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
61.814,41 +86,58 (+0,14%)
Shell plc (SHEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 72.23% |
| SHEL260116C00035000 | 2024-04-25 11:12AM EDT | 35.00 | 37.86 | 33.60 | 38.40 | 0.00 | - | 1 | 0 | 65.11% |
| SHEL260116C00037500 | 2024-03-14 9:47AM EDT | 37.50 | 28.21 | 32.50 | 37.50 | 0.00 | - | 3 | 11 | 54.70% |
| SHEL260116C00040000 | 2024-05-21 12:03PM EDT | 40.00 | 32.00 | 27.10 | 31.90 | 0.00 | - | 1 | 3 | 46.78% |
| SHEL260116C00045000 | 2024-05-23 2:22PM EDT | 45.00 | 25.86 | 24.20 | 27.00 | 0.00 | - | 1 | 96 | 39.74% |
| SHEL260116C00050000 | 2024-05-22 12:12PM EDT | 50.00 | 21.92 | 19.60 | 20.80 | 0.00 | - | 3 | 118 | 26.82% |
| 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 | 15.70 | 16.80 | 0.00 | - | 1 | 77 | 25.55% |
| SHEL260116C00057500 | 2024-05-09 2:18PM EDT | 57.50 | 17.58 | 14.40 | 15.20 | 0.00 | - | 35 | 98 | 25.94% |
| SHEL260116C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 13.10 | 11.90 | 12.80 | 0.00 | - | 2 | 306 | 23.07% |
| SHEL260116C00062500 | 2024-06-11 11:01AM EDT | 62.50 | 11.70 | 10.40 | 11.20 | 0.00 | - | 1 | 8,015 | 22.78% |
| SHEL260116C00065000 | 2024-06-05 10:40AM EDT | 65.00 | 9.00 | 8.90 | 9.60 | -1.30 | -12.62% | 3 | 2,292 | 22.11% |
| SHEL260116C00067500 | 2024-06-10 2:58PM EDT | 67.50 | 9.40 | 7.50 | 8.20 | 0.00 | - | 1 | 5,482 | 21.69% |
| SHEL260116C00070000 | 2024-06-13 2:57PM EDT | 70.00 | 7.40 | 6.30 | 7.00 | 0.00 | - | 963 | 1,111 | 21.48% |
| SHEL260116C00072500 | 2024-06-14 11:57AM EDT | 72.50 | 5.40 | 5.20 | 5.90 | -1.05 | -16.28% | 2 | 1,010 | 21.19% |
| SHEL260116C00075000 | 2024-06-14 12:44PM EDT | 75.00 | 4.50 | 4.30 | 4.90 | -0.45 | -9.09% | 1 | 1,303 | 20.84% |
| SHEL260116C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 3.60 | 3.40 | 4.00 | -0.75 | -17.24% | 2 | 115 | 20.42% |
| SHEL260116C00080000 | 2024-06-14 2:04PM EDT | 80.00 | 2.90 | 2.80 | 3.20 | -0.50 | -14.71% | 2 | 1,029 | 19.94% |
| SHEL260116C00082500 | 2024-05-10 1:27PM EDT | 82.50 | 4.36 | 2.45 | 2.95 | 0.00 | - | 3 | 7 | 20.95% |
| SHEL260116C00085000 | 2024-05-24 12:23PM EDT | 85.00 | 2.75 | 1.75 | 2.15 | 0.00 | - | 2 | 333 | 19.80% |
| SHEL260116C00090000 | 2024-06-13 9:34AM EDT | 90.00 | 1.45 | 1.00 | 1.40 | 0.00 | - | 15 | 404 | 19.62% |
| SHEL260116C00095000 | 2024-05-30 9:56AM EDT | 95.00 | 1.25 | 0.55 | 0.90 | 0.00 | - | 1 | 49 | 19.50% |
| SHEL260116C00100000 | 2024-06-12 12:44PM EDT | 100.00 | 0.63 | 0.35 | 0.60 | 0.00 | - | 5 | 68 | 19.63% |
| SHEL260116C00105000 | 2024-06-12 12:43PM EDT | 105.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 5 | 135 | 19.75% |
| SHEL260116C00110000 | 2024-06-07 3:20PM EDT | 110.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 25 | 22.82% |
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 | 40.09% |
| SHEL260116P00035000 | 2024-01-25 4:35PM EDT | 35.00 | 0.87 | 0.55 | 0.75 | 0.00 | - | 1 | 216 | 37.26% |
| SHEL260116P00037500 | 2024-02-06 1:26PM EDT | 37.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 20 | 46 | 36.11% |
| SHEL260116P00040000 | 2024-02-09 11:52AM EDT | 40.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | - | 3 | 35.52% |
| SHEL260116P00042500 | 2024-05-15 11:51AM EDT | 42.50 | 0.55 | 0.55 | 0.80 | 0.00 | - | 5 | 31 | 28.61% |
| SHEL260116P00045000 | 2024-05-24 12:24PM EDT | 45.00 | 0.85 | 0.45 | 1.00 | 0.00 | - | 2 | 82 | 27.49% |
| SHEL260116P00047500 | 2024-04-17 2:15PM EDT | 47.50 | 1.35 | 0.90 | 1.15 | 0.00 | - | 50 | 105 | 25.81% |
| SHEL260116P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 1.20 | 0.85 | 1.50 | 0.00 | - | 2 | 129 | 25.20% |
| SHEL260116P00052500 | 2024-05-16 2:53PM EDT | 52.50 | 1.50 | 1.50 | 1.80 | 0.00 | - | 10 | 314 | 23.99% |
| SHEL260116P00055000 | 2024-06-07 3:19PM EDT | 55.00 | 2.05 | 1.95 | 2.25 | 0.00 | - | 3 | 567 | 23.22% |
| SHEL260116P00057500 | 2024-05-31 1:20PM EDT | 57.50 | 2.45 | 2.45 | 2.75 | +0.35 | +16.67% | 10 | 253 | 22.34% |
| SHEL260116P00060000 | 2024-06-14 9:34AM EDT | 60.00 | 3.10 | 3.00 | 3.40 | +0.10 | +3.33% | 50 | 236 | 21.69% |
| SHEL260116P00062500 | 2024-05-06 2:23PM EDT | 62.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 30 | 150 | 20.53% |
| SHEL260116P00065000 | 2024-06-05 1:29PM EDT | 65.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 10 | 158 | 20.30% |
| SHEL260116P00067500 | 2024-06-04 9:30AM EDT | 67.50 | 5.20 | 5.60 | 6.00 | 0.00 | - | 2 | 481 | 19.65% |
| SHEL260116P00070000 | 2024-06-13 2:57PM EDT | 70.00 | 6.69 | 6.60 | 7.20 | 0.00 | - | 963 | 1,263 | 19.20% |
| SHEL260116P00072500 | 2024-05-31 2:20PM EDT | 72.50 | 6.50 | 8.00 | 8.40 | 0.00 | - | 2 | 820 | 18.34% |
| 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 | 10.09% |
| 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 | 18.99% |
