U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,763.75 +114.00 (+0.65%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.12 +0.17 (+0.22%) 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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719C00035000 | 2024-04-01 10:50AM EDT | 35.00 | 42.28 | 34.55 | 35.10 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP240719C00040000 | 2024-04-01 11:03AM EDT | 40.00 | 37.80 | 29.85 | 30.25 | 0.00 | - | 11 | 25 | 0.00% |
| SHOP240719C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 25.70 | 27.50 | 28.00 | 0.00 | - | 1 | 1 | 74.02% |
| SHOP240719C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 21.80 | 22.85 | 23.30 | -0.55 | -2.46% | 1 | 264 | 66.85% |
| SHOP240719C00055000 | 2024-05-01 3:05PM EDT | 55.00 | 18.40 | 18.60 | 19.05 | 0.00 | - | 27 | 517 | 64.01% |
| SHOP240719C00060000 | 2024-05-01 3:05PM EDT | 60.00 | 14.40 | 14.45 | 15.70 | 0.00 | - | 7 | 181 | 62.98% |
| SHOP240719C00065000 | 2024-05-01 10:23AM EDT | 65.00 | 9.18 | 11.00 | 12.30 | 0.00 | - | 4 | 267 | 60.77% |
| SHOP240719C00070000 | 2024-05-02 3:36PM EDT | 70.00 | 8.38 | 8.20 | 8.35 | +1.02 | +13.86% | 37 | 747 | 55.37% |
| SHOP240719C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 5.85 | 5.85 | 6.00 | +0.45 | +8.33% | 506 | 1,911 | 54.20% |
| SHOP240719C00080000 | 2024-05-02 3:45PM EDT | 80.00 | 4.10 | 4.05 | 4.20 | +0.50 | +13.89% | 242 | 1,647 | 53.35% |
| SHOP240719C00085000 | 2024-05-02 3:46PM EDT | 85.00 | 2.81 | 2.75 | 2.87 | +0.16 | +6.04% | 21 | 1,252 | 52.80% |
| SHOP240719C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 1.90 | 1.81 | 2.00 | +0.09 | +4.97% | 38 | 1,605 | 52.71% |
| SHOP240719C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 1.30 | 1.08 | 1.30 | +0.29 | +28.71% | 38 | 3,366 | 51.61% |
| SHOP240719C00100000 | 2024-05-02 2:15PM EDT | 100.00 | 0.86 | 0.80 | 0.90 | +0.13 | +17.81% | 87 | 4,139 | 52.78% |
| SHOP240719C00105000 | 2024-05-02 2:43PM EDT | 105.00 | 0.59 | 0.54 | 0.63 | +0.05 | +9.26% | 22 | 3,698 | 53.37% |
| SHOP240719C00110000 | 2024-04-29 10:14AM EDT | 110.00 | 0.43 | 0.35 | 0.46 | 0.00 | - | 10 | 382 | 53.96% |
| SHOP240719C00115000 | 2024-05-01 12:00PM EDT | 115.00 | 0.19 | 0.19 | 0.34 | 0.00 | - | 10 | 499 | 54.00% |
| SHOP240719C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 0.21 | 0.09 | 0.25 | -0.01 | -4.55% | 2 | 513 | 53.91% |
| SHOP240719C00125000 | 2024-05-01 10:06AM EDT | 125.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 16 | 219 | 54.49% |
| SHOP240719C00130000 | 2024-05-02 3:51PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 5 | 4,618 | 56.25% |
| SHOP240719C00135000 | 2024-05-01 3:24PM EDT | 135.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 25 | 779 | 56.64% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719P00035000 | 2024-04-30 12:07PM EDT | 35.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 3 | 1,585 | 72.66% |
| SHOP240719P00040000 | 2024-04-19 1:07PM EDT | 40.00 | 0.18 | 0.04 | 0.19 | 0.00 | - | 20 | 150 | 62.11% |
| SHOP240719P00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 20 | 1,253 | 59.38% |
| SHOP240719P00050000 | 2024-05-01 11:22AM EDT | 50.00 | 0.74 | 0.50 | 0.58 | 0.00 | - | 19 | 371 | 55.62% |
| SHOP240719P00055000 | 2024-05-01 3:00PM EDT | 55.00 | 1.11 | 1.10 | 1.21 | +0.01 | +0.91% | 1 | 1,670 | 54.59% |
| SHOP240719P00060000 | 2024-05-02 1:15PM EDT | 60.00 | 2.10 | 2.03 | 2.09 | +0.12 | +6.06% | 16 | 2,460 | 52.30% |
| SHOP240719P00065000 | 2024-05-02 2:10PM EDT | 65.00 | 3.35 | 3.45 | 3.55 | -0.05 | -1.47% | 240 | 2,522 | 50.83% |
| SHOP240719P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 5.49 | 5.45 | 5.60 | -0.86 | -13.54% | 76 | 1,168 | 50.16% |
| SHOP240719P00075000 | 2024-05-02 3:43PM EDT | 75.00 | 8.14 | 8.10 | 8.25 | -0.16 | -1.93% | 41 | 1,252 | 49.12% |
| SHOP240719P00080000 | 2024-05-02 12:44PM EDT | 80.00 | 11.50 | 11.20 | 11.50 | +0.15 | +1.32% | 117 | 1,504 | 48.39% |
| SHOP240719P00085000 | 2024-05-01 12:01PM EDT | 85.00 | 17.38 | 15.05 | 15.30 | 0.00 | - | 1 | 404 | 48.23% |
| SHOP240719P00090000 | 2024-05-01 12:14PM EDT | 90.00 | 21.15 | 19.10 | 19.40 | 0.00 | - | 22 | 1,852 | 47.27% |
| SHOP240719P00095000 | 2024-04-01 12:18PM EDT | 95.00 | 19.06 | 23.75 | 24.15 | 0.00 | - | 1 | 195 | 51.10% |
| SHOP240719P00100000 | 2024-03-25 12:40PM EDT | 100.00 | 22.70 | 27.60 | 28.15 | 0.00 | - | 6 | 10 | 37.01% |
| SHOP240719P00105000 | 2024-05-02 9:35AM EDT | 105.00 | 34.00 | 32.80 | 33.35 | -1.80 | -5.03% | 3 | 27 | 48.05% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 110.00 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP240719P00115000 | 2024-04-10 3:30PM EDT | 115.00 | 43.05 | 42.60 | 43.35 | 0.00 | - | 235 | 0 | 56.79% |
| SHOP240719P00120000 | 2024-02-12 1:09PM EDT | 120.00 | 32.05 | 41.20 | 41.80 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240719P00125000 | 2024-02-09 11:38AM EDT | 125.00 | 36.95 | 47.95 | 49.55 | 0.00 | - | - | 0 | 0.00% |
| SHOP240719P00130000 | 2024-04-18 12:21PM EDT | 130.00 | 59.80 | 57.65 | 59.35 | 0.00 | - | 1 | 0 | 72.51% |
© 2024 Yahoo. Todos los derechos reservados.