Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:40AM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00055000 | 2024-04-30 11:18AM EDT | 55.00 | 16.79 | 15.35 | 17.10 | 0.00 | - | 1 | 14 | 226.56% |
| SHOP240503C00056000 | 2024-04-26 3:44PM EDT | 56.00 | 15.20 | 13.30 | 16.00 | 0.00 | - | 2 | 13 | 304.10% |
| SHOP240503C00058000 | 2024-05-01 9:54AM EDT | 58.00 | 12.20 | 11.50 | 13.55 | 0.00 | - | 25 | 37 | 228.52% |
| SHOP240503C00059000 | 2024-04-26 3:44PM EDT | 59.00 | 12.20 | 10.50 | 13.05 | 0.00 | - | 3 | 6 | 259.77% |
| SHOP240503C00060000 | 2024-05-02 9:45AM EDT | 60.00 | 10.89 | 10.20 | 11.40 | -0.41 | -3.63% | 1 | 87 | 183.98% |
| SHOP240503C00063000 | 2024-04-29 9:51AM EDT | 63.00 | 9.15 | 6.30 | 8.55 | 0.00 | - | 6 | 8 | 156.84% |
| SHOP240503C00064000 | 2024-05-01 2:28PM EDT | 64.00 | 6.57 | 5.90 | 7.35 | 0.00 | - | 2 | 2 | 125.20% |
| SHOP240503C00065000 | 2024-05-01 2:28PM EDT | 65.00 | 5.63 | 4.75 | 6.05 | 0.00 | - | 2 | 85 | 79.30% |
| SHOP240503C00066000 | 2024-05-01 3:34PM EDT | 66.00 | 5.52 | 3.70 | 5.75 | 0.00 | - | 6 | 199 | 126.95% |
| SHOP240503C00067000 | 2024-05-01 2:50PM EDT | 67.00 | 3.70 | 2.66 | 4.45 | -1.10 | -22.92% | 1 | 50 | 91.41% |
| SHOP240503C00068000 | 2024-05-01 2:28PM EDT | 68.00 | 2.60 | 1.98 | 3.25 | -0.71 | -21.45% | 2 | 307 | 62.79% |
| SHOP240503C00069000 | 2024-05-02 9:50AM EDT | 69.00 | 2.09 | 1.90 | 2.17 | -0.21 | -9.13% | 129 | 188 | 43.16% |
| SHOP240503C00070000 | 2024-05-02 10:21AM EDT | 70.00 | 1.25 | 1.26 | 1.30 | -0.17 | -11.97% | 1,072 | 3,780 | 35.74% |
| SHOP240503C00071000 | 2024-05-02 10:23AM EDT | 71.00 | 0.79 | 0.87 | 0.90 | -0.11 | -12.22% | 348 | 1,595 | 44.63% |
| SHOP240503C00072000 | 2024-05-02 10:23AM EDT | 72.00 | 0.46 | 0.46 | 0.49 | -0.06 | -11.54% | 179 | 2,266 | 44.04% |
| SHOP240503C00073000 | 2024-05-02 10:19AM EDT | 73.00 | 0.23 | 0.25 | 0.26 | -0.07 | -23.33% | 876 | 2,232 | 45.22% |
| SHOP240503C00074000 | 2024-05-02 10:20AM EDT | 74.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 1,058 | 4,461 | 47.27% |
| SHOP240503C00075000 | 2024-05-02 10:12AM EDT | 75.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 287 | 16,499 | 50.39% |
| SHOP240503C00076000 | 2024-05-02 9:47AM EDT | 76.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 29 | 2,757 | 55.86% |
| SHOP240503C00077000 | 2024-05-02 9:51AM EDT | 77.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 7 | 1,698 | 62.11% |
| SHOP240503C00078000 | 2024-05-02 9:37AM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 2,083 | 60.16% |
| SHOP240503C00079000 | 2024-05-01 2:41PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.08 | -44.44% | 2 | 626 | 67.19% |
| SHOP240503C00080000 | 2024-05-02 10:06AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 2,601 | 67.19% |
| SHOP240503C00081000 | 2024-05-01 3:10PM EDT | 81.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 53 | 260 | 100.78% |
