Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 19.80 | 17.45 | 18.40 | 0.00 | - | 10 | 18 | 132.72% |
| SHOP240510C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 15.60 | 13.80 | 14.10 | 0.00 | - | - | 1 | 107.23% |
| SHOP240510C00060000 | 2024-04-26 10:06AM EDT | 60.00 | 11.91 | 12.90 | 13.20 | 0.00 | - | 1 | 25 | 105.37% |
| SHOP240510C00061000 | 2024-05-01 2:41PM EDT | 61.00 | 11.30 | 11.40 | 12.30 | 0.00 | - | 5 | 14 | 89.16% |
| SHOP240510C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 11.07 | 11.20 | 11.40 | 0.00 | - | 1 | 4 | 101.86% |
| SHOP240510C00063000 | 2024-05-02 2:04PM EDT | 63.00 | 10.40 | 10.40 | 10.80 | +1.00 | +10.64% | 1 | 34 | 105.18% |
| SHOP240510C00064000 | 2024-05-02 11:53AM EDT | 64.00 | 9.50 | 9.65 | 9.80 | +2.05 | +27.52% | 5 | 29 | 101.61% |
| SHOP240510C00065000 | 2024-05-02 9:43AM EDT | 65.00 | 8.64 | 8.65 | 9.40 | +0.49 | +6.01% | 28 | 82 | 102.73% |
| SHOP240510C00066000 | 2024-05-02 2:23PM EDT | 66.00 | 8.25 | 8.20 | 8.40 | +1.70 | +25.95% | 23 | 49 | 102.15% |
| SHOP240510C00067000 | 2024-05-01 2:01PM EDT | 67.00 | 6.20 | 7.30 | 7.75 | 0.00 | - | 29 | 48 | 99.51% |
| SHOP240510C00068000 | 2024-05-01 11:17AM EDT | 68.00 | 5.05 | 6.95 | 7.15 | 0.00 | - | 5 | 38 | 103.61% |
| SHOP240510C00069000 | 2024-05-02 1:39PM EDT | 69.00 | 6.25 | 6.35 | 6.45 | +1.15 | +22.55% | 37 | 152 | 102.44% |
| SHOP240510C00070000 | 2024-05-02 2:46PM EDT | 70.00 | 5.80 | 5.85 | 5.95 | +0.89 | +18.13% | 112 | 343 | 104.00% |
| SHOP240510C00071000 | 2024-05-02 2:29PM EDT | 71.00 | 5.30 | 5.30 | 5.35 | +0.59 | +12.53% | 203 | 736 | 103.00% |
| SHOP240510C00072000 | 2024-05-02 2:22PM EDT | 72.00 | 4.80 | 4.75 | 4.85 | +1.05 | +28.00% | 107 | 615 | 102.39% |
| SHOP240510C00073000 | 2024-05-02 2:30PM EDT | 73.00 | 4.30 | 4.30 | 4.40 | +0.90 | +26.47% | 220 | 344 | 102.66% |
| SHOP240510C00074000 | 2024-05-02 2:22PM EDT | 74.00 | 3.90 | 3.85 | 4.00 | +0.77 | +24.60% | 132 | 651 | 102.73% |
| SHOP240510C00075000 | 2024-05-02 2:47PM EDT | 75.00 | 3.40 | 3.45 | 3.55 | +0.77 | +29.28% | 282 | 899 | 102.10% |
| SHOP240510C00076000 | 2024-05-02 2:09PM EDT | 76.00 | 3.10 | 3.05 | 3.15 | +0.60 | +24.00% | 747 | 499 | 101.32% |
| SHOP240510C00077000 | 2024-05-02 2:27PM EDT | 77.00 | 2.73 | 2.71 | 2.75 | +0.66 | +31.88% | 132 | 732 | 100.49% |
| SHOP240510C00078000 | 2024-05-02 1:12PM EDT | 78.00 | 2.29 | 2.40 | 2.46 | +0.48 | +26.52% | 61 | 463 | 100.54% |
| SHOP240510C00079000 | 2024-05-02 2:11PM EDT | 79.00 | 2.10 | 2.10 | 2.15 | +0.51 | +32.08% | 40 | 306 | 99.85% |
| SHOP240510C00080000 | 2024-05-02 2:22PM EDT | 80.00 | 1.82 | 1.81 | 1.87 | +0.44 | +31.88% | 392 | 1,184 | 98.88% |
| SHOP240510C00081000 | 2024-05-02 2:54PM EDT | 81.00 | 1.60 | 1.57 | 1.60 | +0.30 | +23.08% | 99 | 296 | 98.00% |
