Mercados españoles cerrados

Shell plc (SHEL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,18+0,74 (+1,04%)
Al cierre: 04:00PM EDT
71,47 -0,71 (-0,98%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL240719C000350002024-05-31 9:42AM EDT35.0037.2035.2039.100.00-317317263.18%
SHEL240719C000400002024-02-14 4:59PM EDT40.0023.4023.7028.500.00-200.00%
SHEL240719C000425002024-02-14 4:59PM EDT42.5020.9022.0025.900.00-200.00%
SHEL240719C000475002024-06-18 11:34AM EDT47.5022.4022.5026.700.00-910174.66%
SHEL240719C000500002024-06-18 10:37AM EDT50.0020.0020.0024.200.00-1118158.84%
SHEL240719C000525002024-06-24 3:49PM EDT52.5019.3017.5021.700.00-116143.65%
SHEL240719C000550002024-06-28 3:33PM EDT55.0017.2015.0019.20+1.09+6.77%519128.96%
SHEL240719C000575002024-06-24 3:19PM EDT57.5014.1012.5016.800.00-12116.94%
SHEL240719C000600002024-05-13 9:57AM EDT60.0014.508.9011.100.00-1600.00%
SHEL240719C000625002024-06-14 9:33AM EDT62.507.207.8011.800.00-111388.77%
SHEL240719C000650002024-06-24 3:38PM EDT65.007.005.309.30+0.20+2.94%1170374.76%
SHEL240719C000675002024-06-28 3:40PM EDT67.504.893.006.90+0.52+11.90%488062.11%
SHEL240719C000700002024-06-28 3:09PM EDT70.002.522.653.00+0.47+22.93%216,16024.85%
SHEL240719C000725002024-06-28 3:03PM EDT72.500.901.001.05+0.05+5.88%387,85017.38%
SHEL240719C000750002024-06-28 1:38PM EDT75.000.220.200.30+0.02+10.00%387,30017.43%
SHEL240719C000775002024-06-28 3:49PM EDT77.500.080.000.00+0.03+60.00%27556.25%
SHEL240719C000800002024-06-25 1:47PM EDT80.000.050.000.100.00-161426.07%
SHEL240719C000825002024-06-27 3:46PM EDT82.500.050.000.100.00-583932.13%
SHEL240719C000850002024-06-24 9:30AM EDT85.000.050.001.150.00-2324256.15%
SHEL240719C000900002024-04-30 2:22PM EDT90.000.050.000.050.00-11243.16%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL240719P000325002024-01-23 10:43AM EDT32.500.050.000.000.00-2250.00%
SHEL240719P000350002023-12-07 3:53PM EDT35.000.100.000.750.00-2525176.56%
SHEL240719P000375002024-02-15 12:33PM EDT37.500.050.000.200.00-202253129.30%
SHEL240719P000400002024-01-05 4:27PM EDT40.000.050.000.300.00-525125.39%
SHEL240719P000425002024-01-24 2:00PM EDT42.500.170.000.300.00-16113.87%
SHEL240719P000450002023-12-29 11:51AM EDT45.000.210.150.250.00-13108.20%
SHEL240719P000475002024-06-05 12:20PM EDT47.500.050.002.050.00-610141.21%
SHEL240719P000500002024-06-14 3:05PM EDT50.000.070.000.950.00-50185104.49%
SHEL240719P000525002024-06-12 2:29PM EDT52.500.050.001.350.00-40505101.76%
SHEL240719P000550002024-06-21 9:45AM EDT55.000.050.001.250.00-159388.23%
SHEL240719P000575002024-06-21 10:06AM EDT57.500.050.001.350.00-437178.71%
SHEL240719P000600002024-06-27 12:28PM EDT60.000.050.000.100.00-11,08743.16%
SHEL240719P000625002024-06-28 3:49PM EDT62.500.060.000.10+0.01+20.00%259835.06%
SHEL240719P000650002024-06-25 12:09PM EDT65.000.070.000.100.00-81,43227.05%
SHEL240719P000675002024-06-25 12:09PM EDT67.500.140.050.000.00-45116.25%
SHEL240719P000700002024-06-28 2:50PM EDT70.000.350.250.35-0.17-32.69%11,12716.43%
SHEL240719P000725002024-06-28 3:50PM EDT72.501.131.051.20-0.46-28.93%458514.92%
SHEL240719P000750002024-06-25 10:45AM EDT75.003.601.903.000.00-410014.65%
SHEL240719P000775002024-06-13 11:43AM EDT77.507.833.507.500.00-2060.55%
SHEL240719P000800002024-06-28 3:58PM EDT80.007.907.7010.00-0.70-8.14%1350.85%
SHEL240719P000850002024-05-02 11:14AM EDT85.0013.009.5012.400.00-100.00%
SHEL240719P000900002023-12-28 11:33AM EDT90.0024.0026.0029.400.00--242227.34%
SHEL240719P000950002024-04-19 10:26AM EDT95.0023.8021.1023.300.00-1077.78%