Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-04-15 10:34AM EDT | 40.00 | 29.87 | 33.90 | 35.25 | 0.00 | - | 14 | 21 | 153.52% |
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 45.00 | 29.38 | 28.90 | 30.25 | +3.05 | +11.58% | 1 | 17 | 127.34% |
| SHOP240517C00050000 | 2024-04-30 3:38PM EDT | 50.00 | 21.20 | 23.95 | 24.85 | 0.00 | - | 3 | 72 | 129.98% |
| SHOP240517C00055000 | 2024-05-03 12:57PM EDT | 55.00 | 19.10 | 19.45 | 21.50 | +1.81 | +10.47% | 4 | 284 | 133.50% |
| SHOP240517C00059000 | 2024-04-30 11:16AM EDT | 59.00 | 13.60 | 15.25 | 16.15 | 0.00 | - | 3 | 8 | 75.39% |
| SHOP240517C00060000 | 2024-05-03 2:44PM EDT | 60.00 | 14.85 | 13.00 | 15.25 | +2.06 | +16.11% | 5 | 472 | 96.34% |
| SHOP240517C00061000 | 2024-05-01 2:56PM EDT | 61.00 | 11.60 | 13.55 | 16.00 | 0.00 | - | 3 | 19 | 107.91% |
| SHOP240517C00062000 | 2024-05-02 10:17AM EDT | 62.00 | 10.00 | 12.85 | 15.00 | 0.00 | - | 2 | 13 | 106.15% |
| SHOP240517C00063000 | 2024-05-02 11:30AM EDT | 63.00 | 10.25 | 11.85 | 14.60 | 0.00 | - | 7 | 7 | 107.96% |
| SHOP240517C00064000 | 2024-04-26 12:29PM EDT | 64.00 | 9.20 | 11.25 | 14.00 | 0.00 | - | 11 | 17 | 111.33% |
| SHOP240517C00065000 | 2024-05-03 3:51PM EDT | 65.00 | 10.79 | 10.50 | 10.90 | +1.61 | +17.54% | 21 | 776 | 82.13% |
| SHOP240517C00066000 | 2024-05-03 10:11AM EDT | 66.00 | 9.70 | 9.65 | 12.00 | +1.85 | +23.57% | 2 | 19 | 102.52% |
| SHOP240517C00067000 | 2024-05-01 9:47AM EDT | 67.00 | 6.35 | 8.80 | 9.80 | 0.00 | - | 12 | 66 | 84.28% |
| SHOP240517C00068000 | 2024-05-02 12:11PM EDT | 68.00 | 8.43 | 8.20 | 8.65 | +1.45 | +20.77% | 13 | 102 | 80.49% |
| SHOP240517C00069000 | 2024-05-03 9:34AM EDT | 69.00 | 7.59 | 7.80 | 8.40 | +1.59 | +26.50% | 3 | 72 | 87.45% |
| SHOP240517C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 7.25 | 7.10 | 7.30 | +1.20 | +19.83% | 113 | 2,092 | 82.18% |
| SHOP240517C00071000 | 2024-05-03 3:15PM EDT | 71.00 | 6.65 | 6.55 | 6.70 | +1.10 | +19.82% | 64 | 297 | 82.72% |
| SHOP240517C00072000 | 2024-05-03 3:55PM EDT | 72.00 | 6.15 | 6.00 | 6.25 | +1.15 | +23.00% | 18 | 255 | 83.89% |
| SHOP240517C00073000 | 2024-05-03 3:15PM EDT | 73.00 | 5.60 | 5.45 | 5.60 | +1.27 | +29.33% | 82 | 252 | 82.72% |
| SHOP240517C00074000 | 2024-05-03 3:44PM EDT | 74.00 | 5.00 | 4.95 | 6.05 | +0.95 | +23.46% | 64 | 211 | 90.92% |
| SHOP240517C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 4.60 | 4.50 | 4.60 | +1.05 | +29.58% | 346 | 3,471 | 82.57% |
| SHOP240517C00076000 | 2024-05-03 3:37PM EDT | 76.00 | 4.04 | 4.05 | 4.15 | +0.69 | +20.60% | 137 | 162 | 82.28% |
| SHOP240517C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 3.65 | 3.55 | 3.75 | +0.65 | +21.67% | 104 | 390 | 81.45% |
| SHOP240517C00078000 | 2024-05-03 3:42PM EDT | 78.00 | 3.30 | 3.25 | 3.35 | +0.76 | +29.92% | 85 | 297 | 81.81% |
| SHOP240517C00079000 | 2024-05-03 3:55PM EDT | 79.00 | 2.92 | 2.90 | 2.98 | +0.52 | +21.67% | 60 | 211 | 81.47% |
