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 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 EDT30.0043.0037.2041.000.00-45140.00%
SHEL250117C000325002024-02-14 4:59PM EDT32.5030.9031.0036.000.00-350.00%
SHEL250117C000350002024-06-12 9:30AM EDT35.0036.5035.0039.300.00-2287.30%
SHEL250117C000375002024-02-14 4:27PM EDT37.5025.9026.0031.000.00-1,40000.00%
SHEL250117C000400002024-04-09 3:58PM EDT40.0032.0632.8034.700.00-15467.46%
SHEL250117C000425002024-04-04 2:24PM EDT42.5028.0727.9031.900.00-719869.21%
SHEL250117C000450002024-06-27 9:43AM EDT45.0026.8025.1029.400.00-13863.50%
SHEL250117C000475002024-03-04 10:41AM EDT47.5016.9020.8024.900.00-227831.84%
SHEL250117C000500002024-06-18 1:12PM EDT50.0020.1620.2024.500.00-394553.74%
SHEL250117C000525002024-05-13 11:08AM EDT52.5021.9018.1019.800.00-126322.56%
SHEL250117C000550002024-06-03 1:55PM EDT55.0016.9016.0019.700.00-293045.31%
SHEL250117C000575002024-05-31 9:54AM EDT57.5015.7114.9017.300.00-274441.16%
SHEL250117C000600002024-06-21 2:31PM EDT60.0011.2212.9015.100.00-2766938.29%
SHEL250117C000625002024-06-27 12:00PM EDT62.5010.3510.6011.100.00-15,74823.91%
SHEL250117C000650002024-06-28 1:36PM EDT65.008.958.7010.50+1.05+13.29%37,66730.79%
SHEL250117C000675002024-06-28 2:22PM EDT67.507.006.907.20+0.35+5.26%35,10821.56%
SHEL250117C000700002024-06-28 3:40PM EDT70.005.255.205.50+0.35+7.14%154,11820.45%
SHEL250117C000725002024-06-28 3:58PM EDT72.503.803.804.10+0.30+8.57%1491519.79%
SHEL250117C000750002024-06-28 2:58PM EDT75.002.702.602.90+0.12+4.65%1144,70519.01%
SHEL250117C000775002024-06-28 3:59PM EDT77.501.901.702.15+0.30+18.75%995819.31%
SHEL250117C000800002024-06-28 11:59AM EDT80.001.151.151.25+0.07+6.48%222,62917.70%
SHEL250117C000825002024-06-28 11:33AM EDT82.500.700.700.80+0.20+40.00%363717.49%
SHEL250117C000850002024-06-25 11:57AM EDT85.000.400.400.500.00-743817.36%
SHEL250117C000900002024-06-27 11:45AM EDT90.000.150.150.250.00-15,63118.36%
SHEL250117C000950002024-06-25 9:30AM EDT95.000.060.050.200.00-312120.85%
SHEL250117C001000002024-05-20 9:57AM EDT100.000.050.050.150.00-14222.75%
SHEL250117C001050002024-06-12 2:19PM EDT105.000.050.000.100.00-1223.93%
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 EDT25.000.100.000.200.00-10019264.84%
SHEL250117P000275002024-04-30 3:07PM EDT27.500.050.000.350.00-91,11664.45%
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 EDT35.000.050.001.350.00-131564.26%
SHEL250117P000375002024-01-02 4:36PM EDT37.500.300.200.550.00-527152.05%
SHEL250117P000400002024-06-20 10:23AM EDT40.000.100.000.100.00-22,11037.89%
SHEL250117P000425002024-03-05 11:33AM EDT42.500.500.050.400.00-1513043.90%
SHEL250117P000450002024-06-17 2:39PM EDT45.000.100.050.500.00-1212041.85%
SHEL250117P000475002024-06-24 3:49PM EDT47.500.150.050.450.00-3745836.96%
SHEL250117P000500002024-05-21 10:33AM EDT50.000.250.150.350.00-41,68431.40%
SHEL250117P000525002024-05-14 10:18AM EDT52.500.310.300.400.00-156628.76%
SHEL250117P000550002024-06-17 12:42PM EDT55.000.500.250.400.00-53,57725.34%
SHEL250117P000575002024-06-14 1:07PM EDT57.500.750.350.500.00-568723.32%
SHEL250117P000600002024-06-26 11:33AM EDT60.000.750.600.700.00-465222.00%
SHEL250117P000625002024-06-28 1:10PM EDT62.500.870.850.95-0.63-42.00%247920.48%
SHEL250117P000650002024-06-21 3:17PM EDT65.001.761.251.350.00-224,27019.36%
SHEL250117P000675002024-06-28 3:20PM EDT67.501.901.802.10-0.20-9.52%27763219.35%
SHEL250117P000700002024-06-28 3:45PM EDT70.002.652.602.80-0.20-7.02%1771,11317.95%
SHEL250117P000725002024-06-18 9:34AM EDT72.505.203.603.900.00-3341817.39%
SHEL250117P000750002024-06-26 9:50AM EDT75.006.004.905.400.00-15642817.51%
SHEL250117P000775002024-06-25 12:12PM EDT77.507.106.407.100.00-143617.43%
SHEL250117P000800002024-06-12 3:24PM EDT80.0010.008.409.000.00-2058417.31%
SHEL250117P000825002024-04-15 1:23PM EDT82.5011.7010.1010.700.00-122214.01%
SHEL250117P000850002024-06-28 11:33AM EDT85.0013.3011.5015.50-2.00-13.07%12031.76%
SHEL250117P000900002024-06-28 12:44PM EDT90.0017.9016.0020.00-1.00-5.29%609534.17%
SHEL250117P000950002024-06-28 2:22PM EDT95.0023.0021.0025.30-1.30-5.35%45140.71%
SHEL250117P001000002024-06-17 10:10AM EDT100.0031.0025.9030.200.00-3044.35%