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 comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240927C00035000 | 2024-09-11 3:58PM EDT | 35.00 | 37.14 | 37.50 | 39.85 | 0.00 | - | 1 | 2 | 189.84% |
| SHOP240927C00045000 | 2024-08-20 10:13AM EDT | 45.00 | 30.13 | 27.50 | 29.85 | 0.00 | - | - | 9 | 130.86% |
| SHOP240927C00050000 | 2024-09-13 2:24PM EDT | 50.00 | 22.50 | 21.60 | 25.70 | 0.00 | - | - | 1 | 101.17% |
| SHOP240927C00053000 | 2024-09-06 10:37AM EDT | 53.00 | 18.95 | 20.60 | 22.70 | +3.82 | +25.25% | 1 | 0 | 156.05% |
| SHOP240927C00054000 | 2024-09-16 9:45AM EDT | 54.00 | 17.95 | 18.60 | 20.85 | -1.30 | -6.75% | 2 | 1 | 93.75% |
| SHOP240927C00055000 | 2024-09-09 2:10PM EDT | 55.00 | 13.24 | 17.55 | 19.85 | 0.00 | - | 1 | 5 | 86.13% |
| SHOP240927C00056000 | 2024-09-11 10:36AM EDT | 56.00 | 12.65 | 16.55 | 18.85 | 0.00 | - | 1 | 2 | 81.45% |
| SHOP240927C00057000 | 2024-09-13 9:57AM EDT | 57.00 | 15.80 | 14.65 | 18.70 | 0.00 | - | 2 | 5 | 73.83% |
| SHOP240927C00058000 | 2024-09-11 9:57AM EDT | 58.00 | 11.35 | 14.65 | 16.90 | 0.00 | - | - | 1 | 79.59% |
| SHOP240927C00059000 | 2024-08-12 9:49AM EDT | 59.00 | 11.66 | 9.60 | 9.70 | 0.00 | - | 6 | 9 | 0.00% |
| SHOP240927C00060000 | 2024-09-16 3:56PM EDT | 60.00 | 13.75 | 11.65 | 14.90 | +0.18 | +1.33% | 4 | 6 | 119.04% |
| SHOP240927C00061000 | 2024-09-13 2:24PM EDT | 61.00 | 11.60 | 10.65 | 13.90 | 0.00 | - | 2 | 9 | 112.50% |
| SHOP240927C00062000 | 2024-09-16 10:10AM EDT | 62.00 | 10.30 | 9.80 | 12.90 | -0.92 | -8.20% | 2 | 3 | 105.96% |
| SHOP240927C00063000 | 2024-09-13 2:24PM EDT | 63.00 | 9.65 | 9.70 | 12.75 | 0.00 | - | - | 1 | 77.34% |
| SHOP240927C00064000 | 2024-09-13 11:09AM EDT | 64.00 | 9.04 | 7.80 | 11.80 | 0.00 | - | 1 | 6 | 53.22% |
| SHOP240927C00065000 | 2024-09-16 11:20AM EDT | 65.00 | 7.60 | 8.75 | 8.95 | -0.20 | -2.56% | 3 | 55 | 51.17% |
| SHOP240927C00066000 | 2024-09-16 2:56PM EDT | 66.00 | 7.76 | 7.80 | 8.00 | +3.51 | +82.59% | 7 | 25 | 52.54% |
| SHOP240927C00067000 | 2024-09-16 11:24AM EDT | 67.00 | 6.00 | 6.90 | 8.05 | -0.05 | -0.83% | 8 | 113 | 62.01% |
| SHOP240927C00068000 | 2024-09-16 2:56PM EDT | 68.00 | 5.94 | 5.00 | 7.10 | +0.84 | +16.47% | 7 | 161 | 71.39% |
| SHOP240927C00069000 | 2024-09-16 1:47PM EDT | 69.00 | 4.90 | 5.10 | 5.25 | +0.60 | +13.95% | 20 | 136 | 43.85% |
| SHOP240927C00070000 | 2024-09-16 3:58PM EDT | 70.00 | 4.36 | 4.30 | 4.50 | +0.74 | +20.44% | 29 | 370 | 43.85% |
| SHOP240927C00071000 | 2024-09-16 3:38PM EDT | 71.00 | 3.40 | 3.55 | 3.85 | +0.45 | +15.25% | 95 | 193 | 44.70% |
| SHOP240927C00072000 | 2024-09-16 3:58PM EDT | 72.00 | 2.93 | 2.89 | 2.97 | +0.64 | +27.95% | 88 | 289 | 39.60% |
| SHOP240927C00073000 | 2024-09-16 3:58PM EDT | 73.00 | 2.34 | 2.29 | 2.36 | +0.47 | +25.13% | 205 | 2,350 | 38.82% |
| SHOP240927C00074000 | 2024-09-16 3:40PM EDT | 74.00 | 1.80 | 1.77 | 1.82 | +0.43 | +31.39% | 129 | 247 | 37.89% |
| SHOP240927C00075000 | 2024-09-16 3:59PM EDT | 75.00 | 1.34 | 1.33 | 1.37 | +0.24 | +21.82% | 139 | 457 | 37.23% |
