U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.60 +1.00 (+0.04%)
Shopify Inc. (SHOP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-04-23 9:48AM EDT | 55.00 | 18.57 | 17.05 | 17.90 | 0.00 | - | 1 | 1 | 79.74% |
| SHOP240524C00059000 | 2024-04-19 10:31AM EDT | 59.00 | 13.40 | 13.55 | 14.10 | 0.00 | - | 3 | 3 | 74.22% |
| SHOP240524C00060000 | 2024-05-01 12:14PM EDT | 60.00 | 11.30 | 12.95 | 13.45 | 0.00 | - | 1 | 10 | 79.35% |
| SHOP240524C00061000 | 2024-04-22 2:20PM EDT | 61.00 | 11.75 | 11.95 | 12.45 | 0.00 | - | 2 | 2 | 74.51% |
| SHOP240524C00062000 | 2024-04-19 10:31AM EDT | 62.00 | 11.05 | 11.05 | 11.65 | 0.00 | - | 3 | 4 | 72.95% |
| SHOP240524C00063000 | 2024-04-24 10:15AM EDT | 63.00 | 11.90 | 10.35 | 11.05 | 0.00 | - | 3 | 4 | 75.12% |
| SHOP240524C00065000 | 2024-04-30 3:32PM EDT | 65.00 | 8.90 | 8.85 | 9.55 | 0.00 | - | 3 | 5 | 73.63% |
| SHOP240524C00068000 | 2024-05-01 10:50AM EDT | 68.00 | 5.75 | 7.20 | 7.55 | 0.00 | - | 2 | 77 | 74.93% |
| SHOP240524C00069000 | 2024-04-26 2:08PM EDT | 69.00 | 6.60 | 6.35 | 6.90 | 0.00 | - | 5 | 33 | 72.27% |
| SHOP240524C00070000 | 2024-05-02 12:18PM EDT | 70.00 | 6.10 | 5.90 | 6.35 | +0.60 | +10.91% | 19 | 50 | 72.90% |
| SHOP240524C00071000 | 2024-05-02 3:50PM EDT | 71.00 | 5.55 | 5.30 | 5.95 | +0.20 | +3.74% | 2 | 393 | 73.05% |
| SHOP240524C00072000 | 2024-05-02 12:14PM EDT | 72.00 | 5.10 | 5.05 | 5.30 | +0.10 | +2.00% | 2 | 60 | 73.49% |
| SHOP240524C00073000 | 2024-05-02 3:09PM EDT | 73.00 | 4.85 | 4.40 | 4.95 | +1.30 | +36.62% | 2 | 189 | 72.75% |
| SHOP240524C00074000 | 2024-05-02 12:48PM EDT | 74.00 | 4.25 | 4.00 | 4.50 | +1.08 | +34.07% | 3 | 40 | 72.66% |
| SHOP240524C00075000 | 2024-05-02 2:44PM EDT | 75.00 | 4.05 | 3.60 | 4.00 | +0.66 | +19.47% | 7 | 319 | 71.80% |
| SHOP240524C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 3.50 | 3.40 | 3.55 | +0.90 | +34.62% | 3 | 74 | 72.31% |
| SHOP240524C00077000 | 2024-05-01 1:11PM EDT | 77.00 | 2.29 | 3.05 | 3.40 | 0.00 | - | 22 | 66 | 73.56% |
| SHOP240524C00078000 | 2024-05-01 3:44PM EDT | 78.00 | 2.44 | 2.57 | 3.00 | 0.00 | - | 2 | 74 | 71.58% |
| SHOP240524C00079000 | 2024-05-02 3:00PM EDT | 79.00 | 2.65 | 2.29 | 2.98 | +0.35 | +15.22% | 7 | 45 | 73.61% |
| SHOP240524C00080000 | 2024-05-02 3:31PM EDT | 80.00 | 2.38 | 2.03 | 2.49 | +0.80 | +50.63% | 4 | 291 | 71.80% |
| SHOP240524C00081000 | 2024-05-02 2:11PM EDT | 81.00 | 2.15 | 1.81 | 2.25 | +0.62 | +40.52% | 1 | 231 | 71.88% |
