U.S. markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
64.89-0.42 (-0.64%)
Al cierre: 04:00PM EDT
64.86 -0.03 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240719C000350002024-07-11 3:30PM EDT35.0030.5029.7031.150.00-11,291293.36%
SHOP240719C000400002024-07-12 3:57PM EDT40.0025.0724.7025.15-0.73-2.83%439150.00%
SHOP240719C000450002024-07-12 2:05PM EDT45.0020.1719.7020.15-0.23-1.13%234116.41%
SHOP240719C000500002024-07-12 3:57PM EDT50.0015.0714.7015.20-0.61-3.89%641493.36%
SHOP240719C000540002024-07-10 11:04AM EDT54.0010.9510.7511.200.00-2373.44%
SHOP240719C000550002024-07-12 3:46PM EDT55.009.909.5012.00-0.13-1.30%8936121.29%
SHOP240719C000570002024-07-01 1:59PM EDT57.007.497.758.200.00-1255.08%
SHOP240719C000580002024-07-12 10:31AM EDT58.008.066.757.20+0.85+11.79%2666.80%
SHOP240719C000590002024-07-12 10:31AM EDT59.007.075.757.20+0.80+12.76%26573.14%
SHOP240719C000600002024-07-12 3:59PM EDT60.004.904.805.50-0.90-15.52%1,5868,74065.63%
SHOP240719C000610002024-07-12 1:18PM EDT61.004.423.854.35+0.24+5.74%48950.68%
SHOP240719C000620002024-07-12 3:26PM EDT62.003.103.153.45-0.80-20.51%16418345.90%
SHOP240719C000630002024-07-12 3:08PM EDT63.002.402.342.64-0.72-23.08%4425842.77%
SHOP240719C000640002024-07-12 3:59PM EDT64.001.721.681.77-0.61-26.18%34654035.84%
SHOP240719C000650002024-07-12 3:58PM EDT65.001.271.181.22-0.36-22.09%1,44114,76735.50%
SHOP240719C000660002024-07-12 3:56PM EDT66.000.830.770.83-0.37-30.83%3,0641,24636.23%
SHOP240719C000670002024-07-12 3:56PM EDT67.000.530.460.53-0.28-34.57%1,9882,21936.43%
SHOP240719C000680002024-07-12 3:59PM EDT68.000.310.310.34-0.27-46.55%1,4842,84837.31%
SHOP240719C000690002024-07-12 3:53PM EDT69.000.190.190.22-0.18-48.65%8391,01338.48%
SHOP240719C000700002024-07-12 3:59PM EDT70.000.130.120.13-0.13-50.00%4,62916,53238.87%
SHOP240719C000710002024-07-12 3:32PM EDT71.000.080.070.09-0.08-50.00%15571740.82%
SHOP240719C000720002024-07-12 3:31PM EDT72.000.060.050.07-0.06-50.00%10263543.36%
SHOP240719C000730002024-07-12 3:40PM EDT73.000.040.020.05-0.05-55.56%76538445.31%
SHOP240719C000740002024-07-12 3:21PM EDT74.000.040.020.04-0.03-42.86%4542147.66%
SHOP240719C000750002024-07-12 3:37PM EDT75.000.030.030.04-0.03-50.00%5,3979,71250.78%
SHOP240719C000800002024-07-12 3:27PM EDT80.000.020.020.030.00-57012,63766.41%
SHOP240719C000850002024-07-12 3:06PM EDT85.000.010.010.02-0.01-50.00%381,79077.34%
SHOP240719C000900002024-07-12 3:27PM EDT90.000.020.010.05+0.01+100.00%211,90599.22%
SHOP240719C000950002024-07-12 3:44PM EDT95.000.020.010.02+0.01+100.00%3782,959104.69%
SHOP240719C001000002024-07-12 3:59PM EDT100.000.010.000.010.00-455,855106.25%
SHOP240719C001050002024-07-09 3:18PM EDT105.000.010.000.030.00-903,710128.13%
SHOP240719C001100002024-07-09 3:18PM EDT110.000.010.000.010.00-1011,518125.00%
SHOP240719C001150002024-06-27 10:23AM EDT115.000.020.000.010.00-2538134.38%
SHOP240719C001200002024-06-27 10:22AM EDT120.000.020.000.080.00-3535175.78%
SHOP240719C001250002024-07-01 11:28AM EDT125.000.010.000.010.00-4233150.00%
SHOP240719C001300002024-07-11 9:47AM EDT130.000.010.000.020.00-14,440170.31%