| SHOP240927C00076000 | 2024-09-16 3:59PM EDT | 76.00 | 0.99 | 0.96 | 1.02 | +0.22 | +28.57% | 358 | 279 | 37.01% |
| SHOP240927C00077000 | 2024-09-16 3:14PM EDT | 77.00 | 0.71 | 0.70 | 0.74 | +0.13 | +22.41% | 32 | 267 | 36.77% |
| SHOP240927C00078000 | 2024-09-16 3:53PM EDT | 78.00 | 0.50 | 0.48 | 0.52 | +0.10 | +25.00% | 186 | 2,601 | 36.48% |
| SHOP240927C00079000 | 2024-09-16 12:59PM EDT | 79.00 | 0.31 | 0.34 | 0.37 | +0.01 | +3.33% | 9 | 1,119 | 36.67% |
| SHOP240927C00080000 | 2024-09-16 3:58PM EDT | 80.00 | 0.24 | 0.24 | 0.27 | +0.03 | +14.29% | 64 | 473 | 37.31% |
| SHOP240927C00081000 | 2024-09-16 11:23AM EDT | 81.00 | 0.10 | 0.17 | 0.20 | -0.05 | -33.33% | 2 | 59 | 38.09% |
| SHOP240927C00082000 | 2024-09-16 1:59PM EDT | 82.00 | 0.09 | 0.12 | 0.15 | -0.02 | -18.18% | 4 | 92 | 39.06% |
| SHOP240927C00083000 | 2024-09-16 2:51PM EDT | 83.00 | 0.11 | 0.04 | 0.18 | +0.01 | +10.00% | 51 | 55 | 44.04% |
| SHOP240927C00084000 | 2024-08-30 10:15AM EDT | 84.00 | 0.25 | 0.03 | 0.12 | 0.00 | - | 1 | 17 | 43.56% |
| SHOP240927C00085000 | 2024-09-16 9:30AM EDT | 85.00 | 0.04 | 0.03 | 0.11 | -0.03 | -42.86% | 2 | 113 | 45.90% |
| SHOP240927C00086000 | 2024-09-16 12:43PM EDT | 86.00 | 0.04 | 0.02 | 0.06 | -0.16 | -80.00% | 1 | 5 | 43.95% |
| SHOP240927C00087000 | 2024-09-13 10:25AM EDT | 87.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 1 | 12 | 50.78% |
| SHOP240927C00090000 | 2024-09-13 11:17AM EDT | 90.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 46 | 53.52% |
| SHOP240927C00095000 | 2024-09-16 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 1 | 53.13% |
| SHOP240927C00100000 | 2024-09-16 2:42PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 515 | 15 | 62.50% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240927P00040000 | 2024-08-28 10:37AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| SHOP240927P00045000 | 2024-09-16 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 12 | 93.75% |
| SHOP240927P00050000 | 2024-09-16 11:26AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 480 | 58 | 94.92% |
| SHOP240927P00053000 | 2024-08-28 10:37AM EDT | 53.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 82.03% |
| SHOP240927P00054000 | 2024-08-19 10:16AM EDT | 54.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 80.08% |
| SHOP240927P00055000 | 2024-09-11 11:58AM EDT | 55.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 4 | 25 | 76.17% |
| SHOP240927P00056000 | 2024-09-16 2:50PM EDT | 56.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 1 | 15 | 71.88% |
| SHOP240927P00057000 | 2024-09-16 1:53PM EDT | 57.00 | 0.04 | 0.01 | 0.11 | -0.08 | -66.67% | 3 | 38 | 68.75% |
| SHOP240927P00058000 | 2024-09-16 12:11PM EDT | 58.00 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 151 | 37 | 64.65% |
| SHOP240927P00059000 | 2024-09-11 2:57PM EDT | 59.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 31 | 129 | 62.11% |