| SHOP240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 2.63 | 2.60 | 2.65 | +0.63 | +31.50% | 1,346 | 5,457 | 81.40% |
| SHOP240517C00081000 | 2024-05-03 3:41PM EDT | 81.00 | 2.29 | 2.28 | 2.34 | +0.37 | +19.27% | 104 | 310 | 80.84% |
| SHOP240517C00082000 | 2024-05-03 3:41PM EDT | 82.00 | 2.03 | 1.96 | 2.09 | +0.45 | +28.48% | 103 | 120 | 80.32% |
| SHOP240517C00083000 | 2024-05-03 3:57PM EDT | 83.00 | 1.82 | 1.67 | 1.84 | +0.33 | +22.15% | 173 | 209 | 79.54% |
| SHOP240517C00085000 | 2024-05-03 3:49PM EDT | 85.00 | 1.42 | 1.36 | 1.43 | +0.34 | +31.48% | 1,888 | 5,357 | 80.32% |
| SHOP240517C00090000 | 2024-05-03 3:35PM EDT | 90.00 | 0.71 | 0.68 | 0.72 | +0.15 | +26.79% | 594 | 4,688 | 79.88% |
| SHOP240517C00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.33 | 0.31 | 0.35 | +0.04 | +13.79% | 311 | 1,754 | 79.49% |
| SHOP240517C00100000 | 2024-05-03 3:56PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 184 | 3,131 | 80.27% |
| SHOP240517C00105000 | 2024-05-03 3:58PM EDT | 105.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 38 | 800 | 82.42% |
| SHOP240517C00110000 | 2024-05-03 9:59AM EDT | 110.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 46 | 2,558 | 85.16% |
| SHOP240517C00115000 | 2024-05-03 10:13AM EDT | 115.00 | 0.03 | 0.01 | 0.10 | -0.03 | -50.00% | 2 | 505 | 94.53% |
| SHOP240517C00120000 | 2024-04-30 2:54PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 622 | 91.41% |
| SHOP240517C00125000 | 2024-04-29 3:22PM EDT | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 40 | 749 | 105.86% |
| SHOP240517C00130000 | 2024-04-24 1:43PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 155 | 104.69% |
| SHOP240517C00135000 | 2024-05-03 12:03PM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 344 | 128.13% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-04-30 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 287 | 118.75% |
| SHOP240517P00045000 | 2024-05-02 11:31AM EDT | 45.00 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 20 | 1,718 | 101.56% |
| SHOP240517P00050000 | 2024-05-03 3:25PM EDT | 50.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 28 | 366 | 85.94% |
| SHOP240517P00055000 | 2024-05-03 2:33PM EDT | 55.00 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 27 | 647 | 82.81% |
| SHOP240517P00059000 | 2024-05-03 3:32PM EDT | 59.00 | 0.34 | 0.33 | 0.41 | -0.31 | -47.69% | 20 | 945 | 83.11% |
| SHOP240517P00060000 | 2024-05-03 3:57PM EDT | 60.00 | 0.40 | 0.41 | 0.44 | -0.33 | -45.21% | 236 | 2,664 | 81.15% |
| SHOP240517P00061000 | 2024-05-03 11:36AM EDT | 61.00 | 0.66 | 0.51 | 0.55 | -0.30 | -31.25% | 87 | 83 | 80.96% |
| SHOP240517P00062000 | 2024-05-03 3:45PM EDT | 62.00 | 0.66 | 0.64 | 0.68 | -0.44 | -40.00% | 9 | 163 | 80.96% |
| SHOP240517P00063000 | 2024-05-03 2:23PM EDT | 63.00 | 0.87 | 0.69 | 0.83 | -0.42 | -32.56% | 5 | 73 | 79.20% |
| SHOP240517P00064000 | 2024-05-03 3:58PM EDT | 64.00 | 0.96 | 0.96 | 1.02 | -0.98 | -50.52% | 79 | 149 | 80.91% |
