Mercados españoles cerrados en 54 mins
IBEX 35
10.917,90 -74,40 (-0,68%) Euro Stoxx 50
4.861,47 +22,33 (+0,46%) Dólar/Euro
1,0717 +0,0008 (+0,08%) Petróleo Brent
83,36 +0,74 (+0,90%) Oro
2.339,30 -9,80 (-0,42%) Bitcoin EUR
61.169,43 -917,74 (-1,48%)
Shell plc (SHEL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00030000 | 2024-02-14 4:59PM EDT | 30.00 | 33.40 | 33.60 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.20 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00040000 | 2024-05-16 11:14AM EDT | 40.00 | 32.31 | 27.00 | 30.70 | 0.00 | - | 15 | 28 | 402.73% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-02-14 1:52PM EDT | 45.00 | 18.40 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240621C00047500 | 2024-06-12 2:05PM EDT | 47.50 | 23.20 | 21.20 | 21.70 | 0.00 | - | 10 | 10 | 0.00% |
| SHEL240621C00050000 | 2024-05-21 3:41PM EDT | 50.00 | 21.70 | 18.90 | 19.30 | 0.00 | - | 3 | 4 | 135.94% |
| SHEL240621C00052500 | 2024-05-15 3:34PM EDT | 52.50 | 20.80 | 16.40 | 18.70 | 0.00 | - | 640 | 0 | 200.20% |
| SHEL240621C00055000 | 2024-05-15 3:34PM EDT | 55.00 | 18.25 | 12.30 | 16.10 | 0.00 | - | 1,920 | 0 | 233.50% |
| SHEL240621C00057500 | 2024-05-15 3:44PM EDT | 57.50 | 15.80 | 9.50 | 13.10 | 0.00 | - | 175 | 0 | 179.69% |
| SHEL240621C00060000 | 2024-06-14 3:43PM EDT | 60.00 | 9.00 | 9.10 | 9.30 | 0.00 | - | 13 | 21 | 67.38% |
| SHEL240621C00061000 | 2024-06-14 10:05AM EDT | 61.00 | 8.10 | 6.60 | 9.40 | 0.00 | - | 1 | 8 | 132.23% |
| SHEL240621C00062500 | 2024-06-17 9:30AM EDT | 62.50 | 6.90 | 6.60 | 6.70 | -2.90 | -29.59% | 3 | 5 | 0.00% |
| SHEL240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 7.20 | 5.10 | 5.30 | 0.00 | - | - | 0 | 41.21% |
| SHEL240621C00065000 | 2024-05-31 2:50PM EDT | 65.00 | 7.80 | 4.00 | 4.30 | 0.00 | - | 1 | 28 | 34.57% |
| SHEL240621C00067000 | 2024-05-24 1:28PM EDT | 67.00 | 4.20 | 2.15 | 2.30 | 0.00 | - | 4 | 5 | 20.90% |
| SHEL240621C00067500 | 2024-06-14 12:30PM EDT | 67.50 | 1.50 | 1.70 | 1.80 | 0.00 | - | 7 | 2,014 | 17.29% |
| SHEL240621C00068000 | 2024-06-07 10:08AM EDT | 68.00 | 2.50 | 1.30 | 1.40 | 0.00 | - | 2 | 9 | 18.51% |
| SHEL240621C00069000 | 2024-06-14 3:33PM EDT | 69.00 | 0.60 | 0.60 | 0.65 | 0.00 | - | 143 | 387 | 16.31% |
| SHEL240621C00070000 | 2024-06-17 10:17AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 15 | 1,547 | 16.99% |
| SHEL240621C00071000 | 2024-06-17 10:10AM EDT | 71.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 40 | 423 | 19.04% |
| SHEL240621C00072000 | 2024-06-17 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5,689 | 21.88% |
| SHEL240621C00072500 | 2024-06-14 11:49AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,518 | 25.00% |
| SHEL240621C00073000 | 2024-06-14 10:33AM EDT | 73.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,150 | 27.74% |
| SHEL240621C00074000 | 2024-06-12 10:23AM EDT | 74.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 479 | 57.03% |
| SHEL240621C00075000 | 2024-06-14 1:30PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 3,662 | 12.50% |
| SHEL240621C00076000 | 2024-06-03 12:50PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 98 | 123 | 69.92% |
| SHEL240621C00077000 | 2024-05-22 12:01PM EDT | 77.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.47% |
| SHEL240621C00077500 | 2024-06-06 3:18PM EDT | 77.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 18 | 819 | 69.53% |
| SHEL240621C00078000 | 2024-05-23 3:10PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 82.81% |
| SHEL240621C00079000 | 2024-05-28 9:37AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 68 | 326 | 88.96% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 392 | 116.41% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 109.18% |