| SHOP240510C00082000 | 2024-05-02 2:11PM EDT | 82.00 | 1.37 | 1.36 | 1.39 | +0.36 | +35.64% | 99 | 533 | 97.61% |
| SHOP240510C00083000 | 2024-05-02 2:54PM EDT | 83.00 | 1.21 | 1.17 | 1.20 | +0.24 | +24.74% | 150 | 486 | 97.17% |
| SHOP240510C00084000 | 2024-05-02 1:57PM EDT | 84.00 | 1.02 | 1.00 | 1.02 | +0.06 | +6.25% | 700 | 195 | 96.48% |
| SHOP240510C00085000 | 2024-05-02 2:49PM EDT | 85.00 | 0.87 | 0.86 | 0.87 | +0.06 | +7.41% | 53 | 1,409 | 96.19% |
| SHOP240510C00086000 | 2024-05-02 11:28AM EDT | 86.00 | 0.68 | 0.72 | 0.74 | -0.03 | -4.23% | 29 | 83 | 95.51% |
| SHOP240510C00087000 | 2024-05-02 1:53PM EDT | 87.00 | 0.62 | 0.62 | 0.65 | -0.45 | -42.06% | 1 | 79 | 95.90% |
| SHOP240510C00088000 | 2024-05-02 2:19PM EDT | 88.00 | 0.52 | 0.51 | 0.53 | -0.38 | -42.22% | 47 | 92 | 94.73% |
| SHOP240510C00089000 | 2024-05-02 2:09PM EDT | 89.00 | 0.44 | 0.42 | 0.46 | +0.14 | +46.67% | 4 | 39 | 94.53% |
| SHOP240510C00090000 | 2024-05-02 2:16PM EDT | 90.00 | 0.37 | 0.35 | 0.37 | +0.13 | +54.17% | 31 | 677 | 93.65% |
| SHOP240510C00091000 | 2024-05-02 2:54PM EDT | 91.00 | 0.32 | 0.29 | 0.32 | +0.11 | +57.89% | 6 | 133 | 93.75% |
| SHOP240510C00095000 | 2024-05-01 2:14PM EDT | 95.00 | 0.12 | 0.07 | 0.16 | 0.00 | - | 308 | 534 | 89.45% |
| SHOP240510C00100000 | 2024-05-01 3:51PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 254 | 91.41% |
| SHOP240510C00105000 | 2024-04-30 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 106 | 92.19% |
| SHOP240510C00110000 | 2024-04-29 1:24PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 98.44% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-02 11:31AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 2,368 | 120.31% |
| SHOP240510P00050000 | 2024-05-01 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 1,497 | 107.03% |
| SHOP240510P00055000 | 2024-05-02 2:31PM EDT | 55.00 | 0.14 | 0.14 | 0.17 | -0.02 | -11.76% | 319 | 816 | 99.22% |
| SHOP240510P00058000 | 2024-05-02 2:42PM EDT | 58.00 | 0.34 | 0.31 | 0.34 | -0.10 | -22.73% | 5 | 224 | 97.27% |
| SHOP240510P00059000 | 2024-05-02 9:58AM EDT | 59.00 | 0.55 | 0.40 | 0.43 | -0.04 | -6.78% | 4 | 190 | 96.97% |
| SHOP240510P00060000 | 2024-05-02 2:31PM EDT | 60.00 | 0.55 | 0.51 | 0.54 | -0.21 | -27.63% | 33 | 566 | 96.78% |
| SHOP240510P00061000 | 2024-05-02 1:53PM EDT | 61.00 | 0.70 | 0.64 | 0.68 | -0.19 | -21.35% | 112 | 80 | 96.78% |
| SHOP240510P00062000 | 2024-05-02 12:42PM EDT | 62.00 | 0.94 | 0.79 | 0.84 | -0.21 | -18.26% | 52 | 140 | 96.48% |
| SHOP240510P00063000 | 2024-05-02 2:53PM EDT | 63.00 | 1.01 | 0.99 | 1.03 | -0.03 | -2.88% | 31 | 153 | 96.78% |
