Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.127,72 +59,51 (+0,33%) Euro Stoxx 50
4.911,23 +30,81 (+0,63%) Dow Jones 30
38.861,36 +83,26 (+0,21%) Gold
2.335,90 +6,90 (+0,30%) EUR/USD
1,0748 +0,0013 (+0,12%) Bitcoin EUR
60.350,33 -378,27 (-0,62%)
Shell plc (SHEL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00055000 | 2024-05-15 10:20AM EDT | 55.00 | 18.41 | 15.30 | 16.30 | 0.00 | - | 7 | 12 | 25.38% |
| SHEL250620C00057500 | 2024-06-12 9:30AM EDT | 57.50 | 15.40 | 13.70 | 14.00 | 0.00 | - | 3 | 4 | 23.26% |
| SHEL250620C00060000 | 2024-06-17 11:35AM EDT | 60.00 | 11.80 | 11.60 | 12.10 | 0.00 | - | 1 | 88 | 22.93% |
| SHEL250620C00062500 | 2024-06-12 10:38AM EDT | 62.50 | 11.26 | 9.90 | 10.20 | 0.00 | - | 5 | 6 | 22.02% |
| SHEL250620C00065000 | 2024-06-11 2:51PM EDT | 65.00 | 9.00 | 8.20 | 8.50 | 0.00 | - | 3 | 25 | 21.41% |
| SHEL250620C00067500 | 2024-06-04 11:24AM EDT | 67.50 | 7.35 | 6.70 | 6.90 | 0.00 | - | 3 | 8 | 20.62% |
| SHEL250620C00070000 | 2024-06-12 12:40PM EDT | 70.00 | 6.18 | 5.40 | 5.60 | 0.00 | - | 1 | 198 | 20.34% |
| SHEL250620C00072500 | 2024-06-07 3:19PM EDT | 72.50 | 4.50 | 4.20 | 4.50 | 0.00 | - | 20 | 3,388 | 20.17% |
| SHEL250620C00075000 | 2024-06-17 2:45PM EDT | 75.00 | 3.28 | 3.20 | 3.40 | 0.00 | - | 4 | 832 | 19.39% |
| SHEL250620C00077500 | 2024-06-17 12:17PM EDT | 77.50 | 2.46 | 2.40 | 2.65 | 0.00 | - | 2 | 89 | 19.30% |
| SHEL250620C00080000 | 2024-06-03 3:39PM EDT | 80.00 | 2.55 | 1.80 | 2.00 | 0.00 | - | 100 | 952 | 19.06% |
| SHEL250620C00082500 | 2024-06-17 12:41PM EDT | 82.50 | 1.37 | 1.30 | 1.50 | 0.00 | - | 1 | 433 | 18.90% |
| SHEL250620C00085000 | 2024-06-03 1:27PM EDT | 85.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 10 | 247 | 18.71% |
| SHEL250620C00090000 | 2024-05-20 2:42PM EDT | 90.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 15 | 325 | 18.67% |
| SHEL250620C00095000 | 2024-06-05 10:55AM EDT | 95.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 1 | 7 | 19.56% |
| SHEL250620C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 22.53% |
| SHEL250620C00105000 | 2024-05-03 2:56PM EDT | 105.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 23.58% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-06-14 10:02AM EDT | 50.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 240 | 25.71% |
| SHEL250620P00055000 | 2024-06-17 2:20PM EDT | 55.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 235 | 23.60% |
| SHEL250620P00057500 | 2024-06-17 11:27AM EDT | 57.50 | 1.51 | 1.35 | 1.55 | 0.00 | - | 1 | 13 | 22.55% |
| SHEL250620P00060000 | 2024-06-07 10:19AM EDT | 60.00 | 1.82 | 1.85 | 2.00 | 0.00 | - | 2 | 693 | 21.60% |
| SHEL250620P00062500 | 2024-06-07 3:30PM EDT | 62.50 | 2.55 | 2.45 | 2.60 | 0.00 | - | 2 | 359 | 20.83% |
| SHEL250620P00065000 | 2024-06-06 12:45PM EDT | 65.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3 | 903 | 19.93% |
| SHEL250620P00067500 | 2024-06-07 3:07PM EDT | 67.50 | 4.10 | 4.00 | 4.30 | 0.00 | - | 7 | 309 | 19.61% |
| SHEL250620P00070000 | 2024-06-10 11:08AM EDT | 70.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 3 | 41 | 18.64% |
| SHEL250620P00072500 | 2024-05-30 10:53AM EDT | 72.50 | 5.60 | 6.30 | 6.60 | 0.00 | - | 15 | 154 | 18.11% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 75.00 | 6.95 | 7.80 | 9.20 | 0.00 | - | 10 | 166 | 21.69% |
| SHEL250620P00077500 | 2024-05-07 3:36PM EDT | 77.50 | 8.00 | 8.90 | 9.30 | 0.00 | - | 102 | 183 | 15.11% |
| SHEL250620P00080000 | 2024-06-11 9:52AM EDT | 80.00 | 11.10 | 11.30 | 11.60 | 0.00 | - | 1 | 19 | 16.48% |
| SHEL250620P00082500 | 2024-05-23 2:11PM EDT | 82.50 | 12.90 | 13.30 | 13.70 | 0.00 | - | 8 | 58 | 16.48% |
| SHEL250620P00085000 | 2024-06-13 10:05AM EDT | 85.00 | 15.50 | 15.60 | 15.90 | 0.00 | - | 3 | 77 | 16.47% |
| SHEL250620P00095000 | 2024-04-30 10:46AM EDT | 95.00 | 23.10 | 23.30 | 23.50 | 0.00 | - | - | 29 | 0.00% |
