Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240913C00040000 | 2024-09-09 9:41AM EDT | 40.00 | 28.92 | 30.55 | 31.95 | 0.00 | - | 14 | 11 | 397.66% |
| SHOP240913C00048000 | 2024-09-11 10:22AM EDT | 48.00 | 20.25 | 22.55 | 23.80 | +0.35 | +1.76% | 5 | 2 | 264.45% |
| SHOP240913C00049000 | 2024-09-04 3:25PM EDT | 49.00 | 20.90 | 21.95 | 24.65 | 0.00 | - | - | 12 | 321.09% |
| SHOP240913C00050000 | 2024-09-11 9:53AM EDT | 50.00 | 19.20 | 19.75 | 23.05 | +0.50 | +2.67% | 1 | 1 | 376.17% |
| SHOP240913C00051000 | 2024-09-03 1:43PM EDT | 51.00 | 20.80 | 18.70 | 21.75 | 0.00 | - | 1 | 17 | 336.13% |
| SHOP240913C00052000 | 2024-08-30 11:31AM EDT | 52.00 | 21.50 | 17.70 | 19.80 | 0.00 | - | 2 | 4 | 219.53% |
| SHOP240913C00053000 | 2024-09-09 10:21AM EDT | 53.00 | 15.75 | 17.90 | 20.60 | 0.00 | - | 1 | 4 | 263.09% |
| SHOP240913C00054000 | 2024-08-30 10:57AM EDT | 54.00 | 19.85 | 16.55 | 17.80 | 0.00 | - | 1 | 2 | 198.05% |
| SHOP240913C00055000 | 2024-09-11 12:44PM EDT | 55.00 | 15.50 | 16.50 | 18.75 | +2.80 | +22.05% | 2 | 109 | 269.92% |
| SHOP240913C00056000 | 2024-09-09 2:30PM EDT | 56.00 | 12.10 | 14.65 | 16.75 | 0.00 | - | 1 | 11 | 161.33% |
| SHOP240913C00057000 | 2024-08-30 12:28PM EDT | 57.00 | 16.55 | 13.60 | 15.75 | 0.00 | - | 1 | 1 | 147.27% |
| SHOP240913C00058000 | 2024-09-05 10:09AM EDT | 58.00 | 12.73 | 12.55 | 13.80 | 0.00 | - | 1 | 20 | 156.25% |
| SHOP240913C00059000 | 2024-08-30 2:56PM EDT | 59.00 | 15.02 | 11.60 | 13.75 | 0.00 | - | 1 | 4 | 128.52% |
| SHOP240913C00060000 | 2024-09-10 11:29AM EDT | 60.00 | 7.69 | 10.50 | 11.80 | 0.00 | - | 26 | 65 | 135.94% |
| SHOP240913C00061000 | 2024-09-11 2:51PM EDT | 61.00 | 10.45 | 8.50 | 10.80 | +4.11 | +64.83% | 2 | 30 | 125.98% |
| SHOP240913C00062000 | 2024-09-10 11:52AM EDT | 62.00 | 5.35 | 8.65 | 10.70 | 0.00 | - | 2 | 19 | 100.78% |
| SHOP240913C00063000 | 2024-09-11 1:14PM EDT | 63.00 | 7.90 | 7.60 | 8.80 | +3.63 | +85.01% | 50 | 39 | 105.86% |
| SHOP240913C00064000 | 2024-09-11 1:36PM EDT | 64.00 | 7.29 | 6.60 | 7.80 | +3.00 | +69.93% | 56 | 82 | 95.90% |
| SHOP240913C00065000 | 2024-09-11 9:44AM EDT | 65.00 | 6.29 | 4.60 | 6.80 | +3.34 | +113.22% | 6 | 117 | 85.74% |
| SHOP240913C00066000 | 2024-09-11 3:55PM EDT | 66.00 | 5.58 | 4.55 | 6.25 | +3.24 | +138.46% | 46 | 202 | 105.18% |
| SHOP240913C00067000 | 2024-09-11 3:51PM EDT | 67.00 | 4.47 | 3.75 | 5.05 | +2.63 | +142.93% | 935 | 1,112 | 81.54% |
| SHOP240913C00068000 | 2024-09-11 3:55PM EDT | 68.00 | 3.70 | 3.10 | 3.75 | +2.57 | +227.43% | 303 | 658 | 51.37% |
| SHOP240913C00069000 | 2024-09-11 3:06PM EDT | 69.00 | 2.60 | 2.59 | 2.85 | +1.81 | +229.11% | 324 | 470 | 46.78% |
| SHOP240913C00070000 | 2024-09-11 3:59PM EDT | 70.00 | 1.92 | 1.85 | 2.00 | +1.50 | +357.14% | 4,017 | 1,343 | 41.90% |
| SHOP240913C00071000 | 2024-09-11 3:59PM EDT | 71.00 | 1.24 | 1.20 | 1.25 | +1.02 | +463.64% | 528 | 698 | 37.55% |
| SHOP240913C00072000 | 2024-09-11 3:57PM EDT | 72.00 | 0.73 | 0.58 | 0.72 | +0.62 | +516.67% | 755 | 1,093 | 36.23% |
| SHOP240913C00073000 | 2024-09-11 3:58PM EDT | 73.00 | 0.38 | 0.33 | 0.37 | +0.33 | +660.00% | 1,678 | 633 | 35.55% |
| SHOP240913C00074000 | 2024-09-11 3:59PM EDT | 74.00 | 0.17 | 0.15 | 0.18 | +0.13 | +325.00% | 400 | 595 | 35.94% |
