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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00061000 | 2024-04-29 9:30AM EDT | 61.00 | 14.10 | 11.95 | 12.75 | 0.00 | - | 1 | 37 | 66.75% |
| SHOP240531C00065000 | 2024-05-01 2:39PM EDT | 65.00 | 8.80 | 8.65 | 10.10 | 0.00 | - | 1 | 1 | 65.67% |
| SHOP240531C00068000 | 2024-04-23 2:02PM EDT | 68.00 | 6.70 | 6.90 | 8.25 | -2.76 | -29.18% | 1 | 13 | 66.80% |
| SHOP240531C00069000 | 2024-05-02 2:35PM EDT | 69.00 | 7.05 | 6.85 | 7.50 | +1.49 | +26.80% | 11 | 22 | 68.90% |
| SHOP240531C00070000 | 2024-05-01 2:21PM EDT | 70.00 | 5.60 | 5.70 | 6.70 | -0.20 | -3.45% | 4 | 176 | 63.35% |
| SHOP240531C00071000 | 2024-05-02 10:51AM EDT | 71.00 | 5.35 | 5.70 | 6.45 | -0.20 | -3.60% | 1 | 198 | 68.12% |
| SHOP240531C00072000 | 2024-05-02 1:14PM EDT | 72.00 | 5.50 | 5.15 | 5.80 | +0.20 | +3.77% | 92 | 247 | 66.58% |
| SHOP240531C00073000 | 2024-05-02 3:01PM EDT | 73.00 | 5.05 | 4.80 | 5.30 | +0.80 | +18.82% | 4 | 221 | 66.87% |
| SHOP240531C00074000 | 2024-05-01 3:26PM EDT | 74.00 | 4.38 | 4.00 | 4.90 | 0.00 | - | 8 | 85 | 64.67% |
| SHOP240531C00075000 | 2024-05-02 3:36PM EDT | 75.00 | 4.05 | 3.60 | 4.40 | +0.40 | +10.96% | 14 | 117 | 63.94% |
| SHOP240531C00076000 | 2024-05-02 1:40PM EDT | 76.00 | 3.80 | 3.60 | 4.15 | +0.63 | +19.87% | 3 | 285 | 66.89% |
| SHOP240531C00077000 | 2024-05-02 12:25PM EDT | 77.00 | 3.35 | 3.25 | 3.80 | +0.81 | +31.89% | 7 | 27 | 66.77% |
| SHOP240531C00078000 | 2024-05-02 10:24AM EDT | 78.00 | 2.60 | 2.82 | 3.50 | -0.36 | -12.16% | 15 | 12 | 66.14% |
| SHOP240531C00079000 | 2024-05-02 3:17PM EDT | 79.00 | 2.89 | 2.27 | 3.20 | +0.48 | +19.92% | 2 | 53 | 64.36% |
| SHOP240531C00080000 | 2024-05-02 3:35PM EDT | 80.00 | 2.51 | 2.00 | 2.64 | +0.21 | +9.13% | 15 | 133 | 62.31% |
| SHOP240531C00081000 | 2024-05-02 11:55AM EDT | 81.00 | 2.28 | 2.05 | 2.53 | +0.63 | +38.18% | 1 | 107 | 65.23% |
| SHOP240531C00082000 | 2024-05-02 10:54AM EDT | 82.00 | 1.76 | 1.54 | 2.14 | +0.08 | +4.76% | 10 | 79 | 61.91% |
| SHOP240531C00083000 | 2024-05-02 10:22AM EDT | 83.00 | 1.44 | 1.34 | 2.01 | -0.48 | -25.00% | 1 | 13 | 62.40% |
| SHOP240531C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 1.70 | 1.16 | 1.73 | 0.00 | - | 1 | 11 | 61.57% |
| SHOP240531C00085000 | 2024-05-02 11:01AM EDT | 85.00 | 1.32 | 0.99 | 1.88 | +0.03 | +2.33% | 2 | 99 | 64.16% |
| SHOP240531C00090000 | 2024-05-02 9:57AM EDT | 90.00 | 0.85 | 0.74 | 1.25 | -0.45 | -34.62% | 17 | 79 | 68.26% |
| SHOP240531C00095000 | 2024-05-01 12:35PM EDT | 95.00 | 0.32 | 0.40 | 0.45 | 0.00 | - | 2 | 57 | 63.77% |
| SHOP240531C00100000 | 2024-05-02 3:09PM EDT | 100.00 | 0.28 | 0.22 | 0.27 | -0.59 | -67.82% | 2 | 87 | 64.94% |
| SHOP240531C00105000 | 2024-04-22 2:48PM EDT | 105.00 | 0.17 | 0.05 | 0.23 | 0.00 | - | - | 1 | 65.82% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 2 | 39 | 93.26% |
