Marchés français ouverture 8 h 13 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 461,59 +303,99 (+0,47 %)
Shell plc (SHEL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524C00070000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 2.09 | 1.45 | 1.60 | 0.00 | - | 31 | 33 | 23.15% |
| SHEL240531C00070000 | 2024-05-21 2:21PM EDT | 2024-05-31 | 1.88 | 1.65 | 1.95 | -0.16 | -7.84% | 1 | 22 | 22.71% |
| SHEL240607C00070000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 2.88 | 1.80 | 2.20 | 0.00 | - | 1 | 0 | 22.17% |
| SHEL240614C00070000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 2.65 | 1.45 | 4.20 | 0.00 | - | 1 | 11 | 46.83% |
| SHEL240621C00070000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.35 | -0.15 | -6.12% | 48 | 1,722 | 18.56% |
| SHEL240719C00070000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 3.10 | 2.90 | 3.10 | 0.00 | - | 4 | 5,515 | 20.41% |
| SHEL240816C00070000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 4.10 | 3.50 | 3.70 | 0.00 | - | 6 | 48 | 21.29% |
| SHEL240920C00070000 | 2024-05-20 10:02AM EDT | 2024-09-20 | 4.20 | 3.80 | 4.20 | 0.00 | - | 8 | 3,936 | 21.11% |
| SHEL241018C00070000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 5.20 | 4.30 | 4.50 | 0.00 | - | 1 | 166 | 20.73% |
| SHEL241115C00070000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 5.01 | 4.80 | 5.00 | -1.47 | -22.69% | 29 | 30 | 21.60% |
| SHEL250117C00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 5.67 | 5.40 | 5.80 | 0.00 | - | 40 | 4,167 | 22.10% |
| SHEL250620C00070000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 7.25 | 7.00 | 9.20 | 0.00 | - | 1 | 199 | 28.97% |
| SHEL260116C00070000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 10.00 | 8.20 | 9.00 | 0.00 | - | 1 | 132 | 22.85% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524P00070000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 196 | 17.97% |
| SHEL240531P00070000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 1 | 77 | 16.65% |
| SHEL240607P00070000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 1.29 | 0.30 | 0.40 | 0.00 | - | 3 | 30 | 14.99% |
| SHEL240614P00070000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.55 | +0.03 | +7.14% | 38 | 24 | 15.09% |
| SHEL240621P00070000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 0.58 | 0.55 | 0.65 | 0.00 | - | 5 | 863 | 14.67% |
| SHEL240628P00070000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 0.65 | 0.65 | 0.80 | -0.06 | -8.45% | 5 | 1 | 15.06% |
| SHEL240719P00070000 | 2024-05-20 12:30PM EDT | 2024-07-19 | 0.90 | 0.95 | 1.05 | 0.00 | - | 70 | 642 | 14.50% |
| SHEL240816P00070000 | 2024-05-21 12:37PM EDT | 2024-08-16 | 1.58 | 1.60 | 1.65 | -0.02 | -1.25% | 16 | 108 | 16.48% |
| SHEL240920P00070000 | 2024-05-20 9:54AM EDT | 2024-09-20 | 1.95 | 1.90 | 2.05 | 0.00 | - | 1 | 430 | 16.46% |
| SHEL241018P00070000 | 2024-05-21 12:03PM EDT | 2024-10-18 | 2.25 | 2.15 | 2.30 | +0.05 | +2.27% | 6 | 492 | 16.26% |
| SHEL241115P00070000 | 2024-05-21 1:48PM EDT | 2024-11-15 | 2.70 | 2.65 | 4.80 | +0.02 | +0.75% | 37 | 7 | 27.76% |
| SHEL250117P00070000 | 2024-05-21 2:41PM EDT | 2025-01-17 | 3.25 | 3.10 | 3.40 | +0.05 | +1.56% | 6 | 1,101 | 17.71% |
| SHEL250620P00070000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 4.30 | 4.50 | 6.40 | 0.00 | - | 1 | 3 | 24.17% |
| SHEL260116P00070000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 5.93 | 5.80 | 6.50 | 0.00 | - | 48 | 298 | 19.83% |
