U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.37+0.81 (+1.07%)
Al cierre: 04:00PM EST
76.14 -0.23 (-0.30%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240301C000450002024-02-26 3:02PM EST45.0033.1430.1033.350.00-11603.13%
SHOP240301C000500002024-01-22 1:13PM EST50.0030.6225.3526.050.00-10110.00%
SHOP240301C000550002024-02-28 10:23AM EST55.0020.0521.1021.850.00-236321.09%
SHOP240301C000600002024-02-29 2:29PM EST60.0015.8315.5516.65+0.12+0.76%229298.44%
SHOP240301C000640002024-02-28 10:56AM EST64.0011.7512.0513.050.00-2029210.94%
SHOP240301C000650002024-02-28 12:21PM EST65.0010.7511.1011.800.00-549167.19%
SHOP240301C000660002024-02-28 9:31AM EST66.009.5510.1510.70-0.14-1.44%132144.53%
SHOP240301C000670002024-02-26 9:57AM EST67.0010.159.009.950.00-24148.44%
SHOP240301C000680002024-02-28 9:33AM EST68.006.977.909.050.00-129134.38%
SHOP240301C000690002024-02-26 2:10PM EST69.008.907.007.700.00-223159.57%
SHOP240301C000700002024-02-29 2:29PM EST70.005.965.806.75+0.24+4.20%2126149.22%
SHOP240301C000710002024-02-29 3:59PM EST71.005.554.956.05+1.15+26.14%104497.66%
SHOP240301C000720002024-02-29 3:08PM EST72.004.003.156.15-0.98-19.68%26495103.13%
SHOP240301C000730002024-02-29 12:36PM EST73.002.782.374.00+0.01+0.36%16922118.36%
SHOP240301C000740002024-02-29 1:29PM EST74.002.642.412.69+0.56+26.92%7395958.40%
SHOP240301C000750002024-02-29 3:55PM EST75.001.511.521.78+0.11+7.86%1,04890359.57%
SHOP240301C000760002024-02-29 3:59PM EST76.001.030.871.04+0.14+15.73%6,8691,66152.93%
SHOP240301C000770002024-02-29 3:59PM EST77.000.570.490.57+0.02+3.64%3,3761,42750.39%
SHOP240301C000780002024-02-29 3:59PM EST78.000.250.210.30-0.06-19.35%1,8472,95451.37%
SHOP240301C000790002024-02-29 3:58PM EST79.000.150.100.14-0.01-6.25%5461,19453.52%
SHOP240301C000800002024-02-29 3:56PM EST80.000.080.050.07-0.01-11.11%7192,13657.03%
SHOP240301C000810002024-02-29 3:57PM EST81.000.040.020.04-0.02-33.33%2071,49760.16%
SHOP240301C000820002024-02-29 3:36PM EST82.000.030.010.02-0.01-25.00%6372,72463.28%
SHOP240301C000830002024-02-29 3:59PM EST83.000.010.010.02-0.02-66.67%2871,01671.88%
SHOP240301C000840002024-02-29 3:36PM EST84.000.010.000.01-0.01-50.00%351,31271.88%
SHOP240301C000850002024-02-29 2:38PM EST85.000.020.000.010.00-3878178.13%
SHOP240301C000860002024-02-29 2:13PM EST86.000.030.000.10+0.01+50.00%5317117.19%
SHOP240301C000870002024-02-29 9:46AM EST87.000.030.000.87-0.04-57.14%53344199.80%
SHOP240301C000880002024-02-29 11:09AM EST88.000.010.000.030.00-70363114.06%
SHOP240301C000890002024-02-29 3:37PM EST89.000.010.000.01-0.01-50.00%351,877106.25%
SHOP240301C000900002024-02-29 3:29PM EST90.000.010.000.010.00-71,203115.63%
SHOP240301C000910002024-02-29 11:21AM EST91.000.010.000.010.00-10261121.88%
SHOP240301C000920002024-02-29 2:33PM EST92.000.010.000.01-0.02-66.67%21,865131.25%
SHOP240301C000930002024-02-27 11:27AM EST93.000.010.000.020.00-196146.88%
SHOP240301C000940002024-02-29 11:27AM EST94.000.010.000.020.00-1146153.13%
SHOP240301C000950002024-02-29 2:04PM EST95.000.100.000.05+0.09+900.00%3821178.13%
SHOP240301C000960002024-02-28 11:57AM EST96.000.010.000.030.00-1566175.00%
SHOP240301C000970002024-02-20 1:30PM EST97.000.050.001.260.00-1324339.45%
SHOP240301C000980002024-02-28 10:48AM EST98.000.370.000.370.00-4781268.75%
SHOP240301C000990002024-02-21 3:32PM EST99.000.030.000.030.00-154167193.75%
SHOP240301C001000002024-02-29 12:09PM EST100.000.020.000.01+0.01+100.00%101,224181.25%
SHOP240301C001010002024-02-22 10:28AM EST101.000.010.001.150.00-516371.48%
SHOP240301C001050002024-02-23 10:44AM EST105.000.010.000.010.00-1744206.25%
SHOP240301C001100002024-02-28 3:57PM EST110.000.030.000.010.00-1237237.50%
