Mercados españoles cerrados en 2 hrs 8 min

Shell plc (SHEL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,00-0,76 (-1,09%)
Al cierre: 04:00PM EDT
69,44 +0,44 (+0,64%)
Antes de la apertura: 09:19AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL250117C000250002024-02-14 4:59PM EDT25.0038.4038.5043.500.00-200.00%
SHEL250117C000275002023-02-15 4:40PM EDT27.5035.0026.0027.700.00-1,14000.00%
SHEL250117C000300002024-05-15 3:44PM EDT30.0043.0037.2041.000.00-451450.59%
SHEL250117C000325002024-02-14 4:59PM EDT32.5030.9031.0036.000.00-350.00%
SHEL250117C000350002024-06-12 9:30AM EDT35.0036.500.000.000.00-220.00%
SHEL250117C000375002024-02-14 4:27PM EDT37.5025.9026.0031.000.00-1,40000.00%
SHEL250117C000400002024-04-09 3:58PM EDT40.0032.0632.8034.700.00-15494.07%
SHEL250117C000425002024-04-04 2:24PM EDT42.5028.0727.9031.900.00-719875.05%
SHEL250117C000450002024-05-13 3:15PM EDT45.0029.0824.2027.800.00-13856.10%
SHEL250117C000475002024-03-04 10:41AM EDT47.5016.9020.8024.900.00-227862.71%
SHEL250117C000500002024-06-04 2:54PM EDT50.0020.700.000.000.00-79480.00%
SHEL250117C000525002024-05-13 11:08AM EDT52.5021.9018.1019.800.00-126350.71%
SHEL250117C000550002024-06-03 1:55PM EDT55.0016.900.000.000.00-29300.00%
SHEL250117C000575002024-05-31 9:54AM EDT57.5015.710.000.000.00-27440.00%
SHEL250117C000600002024-06-07 3:07PM EDT60.0011.300.000.000.00-26740.00%
SHEL250117C000625002024-06-14 10:28AM EDT62.508.410.000.000.00-25,5790.00%
SHEL250117C000650002024-06-14 9:33AM EDT65.006.860.000.000.00-207,6870.00%
SHEL250117C000675002024-06-14 10:29AM EDT67.505.000.000.000.00-25,1070.00%
SHEL250117C000700002024-06-14 1:19PM EDT70.003.600.000.000.00-1664,2150.39%
SHEL250117C000725002024-06-14 2:28PM EDT72.502.450.000.000.00-168911.56%
SHEL250117C000750002024-06-14 2:03PM EDT75.001.650.000.000.00-84,6493.13%
SHEL250117C000775002024-06-14 2:16PM EDT77.501.150.000.000.00-1709463.13%
SHEL250117C000800002024-06-14 11:40AM EDT80.000.700.000.000.00-72,5463.13%
SHEL250117C000825002024-06-12 1:27PM EDT82.500.650.000.000.00-86426.25%
SHEL250117C000850002024-05-23 1:44PM EDT85.000.500.000.000.00-54306.25%
SHEL250117C000900002024-06-14 1:17PM EDT90.000.150.000.000.00-15,6276.25%
SHEL250117C000950002024-06-14 1:16PM EDT95.000.120.000.000.00-112412.50%
SHEL250117C001000002024-05-20 9:57AM EDT100.000.050.000.000.00-14212.50%
SHEL250117C001050002024-06-12 2:19PM EDT105.000.050.000.000.00-1212.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHEL250117P000250002024-04-08 10:13AM EDT25.000.100.000.200.00-10019260.94%
SHEL250117P000275002024-04-30 3:07PM EDT27.500.050.000.350.00-91,11660.35%
SHEL250117P000300002024-04-02 3:38PM EDT30.000.100.000.000.00-314625.00%
SHEL250117P000325002024-04-23 10:21AM EDT32.500.050.000.000.00-313525.00%
SHEL250117P000350002024-05-29 3:25PM EDT35.000.050.000.000.00-131525.00%
SHEL250117P000375002024-01-02 4:36PM EDT37.500.300.200.550.00-527152.00%
SHEL250117P000400002024-05-14 12:31PM EDT40.000.100.050.150.00-22,11136.82%
SHEL250117P000425002024-03-05 11:33AM EDT42.500.500.050.400.00-1513039.94%
SHEL250117P000450002024-05-30 11:50AM EDT45.000.150.000.000.00-1112112.50%
SHEL250117P000475002024-06-07 10:25AM EDT47.500.200.000.000.00-3345812.50%
SHEL250117P000500002024-05-21 10:33AM EDT50.000.250.000.000.00-41,68412.50%
SHEL250117P000525002024-05-14 10:18AM EDT52.500.310.300.400.00-156625.00%
SHEL250117P000550002024-06-03 2:53PM EDT55.000.450.000.000.00-13,5776.25%
SHEL250117P000575002024-06-14 1:07PM EDT57.500.750.000.000.00-56876.25%
SHEL250117P000600002024-06-14 9:34AM EDT60.001.000.000.000.00-16483.13%
SHEL250117P000625002024-06-14 3:40PM EDT62.501.500.000.000.00-14793.13%
SHEL250117P000650002024-06-14 3:43PM EDT65.002.120.000.000.00-14,2671.56%
SHEL250117P000675002024-06-11 2:33PM EDT67.502.600.000.000.00-36480.78%
SHEL250117P000700002024-06-11 2:41PM EDT70.003.600.000.000.00-191,1150.00%
SHEL250117P000725002024-06-10 9:46AM EDT72.505.000.000.000.00-663850.00%
SHEL250117P000750002024-06-10 9:36AM EDT75.006.600.000.000.00-646170.00%
SHEL250117P000775002024-06-11 11:40AM EDT77.508.200.000.000.00-21880.00%
SHEL250117P000800002024-06-12 3:24PM EDT80.0010.000.000.000.00-205840.00%
SHEL250117P000825002024-04-15 1:23PM EDT82.5011.7010.1010.700.00-12220.00%
SHEL250117P000850002024-01-16 3:33PM EDT85.0023.3220.8023.400.00-12953.63%
SHEL250117P000900002024-04-24 11:56AM EDT90.0017.9017.0019.500.00-17170.00%
SHEL250117P000950002024-04-18 2:27PM EDT95.0024.3021.0023.900.00-310.00%
SHEL250117P001000002024-04-04 9:42AM EDT100.0029.8126.2030.100.00-330.00%