| SHOP240524C00082000 | 2024-04-29 12:57PM EDT | 82.00 | 1.94 | 1.60 | 2.26 | 0.00 | - | 20 | 44 | 73.88% |
| SHOP240524C00083000 | 2024-05-02 11:01AM EDT | 83.00 | 1.45 | 1.48 | 1.78 | +0.31 | +27.19% | 1 | 24 | 72.07% |
| SHOP240524C00084000 | 2024-04-30 3:47PM EDT | 84.00 | 1.44 | 1.22 | 1.66 | 0.00 | - | 3 | 32 | 71.83% |
| SHOP240524C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 1.34 | 1.25 | 1.40 | +0.28 | +26.42% | 6 | 157 | 72.71% |
| SHOP240524C00086000 | 2024-05-01 11:47AM EDT | 86.00 | 0.83 | 0.94 | 1.35 | 0.00 | - | 2 | 29 | 72.02% |
| SHOP240524C00087000 | 2024-05-02 10:34AM EDT | 87.00 | 0.90 | 0.80 | 1.08 | -0.60 | -40.00% | 1 | 83 | 70.26% |
| SHOP240524C00088000 | 2024-05-02 11:35AM EDT | 88.00 | 0.90 | 0.82 | 1.04 | -0.11 | -10.89% | 1 | 54 | 72.80% |
| SHOP240524C00089000 | 2024-05-01 9:48AM EDT | 89.00 | 0.64 | 0.73 | 0.96 | 0.00 | - | 1 | 4 | 73.34% |
| SHOP240524C00090000 | 2024-05-02 12:08PM EDT | 90.00 | 0.76 | 0.62 | 0.80 | +0.09 | +13.43% | 27 | 249 | 72.27% |
| SHOP240524C00095000 | 2024-05-02 3:47PM EDT | 95.00 | 0.38 | 0.35 | 0.40 | -0.24 | -38.71% | 19 | 137 | 72.41% |
| SHOP240524C00100000 | 2024-05-02 10:55AM EDT | 100.00 | 0.18 | 0.14 | 0.28 | -0.02 | -10.00% | 1 | 19 | 73.63% |
| SHOP240524C00105000 | 2024-04-05 1:50PM EDT | 105.00 | 0.53 | 0.03 | 0.19 | 0.00 | - | 10 | 10 | 74.22% |
| SHOP240524C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.26 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 77.34% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-04-30 3:37PM EDT | 45.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 23 | 91.80% |
| SHOP240524P00050000 | 2024-05-01 3:08PM EDT | 50.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 200 | 219 | 77.34% |
| SHOP240524P00055000 | 2024-05-02 10:46AM EDT | 55.00 | 0.40 | 0.31 | 0.47 | +0.09 | +29.03% | 7 | 254 | 75.98% |
| SHOP240524P00058000 | 2024-05-02 1:16PM EDT | 58.00 | 0.63 | 0.59 | 0.88 | +0.08 | +14.55% | 1,682 | 117 | 76.07% |
| SHOP240524P00059000 | 2024-05-02 3:56PM EDT | 59.00 | 0.74 | 0.71 | 0.89 | -0.39 | -34.51% | 8 | 21 | 73.54% |
| SHOP240524P00060000 | 2024-05-02 12:04PM EDT | 60.00 | 0.88 | 0.85 | 0.91 | -0.42 | -32.31% | 6 | 102 | 71.24% |
| SHOP240524P00061000 | 2024-05-01 12:07PM EDT | 61.00 | 1.54 | 0.96 | 1.10 | 0.00 | - | 3 | 18 | 70.46% |