SHOP240301C001150002024-02-20 1:23PM EST115.000.050.000.010.00-17206262.50%
SHOP240301C001200002024-02-20 1:32PM EST120.000.010.000.010.00-120344287.50%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240301P000450002024-02-13 11:47AM EST45.000.050.000.050.00-156406.25%
SHOP240301P000500002024-02-22 10:50AM EST50.000.040.000.530.00-119689471.09%
SHOP240301P000550002024-02-23 12:51PM EST55.000.010.000.010.00-50200218.75%
SHOP240301P000600002024-02-29 10:48AM EST60.000.010.000.010.00-3656168.75%
SHOP240301P000630002024-02-22 2:02PM EST63.000.030.000.050.00-66162.50%
SHOP240301P000640002024-02-26 2:49PM EST64.000.010.000.640.00-127240.63%
SHOP240301P000650002024-02-29 2:09PM EST65.000.030.000.71+0.01+50.00%3454230.08%
SHOP240301P000660002024-02-28 12:24PM EST66.000.010.000.900.00-40151227.54%
SHOP240301P000670002024-02-28 2:38PM EST67.000.020.001.820.00-13764264.26%
SHOP240301P000680002024-02-28 3:49PM EST68.000.010.000.070.00-102,042110.94%
SHOP240301P000690002024-02-29 9:34AM EST69.000.010.000.19-0.01-50.00%2192118.36%
SHOP240301P000700002024-02-29 3:06PM EST70.000.010.000.03-0.02-66.67%6678776.56%
SHOP240301P000710002024-02-29 3:22PM EST71.000.020.010.03-0.05-71.43%3352,45368.75%
SHOP240301P000720002024-02-29 3:56PM EST72.000.020.020.03-0.10-83.33%1772,31259.38%
SHOP240301P000730002024-02-29 3:56PM EST73.000.030.020.05-0.18-85.71%1481,32350.39%
SHOP240301P000740002024-02-29 3:59PM EST74.000.100.080.11-0.33-76.74%1,3541,54950.00%
SHOP240301P000750002024-02-29 3:58PM EST75.000.240.240.28-0.55-69.62%1,4321,45849.41%
SHOP240301P000760002024-02-29 3:59PM EST76.000.550.570.61-0.73-57.03%1,3811,09049.12%
SHOP240301P000770002024-02-29 3:58PM EST77.001.001.111.16-1.04-50.98%3261,46450.39%
SHOP240301P000780002024-02-29 2:32PM EST78.002.221.712.27-0.57-20.43%4082159.77%
SHOP240301P000790002024-02-29 12:19PM EST79.003.302.563.15-0.40-10.81%1728065.23%
SHOP240301P000800002024-02-29 3:37PM EST80.004.063.354.40-0.48-10.57%11764982.81%
SHOP240301P000810002024-02-29 2:12PM EST81.005.052.936.05-0.25-4.72%32103196.09%
SHOP240301P000820002024-02-29 2:37PM EST82.006.015.306.40-0.36-5.65%16171107.81%
SHOP240301P000830002024-02-29 1:46PM EST83.007.276.107.40-0.68-8.55%5222104.30%
SHOP240301P000840002024-02-29 1:39PM EST84.008.176.657.95-0.66-7.47%354147.07%
SHOP240301P000850002024-02-29 2:34PM EST85.009.018.058.85+0.08+0.90%327145.31%
SHOP240301P000860002024-02-28 9:36AM EST86.0010.809.259.850.00-223157.03%
SHOP240301P000870002024-02-28 3:24PM EST87.0011.3010.3011.400.00-1032168.36%
SHOP240301P000880002024-02-28 11:14AM EST88.0012.0111.0012.550.00-50164.06%
SHOP240301P000890002024-02-29 10:09AM EST89.0012.9511.7513.45-0.10-0.77%122269.53%
SHOP240301P000900002024-02-28 9:40AM EST90.0014.9013.2014.100.00-32134.38%
SHOP240301P000910002024-02-29 12:25PM EST91.0015.2514.3015.20-0.05-0.33%1113187.50%
SHOP240301P000920002024-02-26 2:10PM EST92.0014.2015.1515.900.00-110230.86%
SHOP240301P000930002024-02-28 10:26AM EST93.0018.1515.6517.150.00-100281.25%
SHOP240301P000940002024-02-27 9:38AM EST94.0017.0017.3018.150.00-10206.25%
SHOP240301P000950002024-02-28 10:26AM EST95.0018.9518.3519.05-1.20-5.96%30204.69%
SHOP240301P000960002024-02-16 2:09PM EST96.0014.6019.3019.850.00-11259.38%
SHOP240301P000970002024-02-28 9:51AM EST97.0022.1020.1521.400.00-90248.44%
SHOP240301P000990002024-02-21 12:12PM EST99.0023.6522.3523.050.00--0235.94%
SHOP240301P001000002024-02-29 11:27AM EST100.0024.3023.3024.15+1.15+4.97%20255.47%
SHOP240301P001050002024-02-12 2:19PM EST105.0018.1027.3529.800.00-720489.26%
SHOP240301P001100002024-02-09 9:58AM EST110.0021.8532.1035.400.00--0339.84%
SHOP240301P001200002024-02-12 2:19PM EST120.0031.6541.5045.350.00--0689.45%