| SHOP240503C00082000 | 2024-05-01 12:38PM EDT | 82.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 896 | 135.16% |
| SHOP240503C00083000 | 2024-05-01 12:17PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| SHOP240503C00084000 | 2024-04-30 1:38PM EDT | 84.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 4 | 123 | 153.13% |
| SHOP240503C00085000 | 2024-04-30 2:16PM EDT | 85.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 23 | 366 | 137.50% |
| SHOP240503C00086000 | 2024-04-29 3:33PM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 91 | 114.06% |
| SHOP240503C00087000 | 2024-04-29 11:08AM EDT | 87.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 137 | 142.97% |
| SHOP240503C00088000 | 2024-04-30 11:31AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 50 | 199.61% |
| SHOP240503C00089000 | 2024-04-30 10:11AM EDT | 89.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 10 | 100 | 205.47% |
| SHOP240503C00090000 | 2024-04-30 3:10PM EDT | 90.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 2 | 171 | 210.35% |
| SHOP240503C00091000 | 2024-04-17 3:55PM EDT | 91.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 214.84% |
| SHOP240503C00092000 | 2024-04-30 3:43PM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 259 | 570 | 125.00% |
| SHOP240503C00095000 | 2024-05-01 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 367 | 137.50% |
| SHOP240503C00100000 | 2024-04-30 3:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 482 | 156.25% |
| SHOP240503C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 313.67% |
| SHOP240503C00110000 | 2024-05-01 1:24PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 240.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00045000 | 2024-04-29 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 30 | 361.72% |
| SHOP240503P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 155 | 140.63% |
| SHOP240503P00057000 | 2024-04-26 1:32PM EDT | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 212.50% |
| SHOP240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 46 | 199.41% |
| SHOP240503P00059000 | 2024-04-29 10:38AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 186.13% |
| SHOP240503P00060000 | 2024-05-01 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 736 | 121.09% |
| SHOP240503P00061000 | 2024-04-30 2:51PM EDT | 61.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 1,240 | 99.22% |
| SHOP240503P00062000 | 2024-05-01 9:54AM EDT | 62.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 487 | 89.84% |
| SHOP240503P00063000 | 2024-05-02 9:58AM EDT | 63.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 90 | 482 | 78.91% |
| SHOP240503P00064000 | 2024-05-01 2:40PM EDT | 64.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 22 | 110 | 69.53% |
| SHOP240503P00065000 | 2024-05-02 9:42AM EDT | 65.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 4 | 613 | 60.94% |