| SHOP240927P00060000 | 2024-09-13 2:50PM EDT | 60.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 402 | 438 | 55.86% |
| SHOP240927P00061000 | 2024-09-16 3:43PM EDT | 61.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 110 | 15 | 52.73% |
| SHOP240927P00062000 | 2024-09-16 3:43PM EDT | 62.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 64 | 305 | 50.00% |
| SHOP240927P00063000 | 2024-09-13 1:24PM EDT | 63.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 114 | 53.32% |
| SHOP240927P00064000 | 2024-09-16 3:05PM EDT | 64.00 | 0.10 | 0.10 | 0.18 | -0.06 | -37.50% | 70 | 120 | 50.88% |
| SHOP240927P00065000 | 2024-09-16 1:23PM EDT | 65.00 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 53 | 715 | 43.85% |
| SHOP240927P00066000 | 2024-09-16 3:58PM EDT | 66.00 | 0.19 | 0.15 | 0.19 | -0.06 | -24.00% | 4 | 1,077 | 42.38% |
| SHOP240927P00067000 | 2024-09-16 3:25PM EDT | 67.00 | 0.23 | 0.22 | 0.25 | -0.19 | -45.24% | 19 | 277 | 40.63% |
| SHOP240927P00068000 | 2024-09-16 1:47PM EDT | 68.00 | 0.37 | 0.31 | 0.35 | -0.22 | -37.29% | 14 | 157 | 39.65% |
| SHOP240927P00069000 | 2024-09-16 3:46PM EDT | 69.00 | 0.48 | 0.44 | 0.48 | -0.30 | -38.46% | 38 | 205 | 38.48% |
| SHOP240927P00070000 | 2024-09-16 3:53PM EDT | 70.00 | 0.62 | 0.62 | 0.66 | -0.43 | -40.95% | 66 | 585 | 37.55% |
| SHOP240927P00071000 | 2024-09-16 3:56PM EDT | 71.00 | 0.87 | 0.85 | 0.91 | -0.48 | -35.56% | 24 | 152 | 36.96% |
| SHOP240927P00072000 | 2024-09-16 3:25PM EDT | 72.00 | 1.21 | 1.18 | 1.23 | -0.51 | -29.65% | 111 | 234 | 36.43% |
| SHOP240927P00073000 | 2024-09-16 3:32PM EDT | 73.00 | 1.63 | 1.57 | 1.62 | -0.62 | -27.56% | 21 | 137 | 35.77% |
| SHOP240927P00074000 | 2024-09-16 3:12PM EDT | 74.00 | 2.18 | 2.03 | 2.09 | -0.62 | -22.14% | 57 | 458 | 35.11% |
| SHOP240927P00075000 | 2024-09-16 2:38PM EDT | 75.00 | 2.83 | 2.61 | 2.67 | -0.57 | -16.76% | 7 | 273 | 34.91% |
| SHOP240927P00076000 | 2024-09-16 9:42AM EDT | 76.00 | 4.80 | 3.25 | 3.35 | -1.91 | -28.46% | 4 | 73 | 35.13% |
| SHOP240927P00077000 | 2024-09-16 9:49AM EDT | 77.00 | 5.45 | 3.85 | 4.10 | +0.85 | +18.48% | 3 | 59 | 35.40% |
| SHOP240927P00078000 | 2024-09-16 3:20PM EDT | 78.00 | 4.89 | 4.75 | 5.85 | -1.66 | -25.34% | 2 | 29 | 57.72% |
| SHOP240927P00079000 | 2024-08-28 11:03AM EDT | 79.00 | 6.75 | 4.60 | 6.75 | 0.00 | - | 2 | 18 | 61.11% |
| SHOP240927P00080000 | 2024-09-12 12:49PM EDT | 80.00 | 8.55 | 5.40 | 7.65 | 0.00 | - | 1 | 6 | 64.06% |
| SHOP240927P00081000 | 2024-08-26 10:34AM EDT | 81.00 | 6.20 | 6.40 | 8.55 | 0.00 | - | 1 | 0 | 66.65% |
| SHOP240927P00082000 | 2024-09-16 9:56AM EDT | 82.00 | 10.20 | 6.45 | 9.55 | -4.10 | -28.67% | 2 | 1 | 71.39% |
| SHOP240927P00084000 | 2024-09-16 10:10AM EDT | 84.00 | 12.10 | 9.30 | 11.60 | +1.66 | +15.90% | 1 | 0 | 81.69% |
| SHOP240927P00085000 | 2024-09-16 2:53PM EDT | 85.00 | 11.60 | 10.30 | 12.55 | -0.84 | -6.75% | 21 | - | 84.67% |
| SHOP240927P00090000 | 2024-08-21 2:59PM EDT | 90.00 | 18.20 | 16.30 | 16.50 | +3.81 | +26.48% | 1 | 0 | 56.84% |
© 2024 Yahoo. Todos los derechos reservados.