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
61.709,48 -89,96 (-0,15%)
Shell plc (SHEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 43.00 | 37.20 | 41.00 | 0.00 | - | 45 | 14 | 50.39% |
| SHEL250117C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.00 | 36.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL250117C00035000 | 2024-06-12 9:30AM EDT | 35.00 | 36.50 | 32.20 | 36.10 | 0.00 | - | 2 | 2 | 81.25% |
| SHEL250117C00037500 | 2024-02-14 4:27PM EDT | 37.50 | 25.90 | 26.00 | 31.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 93.85% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 27.90 | 31.90 | 0.00 | - | 7 | 198 | 74.88% |
| SHEL250117C00045000 | 2024-05-13 3:15PM EDT | 45.00 | 29.08 | 24.20 | 27.80 | 0.00 | - | 1 | 38 | 55.98% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 62.56% |
| SHEL250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 20.70 | 19.30 | 21.80 | 0.00 | - | 7 | 948 | 52.25% |
| SHEL250117C00052500 | 2024-05-13 11:08AM EDT | 52.50 | 21.90 | 18.10 | 19.80 | 0.00 | - | 1 | 263 | 50.59% |
| SHEL250117C00055000 | 2024-06-03 1:55PM EDT | 55.00 | 16.90 | 14.30 | 17.00 | 0.00 | - | 2 | 930 | 43.25% |
| SHEL250117C00057500 | 2024-05-31 9:54AM EDT | 57.50 | 15.71 | 12.30 | 12.90 | 0.00 | - | 2 | 744 | 27.26% |
| SHEL250117C00060000 | 2024-06-07 3:07PM EDT | 60.00 | 11.30 | 10.20 | 10.80 | 0.00 | - | 2 | 674 | 25.73% |
| SHEL250117C00062500 | 2024-06-14 9:33AM EDT | 62.50 | 8.41 | 8.10 | 8.70 | -0.67 | -7.38% | 2 | 5,578 | 23.63% |
| SHEL250117C00065000 | 2024-06-12 9:56AM EDT | 65.00 | 6.86 | 6.40 | 6.80 | -1.44 | -17.35% | 20 | 7,687 | 22.01% |
| SHEL250117C00067500 | 2024-06-14 10:29AM EDT | 67.50 | 5.00 | 4.90 | 5.20 | -0.93 | -15.68% | 2 | 5,105 | 21.07% |
| SHEL250117C00070000 | 2024-06-14 1:19PM EDT | 70.00 | 3.60 | 3.50 | 3.80 | -0.50 | -12.20% | 166 | 4,143 | 20.08% |
| SHEL250117C00072500 | 2024-06-14 2:28PM EDT | 72.50 | 2.45 | 2.45 | 2.75 | -0.57 | -18.87% | 16 | 875 | 19.70% |
| SHEL250117C00075000 | 2024-06-14 2:03PM EDT | 75.00 | 1.65 | 1.65 | 1.85 | -0.59 | -26.34% | 8 | 4,653 | 18.96% |
| SHEL250117C00077500 | 2024-06-14 2:16PM EDT | 77.50 | 1.15 | 1.00 | 1.20 | -0.35 | -23.33% | 170 | 789 | 18.41% |
| SHEL250117C00080000 | 2024-06-14 11:40AM EDT | 80.00 | 0.70 | 0.65 | 0.75 | -0.29 | -29.29% | 7 | 2,541 | 17.99% |
| SHEL250117C00082500 | 2024-06-12 1:27PM EDT | 82.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 8 | 642 | 18.14% |
| SHEL250117C00085000 | 2024-05-23 1:44PM EDT | 85.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 430 | 18.56% |
| SHEL250117C00090000 | 2024-06-14 1:17PM EDT | 90.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 1 | 5,627 | 20.75% |
| SHEL250117C00095000 | 2024-06-14 1:16PM EDT | 95.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 123 | 21.88% |
| SHEL250117C00100000 | 2024-05-20 9:57AM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 24.66% |
| SHEL250117C00105000 | 2024-06-12 2:19PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 25.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-04-08 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 60.74% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 60.25% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| SHEL250117P00035000 | 2024-05-29 3:25PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 315 | 44.63% |
| SHEL250117P00037500 | 2024-01-02 4:36PM EDT | 37.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 5 | 271 | 51.88% |
| SHEL250117P00040000 | 2024-05-14 12:31PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2,111 | 36.72% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 39.84% |
| SHEL250117P00045000 | 2024-05-30 11:50AM EDT | 45.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 11 | 121 | 43.75% |
| SHEL250117P00047500 | 2024-06-07 10:25AM EDT | 47.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 33 | 458 | 30.15% |
| SHEL250117P00050000 | 2024-05-21 10:33AM EDT | 50.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 4 | 1,684 | 28.47% |
| SHEL250117P00052500 | 2024-05-14 10:18AM EDT | 52.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 1 | 566 | 24.95% |
| SHEL250117P00055000 | 2024-06-03 2:53PM EDT | 55.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 3,577 | 24.00% |
| SHEL250117P00057500 | 2024-06-14 1:07PM EDT | 57.50 | 0.75 | 0.70 | 0.80 | +0.09 | +13.64% | 5 | 682 | 22.34% |
| SHEL250117P00060000 | 2024-06-12 10:32AM EDT | 60.00 | 1.00 | 1.00 | 1.10 | +0.15 | +17.65% | 1 | 648 | 20.92% |
| SHEL250117P00062500 | 2024-06-14 3:40PM EDT | 62.50 | 1.50 | 1.40 | 1.55 | +0.20 | +15.38% | 1 | 479 | 19.79% |
| SHEL250117P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 2.12 | 2.05 | 2.35 | +0.27 | +14.59% | 1 | 4,267 | 19.68% |
| SHEL250117P00067500 | 2024-06-11 2:33PM EDT | 67.50 | 2.60 | 2.90 | 3.10 | 0.00 | - | 3 | 648 | 18.18% |
| SHEL250117P00070000 | 2024-06-11 2:41PM EDT | 70.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 19 | 1,115 | 17.27% |
| SHEL250117P00072500 | 2024-06-10 9:46AM EDT | 72.50 | 5.00 | 5.40 | 5.90 | 0.00 | - | 66 | 385 | 18.01% |
| SHEL250117P00075000 | 2024-06-10 9:36AM EDT | 75.00 | 6.60 | 7.00 | 7.60 | 0.00 | - | 64 | 617 | 17.63% |
| SHEL250117P00077500 | 2024-06-11 11:40AM EDT | 77.50 | 8.20 | 9.00 | 9.50 | 0.00 | - | 2 | 188 | 17.16% |
| SHEL250117P00080000 | 2024-06-12 3:24PM EDT | 80.00 | 10.00 | 11.10 | 11.60 | 0.00 | - | 20 | 584 | 16.82% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 10.10 | 10.70 | 0.00 | - | 12 | 22 | 0.00% |
| SHEL250117P00085000 | 2024-01-16 3:33PM EDT | 85.00 | 23.32 | 20.80 | 23.40 | 0.00 | - | 1 | 29 | 53.50% |
| SHEL250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 17.90 | 17.00 | 19.50 | 0.00 | - | 17 | 17 | 0.00% |
| SHEL250117P00095000 | 2024-04-18 2:27PM EDT | 95.00 | 24.30 | 21.00 | 23.90 | 0.00 | - | 3 | 1 | 0.00% |
| SHEL250117P00100000 | 2024-04-04 9:42AM EDT | 100.00 | 29.81 | 26.20 | 30.10 | 0.00 | - | 3 | 3 | 0.00% |
