U.S. markets open in 9 hours 7 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.67+0.16 (+0.23%)
Al cierre: 04:00PM EDT
69.61 -0.06 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240621C000225002024-04-16 10:03AM EDT22.5046.8447.0549.700.00-4197201.76%
SHOP240621C000250002024-02-27 1:49PM EDT25.0051.8751.6053.450.00-12187366.36%
SHOP240621C000300002024-04-17 10:32AM EDT30.0040.8639.7041.400.00-65,126143.46%
SHOP240621C000350002024-04-17 9:45AM EDT35.0035.5334.7536.500.00-1587123.05%
SHOP240621C000400002024-04-17 10:06AM EDT40.0031.0029.7530.600.00-152788.18%
SHOP240621C000450002024-04-18 11:21AM EDT45.0026.5025.1526.750.00-294092.38%
SHOP240621C000500002024-04-19 12:29PM EDT50.0020.5120.6020.95-1.29-5.92%311,76771.66%
SHOP240621C000550002024-04-18 11:06AM EDT55.0017.3016.2516.450.00-82,29265.09%
SHOP240621C000600002024-04-19 12:36PM EDT60.0012.3212.4012.55-0.05-0.40%133,79262.06%
SHOP240621C000650002024-04-19 2:38PM EDT65.008.709.059.20-0.25-2.79%361,51159.60%
SHOP240621C000700002024-04-19 3:59PM EDT70.006.406.406.45+0.15+2.40%765,01257.98%
SHOP240621C000750002024-04-19 3:19PM EDT75.004.324.304.40+0.06+1.41%6097,05556.76%
SHOP240621C000800002024-04-19 3:56PM EDT80.002.852.832.89+0.05+1.79%2024,13856.06%
SHOP240621C000850002024-04-19 3:56PM EDT85.001.851.841.88-0.01-0.54%943,61755.93%
SHOP240621C000900002024-04-19 2:59PM EDT90.001.131.171.23-0.05-4.24%1052,22056.08%
SHOP240621C000950002024-04-19 3:06PM EDT95.000.720.760.80-0.01-1.37%1172,88756.54%
SHOP240621C001000002024-04-19 11:14AM EDT100.000.520.490.52+0.02+4.00%203,89057.03%
SHOP240621C001050002024-04-19 3:56PM EDT105.000.350.310.34+0.01+2.94%1095,84257.42%
SHOP240621C001100002024-04-19 1:12PM EDT110.000.210.120.29+0.01+5.00%71,08657.62%
SHOP240621C001150002024-04-19 12:15PM EDT115.000.130.120.21-0.02-13.33%11,31559.96%
SHOP240621C001200002024-04-19 9:45AM EDT120.000.100.080.170.00-3836461.52%
SHOP240621C001250002024-04-01 3:59PM EDT125.000.290.030.090.00-644259.38%
SHOP240621C001300002024-04-17 12:26PM EDT130.000.050.020.180.00-112066.89%
SHOP240621C001350002024-04-12 11:26AM EDT135.000.060.010.140.00-11,15967.77%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP240621P000225002024-04-03 12:33PM EDT22.500.020.000.110.00-11,696116.80%
SHOP240621P000250002024-04-17 11:26AM EDT25.000.020.000.050.00-103,01996.88%
SHOP240621P000300002024-04-19 9:56AM EDT30.000.050.010.05+0.01+25.00%1003,56682.03%
SHOP240621P000350002024-04-05 12:04PM EDT35.000.040.020.140.00-53,17277.34%
SHOP240621P000400002024-04-19 12:38PM EDT40.000.120.090.12+0.02+20.00%212,40066.21%
SHOP240621P000450002024-04-19 2:45PM EDT45.000.250.200.28-0.01-3.85%68,19461.82%
SHOP240621P000500002024-04-19 3:23PM EDT50.000.550.540.57-0.02-3.51%387,00659.18%
SHOP240621P000550002024-04-19 3:43PM EDT55.001.211.081.18+0.06+5.22%304,78256.45%
SHOP240621P000600002024-04-19 3:13PM EDT60.002.242.192.23+0.03+1.36%1324,17455.15%
SHOP240621P000650002024-04-19 3:45PM EDT65.003.953.803.90+0.05+1.28%243,99753.80%
SHOP240621P000700002024-04-19 3:54PM EDT70.006.146.056.20-0.16-2.54%2554,16052.42%
SHOP240621P000750002024-04-19 3:50PM EDT75.009.169.009.10+0.41+4.69%942,62551.10%
SHOP240621P000800002024-04-19 10:31AM EDT80.0011.7512.4512.70-0.22-1.84%11,75951.12%
SHOP240621P000850002024-04-19 12:23PM EDT85.0016.7016.5516.75-0.15-0.89%2372750.59%
SHOP240621P000900002024-04-17 9:51AM EDT90.0020.3420.9021.150.00-153350.17%
SHOP240621P000950002024-04-19 10:43AM EDT95.0024.4625.3025.95-1.54-5.92%223153.42%
SHOP240621P001000002024-04-18 12:42PM EDT100.0030.3528.4531.800.00-58574.76%
SHOP240621P001050002024-03-05 1:48PM EDT105.0031.0530.0030.650.00-180.00%
SHOP240621P001100002024-02-13 1:36PM EDT110.0031.9031.1032.150.00-8320.00%
SHOP240621P001150002024-01-31 3:31PM EDT115.0034.6537.8538.900.00-1400.00%
SHOP240621P001350002024-03-27 3:10PM EDT135.0057.2463.2067.700.00-2072.07%