La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 734,42 -3 132,52 (-5,23 %)
Shell plc (SHEL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503C00050000 | 2024-04-24 1:44PM EDT | 50.00 | 23.10 | 20.00 | 23.90 | 0.00 | - | - | 3 | 211.72% |
| SHEL240503C00060000 | 2024-04-08 1:45PM EDT | 60.00 | 12.15 | 10.40 | 13.60 | 0.00 | - | - | 3 | 124.61% |
| SHEL240503C00062000 | 2024-04-04 2:53PM EDT | 62.00 | 8.89 | 9.50 | 11.20 | 0.00 | - | 5 | 5 | 131.45% |
| SHEL240503C00063000 | 2024-04-15 10:09AM EDT | 63.00 | 8.20 | 6.80 | 8.90 | 0.00 | - | 2 | 3 | 89.06% |
| SHEL240503C00064000 | 2024-03-28 3:35PM EDT | 64.00 | 3.88 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 155.66% |
| SHEL240503C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 8.16 | 4.80 | 7.00 | 0.00 | - | 1 | 12 | 79.69% |
| SHEL240503C00066000 | 2024-04-30 10:01AM EDT | 66.00 | 6.73 | 3.90 | 5.90 | +0.01 | +0.15% | 1 | 7 | 63.67% |
| SHEL240503C00067000 | 2024-04-30 10:59AM EDT | 67.00 | 5.40 | 2.95 | 6.00 | -1.10 | -16.92% | 4 | 27 | 108.35% |
| SHEL240503C00068000 | 2024-04-30 10:37AM EDT | 68.00 | 4.60 | 3.20 | 5.60 | -0.51 | -9.98% | 1 | 140 | 71.29% |
| SHEL240503C00069000 | 2024-04-30 12:33PM EDT | 69.00 | 3.00 | 1.95 | 4.70 | -1.10 | -26.83% | 9 | 532 | 56.84% |
| SHEL240503C00070000 | 2024-04-30 12:43PM EDT | 70.00 | 2.12 | 0.90 | 3.00 | -1.06 | -33.33% | 100 | 367 | 69.82% |
| SHEL240503C00071000 | 2024-04-30 12:49PM EDT | 71.00 | 1.34 | 1.20 | 1.30 | -1.23 | -47.86% | 2 | 139 | 31.35% |
| SHEL240503C00072000 | 2024-04-30 3:37PM EDT | 72.00 | 0.77 | 0.70 | 0.80 | -0.73 | -48.67% | 843 | 225 | 32.03% |
| SHEL240503C00073000 | 2024-04-30 1:25PM EDT | 73.00 | 0.43 | 0.35 | 0.45 | -0.52 | -54.74% | 31 | 289 | 32.32% |
| SHEL240503C00074000 | 2024-04-30 11:49AM EDT | 74.00 | 0.26 | 0.15 | 0.25 | -0.29 | -52.73% | 13 | 216 | 33.59% |
| SHEL240503C00075000 | 2024-04-30 10:35AM EDT | 75.00 | 0.21 | 0.05 | 0.10 | -0.07 | -25.00% | 7 | 350 | 32.13% |
| SHEL240503C00076000 | 2024-04-30 10:34AM EDT | 76.00 | 0.15 | 0.00 | 0.10 | +0.02 | +15.38% | 26 | 122 | 38.87% |
| SHEL240503C00077000 | 2024-04-29 11:19AM EDT | 77.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 3 | 79 | 60.45% |
| SHEL240503C00078000 | 2024-04-25 9:31AM EDT | 78.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 93 | 91.99% |
| SHEL240503C00079000 | 2024-04-12 10:40AM EDT | 79.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 364 | 357 | 78.13% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 50.00% |
| SHEL240503C00081000 | 2024-04-12 10:53AM EDT | 81.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 91.70% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503P00063000 | 2024-04-05 2:54PM EDT | 63.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 131.84% |
| SHEL240503P00064000 | 2024-04-08 2:58PM EDT | 64.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 114.36% |
| SHEL240503P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 51.17% |
| SHEL240503P00066000 | 2024-04-22 1:04PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 51.17% |
| SHEL240503P00067000 | 2024-04-16 12:51PM EDT | 67.00 | 0.22 | 0.00 | 1.75 | 0.00 | - | 50 | 100 | 88.38% |
| SHEL240503P00068000 | 2024-04-25 10:39AM EDT | 68.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 36.13% |
| SHEL240503P00069000 | 2024-04-26 3:37PM EDT | 69.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 143 | 311 | 31.84% |
| SHEL240503P00070000 | 2024-04-30 11:13AM EDT | 70.00 | 0.20 | 0.20 | 0.30 | +0.12 | +150.00% | 5 | 85 | 30.27% |
| SHEL240503P00071000 | 2024-04-30 2:56PM EDT | 71.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 103 | 115 | 29.93% |
| SHEL240503P00072000 | 2024-04-30 2:50PM EDT | 72.00 | 0.90 | 1.00 | 1.10 | +0.45 | +100.00% | 33 | 171 | 30.66% |
| SHEL240503P00073000 | 2024-04-30 3:45PM EDT | 73.00 | 1.60 | 1.60 | 1.75 | +0.70 | +77.78% | 27 | 166 | 30.81% |
| SHEL240503P00074000 | 2024-04-19 11:44AM EDT | 74.00 | 2.92 | 1.45 | 4.60 | 0.00 | - | 10 | 5 | 52.25% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 2.78 | 3.30 | 3.50 | 0.00 | - | 2 | 22 | 36.52% |
