Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.106,52 +38,31 (+0,21%) Euro Stoxx 50
4.903,39 +22,97 (+0,47%) Dow Jones 30
38.861,84 +83,74 (+0,22%) Gold
2.332,90 +3,90 (+0,17%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Shell plc (SHEL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116C00032500 | 2024-03-13 10:22AM EDT | 32.50 | 32.96 | 39.30 | 43.00 | 0.00 | - | 1 | 0 | 67.81% |
| SHEL260116C00035000 | 2024-04-25 11:12AM EDT | 35.00 | 37.86 | 33.60 | 38.40 | 0.00 | - | 1 | 0 | 60.96% |
| SHEL260116C00037500 | 2024-03-14 9:47AM EDT | 37.50 | 28.21 | 32.50 | 37.50 | 0.00 | - | 3 | 11 | 50.51% |
| SHEL260116C00040000 | 2024-05-21 12:03PM EDT | 40.00 | 32.00 | 27.60 | 32.40 | 0.00 | - | 1 | 3 | 45.83% |
| SHEL260116C00045000 | 2024-05-23 2:22PM EDT | 45.00 | 25.86 | 22.50 | 27.40 | 0.00 | - | 1 | 96 | 38.44% |
| SHEL260116C00050000 | 2024-05-22 12:12PM EDT | 50.00 | 21.92 | 19.20 | 23.10 | 0.00 | - | 3 | 118 | 35.07% |
| SHEL260116C00052500 | 2024-02-05 1:00PM EDT | 52.50 | 12.88 | 13.90 | 14.60 | 0.00 | - | 34 | 39 | 0.00% |
| SHEL260116C00055000 | 2024-05-22 10:11AM EDT | 55.00 | 17.87 | 16.10 | 17.50 | 0.00 | - | 1 | 77 | 25.98% |
| SHEL260116C00057500 | 2024-05-09 2:18PM EDT | 57.50 | 17.58 | 14.40 | 15.20 | 0.00 | - | 35 | 98 | 23.76% |
| SHEL260116C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 13.10 | 12.40 | 13.30 | 0.00 | - | 2 | 306 | 22.91% |
| SHEL260116C00062500 | 2024-06-11 11:01AM EDT | 62.50 | 11.70 | 10.80 | 11.50 | 0.00 | - | 1 | 8,015 | 22.10% |
| SHEL260116C00065000 | 2024-06-14 11:45AM EDT | 65.00 | 9.00 | 8.80 | 10.40 | 0.00 | - | 3 | 2,295 | 23.12% |
| SHEL260116C00067500 | 2024-06-10 2:58PM EDT | 67.50 | 9.40 | 7.80 | 8.50 | 0.00 | - | 1 | 5,482 | 21.30% |
| SHEL260116C00070000 | 2024-06-13 2:57PM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 963 | 1,111 | 0.10% |
| SHEL260116C00072500 | 2024-06-14 11:57AM EDT | 72.50 | 5.40 | 5.10 | 6.40 | 0.00 | - | 2 | 1,010 | 21.61% |
| SHEL260116C00075000 | 2024-06-17 10:19AM EDT | 75.00 | 4.60 | 4.30 | 5.10 | 0.00 | - | 1 | 1,302 | 20.51% |
| SHEL260116C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 1.56% |
| SHEL260116C00080000 | 2024-06-17 10:11AM EDT | 80.00 | 3.20 | 2.80 | 3.50 | 0.00 | - | 1 | 1,029 | 20.14% |
| SHEL260116C00082500 | 2024-05-10 1:27PM EDT | 82.50 | 4.36 | 2.45 | 2.95 | 0.00 | - | 3 | 7 | 20.25% |
| SHEL260116C00085000 | 2024-05-24 12:23PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 3.13% |
| SHEL260116C00090000 | 2024-06-17 9:34AM EDT | 90.00 | 1.25 | 1.00 | 1.70 | 0.00 | - | 6 | 410 | 20.36% |
| SHEL260116C00095000 | 2024-05-30 9:56AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| SHEL260116C00100000 | 2024-06-12 12:44PM EDT | 100.00 | 0.63 | 0.40 | 0.60 | 0.00 | - | 5 | 68 | 19.19% |
| SHEL260116C00105000 | 2024-06-12 12:43PM EDT | 105.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 135 | 19.83% |
| SHEL260116C00110000 | 2024-06-07 3:20PM EDT | 110.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 25 | 21.51% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116P00032500 | 2024-01-29 11:55AM EDT | 32.50 | 0.60 | 0.35 | 0.70 | 0.00 | - | 9 | 90 | 40.55% |
| SHEL260116P00035000 | 2024-01-25 4:35PM EDT | 35.00 | 0.87 | 0.55 | 0.75 | 0.00 | - | 1 | 216 | 37.73% |
| SHEL260116P00037500 | 2024-02-06 1:26PM EDT | 37.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 20 | 46 | 36.60% |
| SHEL260116P00040000 | 2024-02-09 11:52AM EDT | 40.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | - | 3 | 36.04% |
| SHEL260116P00042500 | 2024-05-15 11:51AM EDT | 42.50 | 0.55 | 0.55 | 0.80 | 0.00 | - | 5 | 31 | 29.10% |
| SHEL260116P00045000 | 2024-05-24 12:24PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| SHEL260116P00047500 | 2024-04-17 2:15PM EDT | 47.50 | 1.35 | 0.90 | 1.15 | 0.00 | - | 50 | 105 | 26.33% |
| SHEL260116P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 1.20 | 0.95 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| SHEL260116P00052500 | 2024-05-16 2:53PM EDT | 52.50 | 1.50 | 1.50 | 1.80 | 0.00 | - | 10 | 314 | 24.57% |
| SHEL260116P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.95 | 1.80 | 2.20 | -0.10 | -4.88% | 1 | 567 | 23.62% |
| SHEL260116P00057500 | 2024-06-14 9:30AM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 3.13% |
| SHEL260116P00060000 | 2024-06-14 9:34AM EDT | 60.00 | 3.10 | 2.85 | 3.40 | 0.00 | - | 50 | 286 | 22.41% |
| SHEL260116P00062500 | 2024-05-06 2:23PM EDT | 62.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 30 | 150 | 21.30% |
| SHEL260116P00065000 | 2024-06-05 1:29PM EDT | 65.00 | 4.50 | 4.20 | 5.10 | 0.00 | - | 10 | 158 | 21.45% |
| SHEL260116P00067500 | 2024-06-04 9:30AM EDT | 67.50 | 5.20 | 4.60 | 6.40 | 0.00 | - | 2 | 481 | 21.77% |
| SHEL260116P00070000 | 2024-06-13 2:57PM EDT | 70.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 963 | 1,263 | 0.00% |
| SHEL260116P00072500 | 2024-05-31 2:20PM EDT | 72.50 | 6.50 | 7.60 | 8.10 | 0.00 | - | 2 | 820 | 18.65% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SHEL260116P00077500 | 2024-04-12 12:43PM EDT | 77.50 | 9.70 | 8.40 | 9.40 | 0.00 | - | 3 | 329 | 12.24% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
| SHEL260116P00095000 | 2024-05-13 11:24AM EDT | 95.00 | 21.60 | 22.20 | 26.80 | 0.00 | - | 1 | 0 | 22.34% |