SHOP240719C001350002024-06-17 11:02AM EDT135.000.020.000.020.00-1967178.13%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240719P000350002024-07-02 9:40AM EDT35.000.020.000.030.00-32,044168.75%
SHOP240719P000400002024-07-01 3:31PM EDT40.000.030.000.080.00-1162152.34%
SHOP240719P000450002024-07-10 10:23AM EDT45.000.010.000.030.00-22,801104.69%
SHOP240719P000500002024-07-12 2:23PM EDT50.000.010.000.03-0.03-75.00%1132,75177.34%
SHOP240719P000510002024-07-11 11:14AM EDT51.000.040.000.100.00-208384.77%
SHOP240719P000520002024-07-11 11:14AM EDT52.000.050.000.100.00-102478.91%
SHOP240719P000540002024-07-11 11:15AM EDT54.000.020.000.020.00-207453.91%
SHOP240719P000550002024-07-12 2:24PM EDT55.000.020.010.030.00-328,46653.91%
SHOP240719P000560002024-07-10 9:54AM EDT56.000.030.000.040.00-2013453.91%
SHOP240719P000570002024-07-12 1:06PM EDT57.000.020.010.05-0.03-60.00%17019350.00%
SHOP240719P000580002024-07-12 3:06PM EDT58.000.040.010.06-0.02-33.33%3414545.70%
SHOP240719P000590002024-07-12 3:08PM EDT59.000.040.020.08-0.06-60.00%1914942.38%
SHOP240719P000600002024-07-12 3:54PM EDT60.000.090.070.10-0.04-30.77%4758,88838.09%
SHOP240719P000610002024-07-12 3:54PM EDT61.000.140.130.16-0.05-26.32%12329235.94%
SHOP240719P000620002024-07-12 3:58PM EDT62.000.240.250.28-0.08-25.00%22095034.67%
SHOP240719P000630002024-07-12 3:58PM EDT63.000.430.450.48-0.07-14.00%54959033.79%
SHOP240719P000640002024-07-12 3:58PM EDT64.000.730.760.80-0.06-7.59%2,5542,20233.50%
SHOP240719P000650002024-07-12 3:59PM EDT65.001.221.211.27-0.01-0.81%2,4414,92433.84%
SHOP240719P000660002024-07-12 3:48PM EDT66.001.801.791.86+0.08+4.65%21759333.89%
SHOP240719P000670002024-07-12 3:52PM EDT67.002.632.352.64+0.39+17.41%9136936.43%
SHOP240719P000680002024-07-12 3:43PM EDT68.003.503.303.45+0.50+16.67%11714137.31%
SHOP240719P000690002024-07-12 1:19PM EDT69.004.004.054.50+0.37+10.19%610946.44%
SHOP240719P000700002024-07-12 3:58PM EDT70.005.084.955.40+0.33+6.95%922,86848.34%
SHOP240719P000710002024-07-09 9:34AM EDT71.004.155.956.400.00-21254.39%
SHOP240719P000720002024-07-05 10:54AM EDT72.004.806.907.350.00-121357.23%
SHOP240719P000730002024-07-12 12:27PM EDT73.007.717.908.35+1.86+31.79%306262.70%
SHOP240719P000740002024-06-24 1:08PM EDT74.009.858.909.350.00--067.87%
SHOP240719P000750002024-07-12 2:39PM EDT75.009.999.9010.35+0.14+1.42%18327772.95%
SHOP240719P000800002024-07-12 3:34PM EDT80.0015.2114.9015.35+0.59+4.04%1862.50%
SHOP240719P000850002024-07-12 3:40PM EDT85.0020.1919.9020.35+1.89+10.33%3077.34%
SHOP240719P000900002024-07-05 12:06PM EDT90.0022.4523.0025.350.00-104136.13%
SHOP240719P000950002024-05-30 10:08AM EDT95.0036.2527.3031.000.00-10203.32%
SHOP240719P001000002024-05-29 10:52AM EDT100.0042.0033.9034.400.00-100.00%
SHOP240719P001050002024-05-08 3:12PM EDT105.0042.4042.9543.700.00-80346.24%
SHOP240719P001100002024-02-15 12:36PM EDT110.0028.5533.2033.800.00-1140.00%
SHOP240719P001150002024-04-10 3:30PM EDT115.0043.0555.6556.450.00-2350478.42%
SHOP240719P001200002024-02-12 1:09PM EDT120.0032.0541.2041.800.00-2000.00%
SHOP240719P001250002024-02-09 11:38AM EDT125.0036.9547.9549.550.00--00.00%
SHOP240719P001300002024-04-18 12:21PM EDT130.0059.8071.1071.750.00-10541.80%
SHOP240719P001350002024-05-23 9:30AM EDT135.0075.5567.8072.000.00--0385.06%