| SHOP240913C00075000 | 2024-09-11 3:59PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 169 | 893 | 36.33% |
| SHOP240913C00076000 | 2024-09-11 3:59PM EDT | 76.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 62 | 495 | 39.84% |
| SHOP240913C00077000 | 2024-09-11 3:05PM EDT | 77.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 32 | 208 | 49.61% |
| SHOP240913C00078000 | 2024-09-11 2:43PM EDT | 78.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 18 | 292 | 55.47% |
| SHOP240913C00079000 | 2024-09-11 11:31AM EDT | 79.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 169 | 51.17% |
| SHOP240913C00080000 | 2024-09-11 3:39PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 1,716 | 51.56% |
| SHOP240913C00081000 | 2024-09-11 3:33PM EDT | 81.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 5 | 192 | 71.09% |
| SHOP240913C00082000 | 2024-09-04 3:06PM EDT | 82.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 141 | 75.78% |
| SHOP240913C00083000 | 2024-09-11 3:11PM EDT | 83.00 | 0.04 | 0.01 | 0.31 | +0.01 | +33.33% | 1 | 57 | 101.76% |
| SHOP240913C00084000 | 2024-09-11 11:22AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 21 | 75.00% |
| SHOP240913C00085000 | 2024-09-11 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 727 | 68.75% |
| SHOP240913C00086000 | 2024-09-11 2:18PM EDT | 86.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 208 | 38 | 138.48% |
| SHOP240913C00087000 | 2024-09-11 1:44PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 658 | 84.38% |
| SHOP240913C00090000 | 2024-09-10 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 47 | 96.88% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240913P00035000 | 2024-09-09 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 370.31% |
| SHOP240913P00040000 | 2024-08-28 11:13AM EDT | 40.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 294 | 472 | 364.06% |
| SHOP240913P00045000 | 2024-09-09 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 567 | 187.50% |
| SHOP240913P00048000 | 2024-09-09 9:34AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 181.25% |
| SHOP240913P00049000 | 2024-09-09 11:06AM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 34 | 40 | 178.13% |
| SHOP240913P00050000 | 2024-09-09 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 615 | 726 | 137.50% |
| SHOP240913P00052000 | 2024-09-09 1:58PM EDT | 52.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 103 | 129 | 211.72% |
| SHOP240913P00053000 | 2024-08-08 3:47PM EDT | 53.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 140.63% |
| SHOP240913P00054000 | 2024-09-10 3:19PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 211.33% |
| SHOP240913P00055000 | 2024-09-10 3:47PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 118 | 112.50% |
| SHOP240913P00056000 | 2024-09-09 11:31AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 106.25% |
| SHOP240913P00057000 | 2024-09-11 3:33PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 82 | 103.13% |
| SHOP240913P00058000 | 2024-09-10 10:30AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 102.34% |