| SHOP240524P00062000 | 2024-04-30 12:32PM EDT | 62.00 | 1.60 | 1.08 | 1.44 | 0.00 | - | 3 | 15 | 71.00% |
| SHOP240524P00063000 | 2024-05-01 12:07PM EDT | 63.00 | 2.11 | 1.29 | 1.53 | 0.00 | - | 2 | 30 | 69.29% |
| SHOP240524P00064000 | 2024-05-02 1:32PM EDT | 64.00 | 1.77 | 1.67 | 2.16 | +0.11 | +6.63% | 1 | 20 | 73.97% |
| SHOP240524P00065000 | 2024-05-02 12:04PM EDT | 65.00 | 2.04 | 1.82 | 2.09 | -0.81 | -28.42% | 4 | 73 | 69.29% |
| SHOP240524P00066000 | 2024-04-30 11:52AM EDT | 66.00 | 2.79 | 2.18 | 2.77 | 0.00 | - | 2 | 39 | 72.68% |
| SHOP240524P00067000 | 2024-04-30 2:50PM EDT | 67.00 | 3.25 | 2.62 | 2.96 | 0.00 | - | 3 | 20 | 71.95% |
| SHOP240524P00068000 | 2024-05-01 3:40PM EDT | 68.00 | 3.56 | 2.63 | 3.50 | 0.00 | - | 4 | 226 | 70.17% |
| SHOP240524P00069000 | 2024-05-02 1:09PM EDT | 69.00 | 3.60 | 3.45 | 3.75 | -0.65 | -15.29% | 1 | 71 | 71.88% |
| SHOP240524P00070000 | 2024-05-01 1:57PM EDT | 70.00 | 4.80 | 3.90 | 4.20 | 0.00 | - | 14 | 146 | 71.80% |
| SHOP240524P00071000 | 2024-05-01 3:03PM EDT | 71.00 | 4.41 | 4.20 | 4.70 | 0.00 | - | 2 | 267 | 70.56% |
| SHOP240524P00072000 | 2024-05-02 1:32PM EDT | 72.00 | 4.92 | 4.45 | 5.05 | +0.02 | +0.41% | 74 | 58 | 67.43% |
| SHOP240524P00073000 | 2024-04-29 9:36AM EDT | 73.00 | 4.85 | 5.30 | 5.75 | 0.00 | - | 15 | 23 | 70.63% |
| SHOP240524P00074000 | 2024-05-01 11:57AM EDT | 74.00 | 7.76 | 5.80 | 6.35 | 0.00 | - | 1 | 6 | 70.19% |
| SHOP240524P00075000 | 2024-04-30 2:30PM EDT | 75.00 | 7.53 | 6.50 | 6.90 | 0.00 | - | 2 | 32 | 70.39% |
| SHOP240524P00076000 | 2024-04-17 12:11PM EDT | 76.00 | 8.75 | 7.05 | 7.40 | 0.00 | - | 1 | 7 | 68.70% |
| SHOP240524P00077000 | 2024-04-30 9:52AM EDT | 77.00 | 7.10 | 7.75 | 8.05 | 0.00 | - | 5 | 16 | 68.75% |
| SHOP240524P00078000 | 2024-04-29 2:51PM EDT | 78.00 | 8.73 | 8.40 | 8.75 | 0.00 | - | 25 | 26 | 68.38% |
| SHOP240524P00079000 | 2024-04-23 3:51PM EDT | 79.00 | 7.91 | 9.15 | 9.50 | 0.00 | - | 1 | 3 | 68.77% |
| SHOP240524P00080000 | 2024-04-29 2:51PM EDT | 80.00 | 10.17 | 9.75 | 10.25 | 0.00 | - | 3 | 44 | 67.55% |
| SHOP240524P00081000 | 2024-04-29 2:51PM EDT | 81.00 | 10.99 | 10.70 | 11.15 | 0.00 | - | 1 | 2 | 70.12% |
| SHOP240524P00082000 | 2024-05-02 2:43PM EDT | 82.00 | 11.49 | 11.45 | 11.80 | -1.81 | -13.61% | 1 | 2 | 68.51% |
| SHOP240524P00084000 | 2024-04-17 11:14AM EDT | 84.00 | 14.51 | 12.95 | 13.45 | 0.00 | - | - | 3 | 67.07% |
© 2024 Yahoo. Todos los derechos reservados.