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
61.757,36 -838,61 (-1,34%)
Shell plc (SHEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816C00042500 | 2024-06-13 10:19AM EDT | 42.50 | 27.80 | 25.30 | 28.40 | 0.00 | - | 4 | 4 | 71.68% |
| SHEL240816C00047500 | 2024-06-14 12:30PM EDT | 47.50 | 21.60 | 21.80 | 22.10 | -1.10 | -4.85% | 8 | 44 | 60.99% |
| SHEL240816C00050000 | 2024-06-14 12:37PM EDT | 50.00 | 19.20 | 19.40 | 19.80 | -1.10 | -5.42% | 8 | 6 | 58.15% |
| SHEL240816C00055000 | 2024-06-13 10:00AM EDT | 55.00 | 15.30 | 14.40 | 14.70 | 0.00 | - | 5 | 12 | 46.44% |
| SHEL240816C00060000 | 2024-04-15 3:01PM EDT | 60.00 | 12.48 | 13.40 | 13.70 | 0.00 | - | - | 2 | 77.95% |
| SHEL240816C00065000 | 2024-06-14 3:44PM EDT | 65.00 | 5.10 | 5.10 | 5.80 | -1.30 | -20.31% | 6 | 106 | 30.96% |
| SHEL240816C00067500 | 2024-06-12 10:35AM EDT | 67.50 | 4.78 | 3.20 | 3.40 | 0.00 | - | 10 | 306 | 22.83% |
| SHEL240816C00070000 | 2024-06-14 3:48PM EDT | 70.00 | 1.77 | 1.75 | 1.85 | -0.43 | -19.55% | 6 | 78 | 20.11% |
| SHEL240816C00072500 | 2024-06-14 11:39AM EDT | 72.50 | 0.85 | 0.80 | 0.95 | -0.30 | -26.09% | 49 | 263 | 19.51% |
| SHEL240816C00075000 | 2024-06-14 3:40PM EDT | 75.00 | 0.37 | 0.30 | 0.45 | -0.13 | -26.00% | 3 | 1,413 | 19.36% |
| SHEL240816C00077500 | 2024-06-14 2:32PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 13 | 680 | 19.48% |
| SHEL240816C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 12 | 289 | 21.97% |
| SHEL240816C00082500 | 2024-05-30 2:34PM EDT | 82.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 8 | 614 | 23.63% |
| SHEL240816C00085000 | 2024-05-22 1:36PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 26.76% |
| SHEL240816C00090000 | 2024-05-23 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 17 | 52.10% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | - | 10 | 26.64% |
| SHEL240816P00062500 | 2024-06-04 2:02PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 180 | 180 | 21.58% |
| SHEL240816P00065000 | 2024-06-14 3:16PM EDT | 65.00 | 0.77 | 0.70 | 0.80 | +0.17 | +28.33% | 3 | 1,248 | 20.36% |
| SHEL240816P00067500 | 2024-06-12 2:15PM EDT | 67.50 | 0.95 | 1.40 | 1.45 | 0.00 | - | 24 | 162 | 18.71% |
| SHEL240816P00070000 | 2024-06-14 3:52PM EDT | 70.00 | 2.60 | 2.50 | 2.65 | +0.45 | +20.93% | 259 | 192 | 18.35% |
| SHEL240816P00072500 | 2024-06-14 3:40PM EDT | 72.50 | 4.30 | 4.10 | 4.30 | +1.40 | +48.28% | 22 | 401 | 17.95% |
| SHEL240816P00075000 | 2024-06-14 3:55PM EDT | 75.00 | 6.30 | 5.70 | 6.40 | +1.40 | +28.57% | 165 | 379 | 18.65% |
| SHEL240816P00077500 | 2024-06-14 3:48PM EDT | 77.50 | 8.70 | 8.40 | 10.60 | +0.90 | +11.54% | 6 | 219 | 43.77% |
| SHEL240816P00080000 | 2024-05-13 3:32PM EDT | 80.00 | 6.70 | 9.40 | 11.40 | 0.00 | - | 2 | 2 | 27.69% |
| SHEL240816P00085000 | 2024-04-26 11:03AM EDT | 85.00 | 12.80 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
