024-06-03 2:15PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 23.93% |
| SHEL240628P00067000 | 2024-06-14 3:48PM EDT | 67.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 11 | 4 | 18.75% |
| SHEL240628P00068000 | 2024-06-14 3:25PM EDT | 68.00 | 0.50 | 0.45 | 0.55 | +0.16 | +47.06% | 5 | 94 | 18.12% |
| SHEL240628P00069000 | 2024-06-13 2:38PM EDT | 69.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 2 | 102 | 17.63% |
| SHEL240628P00070000 | 2024-06-14 3:21PM EDT | 70.00 | 1.50 | 0.50 | 1.50 | +0.90 | +150.00% | 5 | 167 | 16.85% |
| SHEL240628P00071000 | 2024-06-13 9:50AM EDT | 71.00 | 1.48 | 1.65 | 3.40 | 0.00 | - | 1 | 64 | 41.36% |
| SHEL240628P00072000 | 2024-06-14 1:45PM EDT | 72.00 | 3.22 | 1.20 | 5.20 | +2.12 | +192.73% | 2 | 12 | 63.53% |
| SHEL240628P00073000 | 2024-06-03 9:35AM EDT | 73.00 | 1.42 | 3.90 | 4.10 | 0.00 | - | 2 | 3 | 20.31% |
| SHEL240628P00074000 | 2024-05-21 10:37AM EDT | 74.00 | 2.55 | 3.10 | 7.10 | 0.00 | - | 10 | 10 | 73.97% |
| SHEL240628P00076000 | 2024-05-24 9:55AM EDT | 76.00 | 5.10 | 5.70 | 8.50 | 0.00 | - | 3 | 0 | 72.17% |
| SHEL240628P00078000 | 2024-05-24 1:34PM EDT | 78.00 | 5.50 | 7.20 | 10.70 | 0.00 | - | 1 | 1 | 86.47% |
| SHEL240628P00079000 | 2024-06-11 9:51AM EDT | 79.00 | 9.00 | 8.70 | 12.00 | 0.00 | - | - | 1 | 53.22% |
