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 comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL240920C000475002024-06-17 3:20PM EDT47.5022.1922.7026.900.00--390.28%
SHEL240920C000500002024-05-23 9:45AM EDT50.0021.8019.0021.700.00--00.00%
SHEL240920C000525002024-04-18 9:47AM EDT52.5019.1018.5021.900.00-2374.41%
SHEL240920C000550002024-04-08 2:30PM EDT55.0017.4916.3019.800.00-5571.61%
SHEL240920C000575002024-05-31 2:16PM EDT57.5015.7613.0017.000.00-51660.72%
SHEL240920C000600002024-05-15 11:30AM EDT60.0013.408.4011.300.00-2140.00%
SHEL240920C000625002024-06-03 10:06AM EDT62.5010.208.1012.100.00-173247.29%
SHEL240920C000650002024-06-10 11:09AM EDT65.006.435.909.300.00-341537.37%
SHEL240920C000675002024-06-26 12:38PM EDT67.504.405.505.800.00-21,80721.51%
SHEL240920C000700002024-06-28 2:57PM EDT70.003.603.703.80+0.40+12.50%613,61418.85%
SHEL240920C000725002024-06-28 3:42PM EDT72.502.162.202.30+0.36+20.00%762,48117.75%
SHEL240920C000750002024-06-28 3:39PM EDT75.001.151.151.20+0.21+22.34%933,40416.65%
SHEL240920C000775002024-06-28 12:06PM EDT77.500.550.550.65+0.11+25.00%83,14617.05%
SHEL240920C000800002024-06-28 1:33PM EDT80.000.270.250.30+0.07+35.00%141616.90%
SHEL240920C000825002024-06-28 9:30AM EDT82.500.100.100.20-0.05-33.33%128318.56%
SHEL240920C000850002024-05-21 10:39AM EDT85.000.150.000.150.00-1213320.41%
SHEL240920C000900002024-05-17 12:03PM EDT90.000.100.000.250.00-11828.57%
SHEL240920C000950002024-06-28 9:30AM EDT95.000.100.000.100.00-1228.81%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL240920P000350002024-02-21 12:34PM EDT35.000.050.000.100.00--164.45%
SHEL240920P000400002024-02-27 10:54AM EDT40.000.100.000.150.00--456.45%
SHEL240920P000425002024-02-21 4:32PM EDT42.500.150.000.150.00--4051.17%
SHEL240920P000450002024-05-16 10:07AM EDT45.000.050.001.350.00-1,0001,00969.78%
SHEL240920P000475002024-04-05 1:50PM EDT47.500.150.001.350.00-404063.23%
SHEL240920P000500002024-05-07 9:35AM EDT50.000.100.000.000.00-1612.50%
SHEL240920P000525002024-03-21 10:55AM EDT52.500.340.150.300.00-4541.99%
SHEL240920P000550002024-05-23 1:14PM EDT55.000.150.050.150.00-112632.08%
SHEL240920P000575002024-06-20 3:48PM EDT57.500.150.050.150.00-83,57827.64%
SHEL240920P000600002024-06-20 3:48PM EDT60.000.250.100.200.00-874524.71%
SHEL240920P000625002024-06-27 3:24PM EDT62.500.250.200.30-0.06-19.35%185622.36%
SHEL240920P000650002024-06-28 9:31AM EDT65.000.450.350.45-0.10-18.18%1634,42919.90%
SHEL240920P000675002024-06-28 3:25PM EDT67.500.780.700.80-0.22-22.00%2083,09618.46%
SHEL240920P000700002024-06-28 3:26PM EDT70.001.431.301.45-0.22-13.33%6982917.53%
SHEL240920P000725002024-06-28 1:58PM EDT72.502.452.352.50-0.40-14.04%6331616.88%
SHEL240920P000750002024-06-27 11:05AM EDT75.004.503.804.100.00-54017.31%
SHEL240920P000775002024-05-17 1:28PM EDT77.506.106.5010.600.00-11513553.56%
SHEL240920P000800002024-05-13 11:42AM EDT80.007.109.5011.100.00-1044.42%
SHEL240920P000825002024-06-20 2:40PM EDT82.5012.408.6012.600.00-111941.36%
SHEL240920P000850002024-06-24 3:49PM EDT85.0013.1011.1015.30-0.40-2.96%1747.63%
SHEL240920P000900002024-05-02 1:12PM EDT90.0018.1014.5019.100.00--043.85%
SHEL240920P001050002024-05-15 12:16PM EDT105.0031.9034.4037.200.00-3081.03%