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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-04-16 10:03AM EDT | 22.50 | 46.84 | 49.30 | 49.90 | 0.00 | - | 4 | 197 | 141.02% |
| SHOP240621C00025000 | 2024-04-25 2:19PM EDT | 25.00 | 46.30 | 46.85 | 47.55 | 0.00 | - | 1 | 191 | 143.16% |
| SHOP240621C00030000 | 2024-04-17 10:32AM EDT | 30.00 | 40.86 | 41.90 | 42.45 | 0.00 | - | 6 | 5,126 | 117.58% |
| SHOP240621C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 36.20 | 35.95 | 37.50 | 0.00 | - | 2 | 585 | 119.73% |
| SHOP240621C00040000 | 2024-05-02 12:52PM EDT | 40.00 | 32.30 | 32.00 | 32.55 | +3.00 | +10.24% | 3 | 531 | 89.06% |
| SHOP240621C00045000 | 2024-04-30 9:46AM EDT | 45.00 | 28.70 | 27.10 | 27.75 | 0.00 | - | 1 | 936 | 80.18% |
| SHOP240621C00050000 | 2024-05-01 11:59AM EDT | 50.00 | 20.00 | 22.35 | 23.00 | 0.00 | - | 1 | 1,777 | 72.71% |
| SHOP240621C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 17.05 | 17.85 | 18.45 | 0.00 | - | 4 | 2,283 | 67.38% |
| SHOP240621C00060000 | 2024-05-02 3:25PM EDT | 60.00 | 13.93 | 13.65 | 14.20 | +0.33 | +2.43% | 224 | 4,090 | 62.79% |
| SHOP240621C00065000 | 2024-05-02 3:24PM EDT | 65.00 | 10.47 | 10.20 | 10.50 | +1.72 | +19.66% | 105 | 1,466 | 61.21% |
| SHOP240621C00070000 | 2024-05-02 3:39PM EDT | 70.00 | 7.27 | 7.20 | 7.30 | +0.90 | +14.13% | 62 | 5,265 | 58.67% |
| SHOP240621C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 4.92 | 4.85 | 5.00 | +0.71 | +16.86% | 604 | 10,307 | 57.70% |
| SHOP240621C00080000 | 2024-05-02 3:57PM EDT | 80.00 | 3.15 | 3.15 | 3.25 | +0.36 | +12.90% | 252 | 4,227 | 56.84% |
| SHOP240621C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 2.03 | 1.90 | 2.10 | +0.32 | +18.71% | 48 | 3,533 | 56.15% |
| SHOP240621C00090000 | 2024-05-02 3:11PM EDT | 90.00 | 1.33 | 1.26 | 1.30 | +0.19 | +16.67% | 115 | 2,381 | 56.71% |
| SHOP240621C00095000 | 2024-05-02 2:20PM EDT | 95.00 | 0.83 | 0.77 | 0.86 | +0.11 | +15.28% | 20 | 2,800 | 57.32% |
| SHOP240621C00100000 | 2024-05-02 3:55PM EDT | 100.00 | 0.45 | 0.47 | 0.50 | +0.04 | +9.76% | 19 | 3,856 | 57.13% |
| SHOP240621C00105000 | 2024-05-02 3:11PM EDT | 105.00 | 0.31 | 0.28 | 0.39 | +0.10 | +47.62% | 8 | 5,753 | 58.84% |
| SHOP240621C00110000 | 2024-05-02 11:33AM EDT | 110.00 | 0.18 | 0.13 | 0.25 | -0.05 | -21.74% | 1 | 1,089 | 58.30% |
| SHOP240621C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 6 | 1,315 | 58.20% |
| SHOP240621C00120000 | 2024-04-26 3:34PM EDT | 120.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 66 | 405 | 59.38% |
| SHOP240621C00125000 | 2024-05-01 12:55PM EDT | 125.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 100 | 434 | 63.87% |
| SHOP240621C00130000 | 2024-04-17 12:26PM EDT | 130.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 120 | 65.23% |
| SHOP240621C00135000 | 2024-04-30 10:02AM EDT | 135.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 30 | 1,189 | 67.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-04-03 12:33PM EDT | 22.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1,696 | 132.03% |
| SHOP240621P00025000 | 2024-04-17 11:26AM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 3,019 | 120.70% |
| SHOP240621P00030000 | 2024-04-19 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 3,466 | 101.17% |
| SHOP240621P00035000 | 2024-04-30 10:42AM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3,171 | 84.38% |
| SHOP240621P00040000 | 2024-04-30 10:29AM EDT | 40.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 2,611 | 72.85% |
| SHOP240621P00045000 | 2024-05-01 3:07PM EDT | 45.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 7 | 8,181 | 65.43% |
| SHOP240621P00050000 | 2024-05-01 2:49PM EDT | 50.00 | 0.35 | 0.27 | 0.38 | +0.04 | +12.90% | 1 | 7,051 | 61.33% |
| SHOP240621P00055000 | 2024-05-02 3:57PM EDT | 55.00 | 0.73 | 0.70 | 0.73 | 0.00 | - | 19 | 4,847 | 58.40% |
| SHOP240621P00060000 | 2024-05-02 3:35PM EDT | 60.00 | 1.48 | 1.41 | 1.52 | -0.29 | -16.38% | 64 | 4,452 | 56.20% |
| SHOP240621P00065000 | 2024-05-02 3:51PM EDT | 65.00 | 2.78 | 2.78 | 2.83 | -0.02 | -0.71% | 151 | 4,104 | 55.23% |
| SHOP240621P00070000 | 2024-05-02 3:51PM EDT | 70.00 | 4.78 | 4.70 | 4.85 | -0.07 | -1.44% | 110 | 4,737 | 54.13% |
| SHOP240621P00075000 | 2024-05-02 3:18PM EDT | 75.00 | 7.31 | 7.40 | 7.50 | -1.49 | -16.93% | 113 | 2,721 | 53.27% |
| SHOP240621P00080000 | 2024-05-02 2:31PM EDT | 80.00 | 10.70 | 10.70 | 10.85 | -0.85 | -7.36% | 140 | 1,676 | 52.53% |
| SHOP240621P00085000 | 2024-05-02 10:50AM EDT | 85.00 | 14.99 | 14.35 | 14.75 | -0.29 | -1.90% | 2 | 666 | 50.68% |
| SHOP240621P00090000 | 2024-05-02 10:46AM EDT | 90.00 | 19.88 | 18.60 | 19.10 | +1.04 | +5.52% | 2 | 531 | 54.03% |
| SHOP240621P00095000 | 2024-04-19 10:43AM EDT | 95.00 | 24.46 | 23.20 | 23.65 | 0.00 | - | 2 | 233 | 54.10% |
| SHOP240621P00100000 | 2024-04-18 12:42PM EDT | 100.00 | 30.35 | 27.90 | 28.40 | 0.00 | - | 5 | 85 | 54.88% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00135000 | 2024-03-27 3:10PM EDT | 135.00 | 57.24 | 63.25 | 64.10 | 0.00 | - | 2 | 0 | 99.46% |
© 2024 Yahoo. Todos los derechos reservados.