| SHEL240621C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 76.56% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 93.75% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 110.94% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SHEL240621P00032500 | 2023-10-30 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 292.19% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 231.25% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-06-17 9:31AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1,000 | 1,031 | 278.71% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 229.69% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 226.95% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 114 | 134.38% |
| SHEL240621P00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 102 | 245.12% |
| SHEL240621P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 162.89% |
| SHEL240621P00055000 | 2024-05-16 9:48AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 207 | 717 | 164.84% |
| SHEL240621P00057500 | 2024-05-16 9:54AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 201 | 10,203 | 140.82% |
| SHEL240621P00060000 | 2024-06-05 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,712 | 63.67% |
| SHEL240621P00061000 | 2024-06-14 10:42AM EDT | 61.00 | 0.05 | - | 0.75 | 0.00 | - | - | 104 | 111.62% |
| SHEL240621P00062000 | 2024-06-14 3:18PM EDT | 62.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 101.95% |
| SHEL240621P00062500 | 2024-06-14 3:47PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 1,760 | 57.62% |
| SHEL240621P00063000 | 2024-06-13 2:03PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 99 | 72.46% |
| SHEL240621P00064000 | 2024-05-20 9:52AM EDT | 64.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 311 | 44.53% |
| SHEL240621P00065000 | 2024-06-14 2:57PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 11 | 932 | 37.50% |
| SHEL240621P00066000 | 2024-06-17 9:30AM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 152 | 30.47% |
| SHEL240621P00067000 | 2024-06-14 11:47AM EDT | 67.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 3 | 196 | 23.05% |
| SHEL240621P00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 4 | 1,630 | 21.88% |
| SHEL240621P00068000 | 2024-06-17 10:06AM EDT | 68.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 29 | 121 | 19.83% |
| SHEL240621P00069000 | 2024-06-17 9:54AM EDT | 69.00 | 0.40 | 0.45 | 0.50 | -0.25 | -38.46% | 11 | 595 | 18.85% |
| SHEL240621P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 0.89 | 1.00 | 1.10 | -0.36 | -28.80% | 2 | 972 | 19.78% |
| SHEL240621P00071000 | 2024-06-17 9:40AM EDT | 71.00 | 1.89 | 1.85 | 2.00 | +0.39 | +26.00% | 2 | 2,040 | 25.39% |
| SHEL240621P00072000 | 2024-06-07 3:52PM EDT | 72.00 | 2.55 | 2.80 | 3.10 | 0.00 | - | 4 | 72 | 38.18% |
| SHEL240621P00072500 | 2024-06-13 9:42AM EDT | 72.50 | 2.50 | 3.30 | 3.60 | 0.00 | - | 1 | 51 | 42.19% |
| SHEL240621P00073000 | 2024-06-03 9:30AM EDT | 73.00 | 1.20 | 3.70 | 4.10 | 0.00 | - | 119 | 21 | 46.09% |
| SHEL240621P00075000 | 2024-06-12 10:05AM EDT | 75.00 | 3.70 | 5.00 | 6.50 | 0.00 | - | 1 | 5 | 79.79% |
| SHEL240621P00076000 | 2024-06-03 9:35AM EDT | 76.00 | 3.55 | 4.90 | 8.70 | 0.00 | - | 2 | 0 | 133.94% |
| SHEL240621P00077500 | 2024-05-10 9:48AM EDT | 77.50 | 4.19 | 6.30 | 9.90 | 0.00 | - | 3 | 0 | 135.69% |
| SHEL240621P00079000 | 2024-05-28 2:32PM EDT | 79.00 | 7.50 | 7.90 | 11.70 | 0.00 | - | 51 | 0 | 53.91% |
| SHEL240621P00080000 | 2024-05-24 9:55AM EDT | 80.00 | 9.10 | 8.90 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.