| SHOP240510P00064000 | 2024-05-02 2:55PM EDT | 64.00 | 1.25 | 1.21 | 1.24 | -0.17 | -12.41% | 26 | 140 | 96.73% |
| SHOP240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 1.49 | 1.47 | 1.53 | -0.33 | -18.13% | 64 | 607 | 97.56% |
| SHOP240510P00066000 | 2024-05-02 12:27PM EDT | 66.00 | 1.96 | 1.77 | 1.84 | -0.24 | -10.91% | 16 | 335 | 98.14% |
| SHOP240510P00067000 | 2024-05-02 2:41PM EDT | 67.00 | 2.20 | 2.11 | 2.14 | -0.32 | -12.70% | 27 | 311 | 98.14% |
| SHOP240510P00068000 | 2024-05-02 2:11PM EDT | 68.00 | 2.59 | 2.47 | 2.54 | -0.11 | -4.07% | 10 | 530 | 98.78% |
| SHOP240510P00069000 | 2024-05-02 1:10PM EDT | 69.00 | 3.15 | 2.86 | 2.93 | -0.29 | -8.43% | 11 | 458 | 98.73% |
| SHOP240510P00070000 | 2024-05-02 2:14PM EDT | 70.00 | 3.47 | 3.25 | 3.35 | -0.58 | -14.32% | 62 | 418 | 98.19% |
| SHOP240510P00071000 | 2024-05-02 1:29PM EDT | 71.00 | 4.05 | 3.75 | 3.85 | -0.45 | -10.00% | 73 | 914 | 99.02% |
| SHOP240510P00072000 | 2024-05-02 2:53PM EDT | 72.00 | 4.30 | 4.25 | 4.40 | -0.65 | -13.13% | 100 | 276 | 99.56% |
| SHOP240510P00073000 | 2024-05-02 2:31PM EDT | 73.00 | 4.99 | 4.80 | 4.90 | -0.46 | -8.44% | 231 | 424 | 99.32% |
| SHOP240510P00074000 | 2024-05-02 2:49PM EDT | 74.00 | 5.40 | 5.35 | 5.45 | -0.40 | -6.90% | 59 | 265 | 98.83% |
| SHOP240510P00075000 | 2024-05-02 2:50PM EDT | 75.00 | 5.95 | 5.90 | 6.05 | -1.30 | -17.93% | 42 | 487 | 98.19% |
| SHOP240510P00076000 | 2024-05-01 3:33PM EDT | 76.00 | 7.13 | 6.55 | 6.75 | 0.00 | - | 4 | 134 | 99.02% |
| SHOP240510P00077000 | 2024-05-01 3:49PM EDT | 77.00 | 8.20 | 7.15 | 7.35 | 0.00 | - | 14 | 74 | 97.41% |
| SHOP240510P00078000 | 2024-05-01 3:50PM EDT | 78.00 | 8.88 | 7.80 | 7.95 | +0.43 | +5.09% | 1 | 36 | 95.61% |
| SHOP240510P00079000 | 2024-05-02 11:53AM EDT | 79.00 | 8.89 | 8.40 | 8.65 | +0.60 | +7.24% | 10 | 34 | 93.51% |
| SHOP240510P00080000 | 2024-05-02 2:56PM EDT | 80.00 | 9.35 | 9.30 | 9.40 | +0.65 | +7.47% | 11 | 44 | 95.17% |
| SHOP240510P00081000 | 2024-04-24 10:30AM EDT | 81.00 | 9.60 | 10.00 | 10.20 | 0.00 | - | 3 | 14 | 94.19% |
| SHOP240510P00082000 | 2024-04-26 3:18PM EDT | 82.00 | 11.85 | 10.30 | 11.00 | 0.00 | - | 3 | 8 | 86.23% |
| SHOP240510P00083000 | 2024-04-09 9:33AM EDT | 83.00 | 9.77 | 10.85 | 12.95 | 0.00 | - | 2 | 2 | 99.12% |
| SHOP240510P00085000 | 2024-04-29 10:07AM EDT | 85.00 | 12.95 | 12.70 | 14.00 | 0.00 | - | 10 | 42 | 89.94% |
| SHOP240510P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 18.18 | 14.95 | 15.30 | 0.00 | - | - | 1 | 88.48% |
| SHOP240510P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.83 | 16.75 | 17.35 | 0.00 | - | - | 3 | 92.29% |
| SHOP240510P00090000 | 2024-04-19 10:06AM EDT | 90.00 | 19.10 | 17.05 | 18.10 | 0.00 | - | 2 | 11 | 98.63% |
© 2024 Yahoo. Todos los derechos reservados.