| SHOP240517P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.16 | 1.16 | 1.21 | -0.64 | -35.56% | 329 | 3,207 | 80.66% |
| SHOP240517P00066000 | 2024-05-03 3:38PM EDT | 66.00 | 1.39 | 1.39 | 1.44 | -0.71 | -33.81% | 60 | 96 | 80.62% |
| SHOP240517P00067000 | 2024-05-03 9:52AM EDT | 67.00 | 1.82 | 1.65 | 1.72 | -0.64 | -26.02% | 41 | 88 | 80.81% |
| SHOP240517P00068000 | 2024-05-03 3:38PM EDT | 68.00 | 1.95 | 1.93 | 2.11 | -0.85 | -30.36% | 77 | 130 | 81.69% |
| SHOP240517P00069000 | 2024-05-03 3:14PM EDT | 69.00 | 2.21 | 2.26 | 2.34 | -1.16 | -34.42% | 34 | 172 | 80.66% |
| SHOP240517P00070000 | 2024-05-03 3:58PM EDT | 70.00 | 2.64 | 2.62 | 2.69 | -1.01 | -27.67% | 152 | 3,475 | 80.57% |
| SHOP240517P00071000 | 2024-05-03 12:18PM EDT | 71.00 | 3.25 | 3.00 | 3.15 | -0.95 | -22.62% | 39 | 307 | 81.05% |
| SHOP240517P00072000 | 2024-05-03 3:46PM EDT | 72.00 | 3.46 | 3.40 | 3.55 | -1.19 | -25.59% | 85 | 249 | 80.52% |
| SHOP240517P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 3.95 | 3.90 | 4.10 | -1.05 | -21.00% | 100 | 254 | 81.57% |
| SHOP240517P00074000 | 2024-05-03 2:43PM EDT | 74.00 | 4.35 | 4.35 | 4.45 | -2.35 | -35.07% | 169 | 288 | 79.86% |
| SHOP240517P00075000 | 2024-05-03 3:12PM EDT | 75.00 | 4.90 | 4.90 | 5.00 | -1.49 | -23.32% | 692 | 3,575 | 80.15% |
| SHOP240517P00076000 | 2024-05-03 3:45PM EDT | 76.00 | 5.45 | 5.45 | 5.55 | -1.80 | -24.83% | 59 | 82 | 79.88% |
| SHOP240517P00077000 | 2024-05-03 11:32AM EDT | 77.00 | 6.65 | 6.00 | 6.20 | -1.52 | -18.60% | 23 | 143 | 79.88% |
| SHOP240517P00078000 | 2024-05-01 1:17PM EDT | 78.00 | 10.30 | 6.60 | 6.80 | 0.00 | - | 3 | 126 | 79.35% |
| SHOP240517P00079000 | 2024-05-03 1:25PM EDT | 79.00 | 7.70 | 7.25 | 7.50 | -0.70 | -8.33% | 4 | 95 | 79.59% |
| SHOP240517P00080000 | 2024-05-03 1:38PM EDT | 80.00 | 8.37 | 7.95 | 8.15 | -1.56 | -15.71% | 45 | 4,063 | 79.30% |
| SHOP240517P00082000 | 2024-04-24 11:24AM EDT | 82.00 | 11.40 | 9.35 | 9.85 | 0.00 | - | - | 1 | 81.01% |
| SHOP240517P00085000 | 2024-05-02 10:56AM EDT | 85.00 | 11.77 | 11.40 | 12.20 | -2.93 | -19.93% | 2 | 2,543 | 77.20% |
| SHOP240517P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 16.81 | 15.55 | 16.75 | -1.19 | -6.61% | 6 | 1,619 | 76.86% |
| SHOP240517P00095000 | 2024-04-26 10:15AM EDT | 95.00 | 23.44 | 20.55 | 21.40 | 0.00 | - | 1 | 440 | 84.57% |
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 100.00 | 29.40 | 25.00 | 26.20 | 0.00 | - | 42 | 0 | 69.14% |
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 105.00 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 110.00 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 115.00 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517P00125000 | 2024-02-21 3:41PM EDT | 125.00 | 50.28 | 44.30 | 48.10 | 0.00 | - | 61 | 0 | 0.00% |
| SHOP240517P00130000 | 2024-02-09 11:02AM EDT | 130.00 | 41.90 | 53.20 | 54.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.