| SHOP240531P00050000 | 2024-05-01 12:40PM EDT | 50.00 | 0.21 | 0.06 | 0.23 | 0.00 | - | 1 | 35 | 68.56% |
| SHOP240531P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.45 | 0.38 | 0.47 | +0.08 | +21.62% | 1 | 53 | 66.46% |
| SHOP240531P00058000 | 2024-05-01 10:33AM EDT | 58.00 | 1.13 | 0.68 | 0.90 | 0.00 | - | 1 | 15 | 66.55% |
| SHOP240531P00059000 | 2024-04-29 9:47AM EDT | 59.00 | 0.91 | 0.82 | 1.08 | 0.00 | - | 8 | 11 | 66.55% |
| SHOP240531P00060000 | 2024-05-02 2:35PM EDT | 60.00 | 1.00 | 0.98 | 1.05 | -0.53 | -34.64% | 10 | 115 | 64.01% |
| SHOP240531P00061000 | 2024-05-02 3:48PM EDT | 61.00 | 1.16 | 0.73 | 1.62 | -0.44 | -27.50% | 4 | 13 | 63.28% |
| SHOP240531P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 1.90 | 0.94 | 1.83 | 0.00 | - | 5 | 14 | 63.14% |
| SHOP240531P00063000 | 2024-04-30 10:56AM EDT | 63.00 | 1.80 | 1.20 | 2.07 | 0.00 | - | 5 | 15 | 63.23% |
| SHOP240531P00064000 | 2024-05-02 3:17PM EDT | 64.00 | 1.81 | 1.46 | 2.16 | -0.94 | -34.18% | 11 | 28 | 61.65% |
| SHOP240531P00065000 | 2024-05-02 1:08PM EDT | 65.00 | 2.29 | 1.94 | 2.62 | -0.91 | -28.44% | 2 | 85 | 64.26% |
| SHOP240531P00066000 | 2024-05-02 2:35PM EDT | 66.00 | 2.45 | 2.07 | 2.95 | -0.61 | -19.93% | 6 | 14 | 62.74% |
| SHOP240531P00067000 | 2024-05-02 11:18AM EDT | 67.00 | 3.05 | 2.62 | 3.30 | -0.23 | -7.01% | 1 | 7 | 63.94% |
| SHOP240531P00068000 | 2024-04-30 10:26AM EDT | 68.00 | 3.07 | 3.20 | 3.60 | 0.00 | - | 4 | 37 | 64.50% |
| SHOP240531P00069000 | 2024-05-01 3:05PM EDT | 69.00 | 4.10 | 3.60 | 3.95 | +0.32 | +8.47% | 1 | 59 | 63.79% |
| SHOP240531P00070000 | 2024-05-02 11:59AM EDT | 70.00 | 4.03 | 3.70 | 4.60 | -0.39 | -8.82% | 11 | 205 | 62.74% |
| SHOP240531P00071000 | 2024-05-01 2:13PM EDT | 71.00 | 5.30 | 4.20 | 5.05 | 0.00 | - | 88 | 92 | 62.57% |
| SHOP240531P00072000 | 2024-04-30 11:03AM EDT | 72.00 | 5.90 | 4.70 | 5.60 | +0.60 | +11.32% | 1 | 14 | 62.62% |
| SHOP240531P00073000 | 2024-05-01 2:50PM EDT | 73.00 | 5.79 | 5.55 | 5.85 | 0.00 | - | 1 | 43 | 62.62% |
| SHOP240531P00074000 | 2024-05-02 11:56AM EDT | 74.00 | 6.15 | 5.90 | 6.70 | 0.00 | - | 11 | 13 | 62.84% |
| SHOP240531P00075000 | 2024-05-02 11:54AM EDT | 75.00 | 6.74 | 6.65 | 7.55 | -0.12 | -1.75% | 7 | 17 | 65.16% |
| SHOP240531P00076000 | 2024-05-02 11:30AM EDT | 76.00 | 7.60 | 7.30 | 7.60 | -1.58 | -17.21% | 1 | 16 | 61.62% |
| SHOP240531P00077000 | 2024-04-29 2:16PM EDT | 77.00 | 8.35 | 7.40 | 8.35 | 0.00 | - | 3 | 4 | 58.55% |
| SHOP240531P00078000 | 2024-04-16 1:20PM EDT | 78.00 | 10.90 | 8.45 | 8.95 | 0.00 | - | - | 1 | 60.21% |
| SHOP240531P00079000 | 2024-04-30 2:36PM EDT | 79.00 | 10.30 | 9.35 | 9.65 | 0.00 | - | 3 | 2 | 61.26% |
| SHOP240531P00080000 | 2024-04-26 2:01PM EDT | 80.00 | 10.50 | 9.50 | 10.85 | 0.00 | - | 5 | 11 | 60.30% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 18.30 | 18.85 | 0.00 | - | 1 | 1 | 58.55% |
© 2024 Yahoo. Todos los derechos reservados.