| SHOP240503P00066000 | 2024-05-02 9:46AM EDT | 66.00 | 0.01 | 0.03 | 0.07 | -0.05 | -83.33% | 1 | 555 | 56.64% |
| SHOP240503P00067000 | 2024-05-02 9:48AM EDT | 67.00 | 0.08 | 0.03 | 0.11 | -0.05 | -38.46% | 9 | 853 | 50.39% |
| SHOP240503P00068000 | 2024-05-02 10:20AM EDT | 68.00 | 0.15 | 0.14 | 0.16 | -0.18 | -54.55% | 30 | 1,669 | 49.81% |
| SHOP240503P00069000 | 2024-05-02 10:20AM EDT | 69.00 | 0.34 | 0.28 | 0.34 | -0.18 | -34.62% | 18 | 788 | 49.81% |
| SHOP240503P00070000 | 2024-05-02 10:24AM EDT | 70.00 | 0.57 | 0.52 | 0.53 | -0.32 | -35.96% | 460 | 1,622 | 44.24% |
| SHOP240503P00071000 | 2024-05-02 10:11AM EDT | 71.00 | 1.19 | 0.94 | 0.99 | -0.21 | -15.00% | 28 | 2,134 | 45.51% |
| SHOP240503P00072000 | 2024-05-02 10:16AM EDT | 72.00 | 1.79 | 1.56 | 1.63 | +0.08 | +4.68% | 13 | 726 | 47.66% |
| SHOP240503P00073000 | 2024-05-02 10:09AM EDT | 73.00 | 2.70 | 2.33 | 2.68 | -0.05 | -1.82% | 30 | 1,036 | 56.25% |
| SHOP240503P00074000 | 2024-05-02 9:58AM EDT | 74.00 | 3.19 | 3.15 | 3.35 | +0.34 | +11.93% | 39 | 279 | 50.98% |
| SHOP240503P00075000 | 2024-05-02 10:23AM EDT | 75.00 | 4.36 | 3.65 | 4.70 | +0.23 | +5.57% | 3 | 457 | 53.71% |
| SHOP240503P00076000 | 2024-05-01 1:05PM EDT | 76.00 | 6.65 | 3.55 | 7.35 | 0.00 | - | 3 | 260 | 90.04% |
| SHOP240503P00077000 | 2024-05-01 3:49PM EDT | 77.00 | 6.20 | 5.50 | 7.50 | 0.00 | - | 4 | 46 | 105.08% |
| SHOP240503P00078000 | 2024-05-01 3:50PM EDT | 78.00 | 6.76 | 5.80 | 8.35 | 0.00 | - | 4 | 45 | 50.00% |
| SHOP240503P00079000 | 2024-04-22 1:47PM EDT | 79.00 | 8.55 | 7.15 | 8.45 | -0.27 | -3.06% | 1 | 5 | 121.68% |
| SHOP240503P00080000 | 2024-05-01 10:05AM EDT | 80.00 | 10.45 | 8.50 | 9.80 | 0.00 | - | 4 | 14 | 92.19% |
| SHOP240503P00081000 | 2024-04-29 3:34PM EDT | 81.00 | 8.92 | 8.70 | 10.60 | 0.00 | - | 10 | 2 | 154.88% |
| SHOP240503P00082000 | 2024-05-01 11:35AM EDT | 82.00 | 12.55 | 10.20 | 11.35 | 0.00 | - | 1 | 0 | 138.87% |
| SHOP240503P00083000 | 2024-04-30 3:38PM EDT | 83.00 | 12.05 | 11.05 | 12.45 | 0.00 | - | 3 | 0 | 158.98% |
| SHOP240503P00084000 | 2024-05-01 3:37PM EDT | 84.00 | 12.05 | 12.85 | 14.70 | 0.00 | - | 32 | 10 | 198.83% |
| SHOP240503P00085000 | 2024-04-29 11:42AM EDT | 85.00 | 13.00 | 13.20 | 15.40 | 0.00 | - | 9 | 0 | 156.64% |
| SHOP240503P00087000 | 2024-04-29 11:42AM EDT | 87.00 | 15.00 | 14.85 | 16.30 | 0.00 | - | 24 | 0 | 171.88% |
| SHOP240503P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.66 | 17.10 | 19.40 | 0.00 | - | 3 | 0 | 177.73% |
| SHOP240503P00090000 | 2024-04-24 1:01PM EDT | 90.00 | 17.95 | 18.30 | 19.90 | 0.00 | - | 11 | 0 | 139.84% |
| SHOP240503P00091000 | 2024-04-24 9:40AM EDT | 91.00 | 16.65 | 19.35 | 20.45 | 0.00 | - | - | 0 | 223.05% |
| SHOP240503P00100000 | 2024-04-25 3:54PM EDT | 100.00 | 29.50 | 27.60 | 31.25 | 0.00 | - | - | 0 | 280.47% |
© 2024 Yahoo. Todos los derechos reservados.