| SHOP240913P00059000 | 2024-09-11 10:55AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 805 | 89.06% |
| SHOP240913P00060000 | 2024-09-11 2:27PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 32 | 136 | 78.13% |
| SHOP240913P00061000 | 2024-09-11 1:23PM EDT | 61.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 2 | 75 | 65.63% |
| SHOP240913P00062000 | 2024-09-11 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 30 | 2,565 | 68.75% |
| SHOP240913P00063000 | 2024-09-11 3:44PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 72 | 203 | 61.72% |
| SHOP240913P00064000 | 2024-09-11 1:52PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 55 | 647 | 57.03% |
| SHOP240913P00065000 | 2024-09-11 3:55PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 202 | 1,116 | 51.95% |
| SHOP240913P00066000 | 2024-09-11 3:39PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | -0.34 | -91.89% | 209 | 691 | 46.09% |
| SHOP240913P00067000 | 2024-09-11 3:44PM EDT | 67.00 | 0.03 | 0.01 | 0.06 | -0.61 | -95.31% | 846 | 566 | 44.14% |
| SHOP240913P00068000 | 2024-09-11 3:56PM EDT | 68.00 | 0.09 | 0.06 | 0.09 | -0.87 | -90.62% | 600 | 493 | 39.45% |
| SHOP240913P00069000 | 2024-09-11 3:59PM EDT | 69.00 | 0.17 | 0.16 | 0.21 | -1.53 | -90.00% | 290 | 277 | 39.55% |
| SHOP240913P00070000 | 2024-09-11 3:50PM EDT | 70.00 | 0.34 | 0.33 | 0.37 | -2.38 | -87.50% | 476 | 836 | 36.82% |
| SHOP240913P00071000 | 2024-09-11 3:59PM EDT | 71.00 | 0.63 | 0.59 | 0.69 | -3.02 | -82.74% | 767 | 586 | 35.94% |
| SHOP240913P00072000 | 2024-09-11 3:43PM EDT | 72.00 | 1.25 | 1.04 | 1.17 | -3.23 | -72.10% | 136 | 213 | 35.06% |
| SHOP240913P00073000 | 2024-09-11 3:29PM EDT | 73.00 | 1.80 | 1.68 | 1.95 | -3.28 | -64.57% | 36 | 253 | 40.14% |
| SHOP240913P00074000 | 2024-09-10 11:12AM EDT | 74.00 | 5.59 | 2.32 | 2.69 | -1.06 | -15.94% | 2 | 419 | 37.79% |
| SHOP240913P00075000 | 2024-09-10 1:20PM EDT | 75.00 | 5.35 | 3.40 | 4.45 | -1.95 | -26.71% | 5 | 86 | 61.33% |
| SHOP240913P00076000 | 2024-09-11 12:22PM EDT | 76.00 | 5.55 | 4.30 | 5.40 | -2.05 | -26.97% | 8 | 48 | 66.80% |
| SHOP240913P00077000 | 2024-09-11 10:09AM EDT | 77.00 | 7.80 | 5.30 | 7.20 | -1.45 | -15.68% | 7 | 30 | 99.02% |
| SHOP240913P00078000 | 2024-09-10 3:46PM EDT | 78.00 | 10.10 | 6.25 | 8.50 | 0.00 | - | 2 | 5 | 115.63% |
| SHOP240913P00079000 | 2024-08-30 9:46AM EDT | 79.00 | 5.60 | 7.25 | 8.55 | 0.00 | - | 2 | 1 | 96.58% |
| SHOP240913P00080000 | 2024-09-06 10:38AM EDT | 80.00 | 12.07 | 8.25 | 9.35 | 0.00 | - | 4 | 6 | 97.07% |
| SHOP240913P00081000 | 2024-09-06 2:44PM EDT | 81.00 | 14.10 | 9.20 | 10.50 | 0.00 | - | 1 | 1 | 108.79% |
| SHOP240913P00082000 | 2024-09-06 11:20AM EDT | 82.00 | 15.15 | 10.25 | 11.40 | 0.00 | - | 4 | 2 | 114.26% |
| SHOP240913P00083000 | 2024-08-15 11:59AM EDT | 83.00 | 8.75 | 10.30 | 12.50 | 0.00 | - | - | 0 | 168.07% |
| SHOP240913P00084000 | 2024-09-06 12:22PM EDT | 84.00 | 17.90 | 12.25 | 14.50 | 0.00 | - | 2 | 0 | 168.85% |
| SHOP240913P00085000 | 2024-09-06 11:59AM EDT | 85.00 | 16.35 | 12.30 | 14.45 | -2.45 | -13.03% | 2 | 1 | 181.45% |
| SHOP240913P00090000 | 2024-08-29 2:55PM EDT | 90.00 | 16.45 | 17.05 | 20.50 | 0.00 | - | 1 | 1 | 161.72% |
© 2024 Yahoo. Todos los derechos reservados.