U.S. markets closed
F S&P 500
5,106.00 +14.50 (+0.28%) F Dow Jones
38,606.00 +224.00 (+0.58%) F Nasdaq
17,750.75 +101.00 (+0.57%) E-mini Russell 2000 Index Futur
2,025.60 -1.60 (-0.08%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.30 +0.70 (+0.03%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-03-20 2:01PM EDT | 25.00 | 54.67 | 44.95 | 45.75 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240920C00030000 | 2024-04-03 10:47AM EDT | 30.00 | 49.76 | 42.50 | 43.00 | 0.00 | - | 8 | 13 | 93.26% |
| SHOP240920C00035000 | 2024-04-03 2:59PM EDT | 35.00 | 42.38 | 37.75 | 40.00 | 0.00 | - | 1 | 35 | 100.61% |
| SHOP240920C00040000 | 2024-02-07 11:17AM EDT | 40.00 | 46.20 | 37.50 | 38.50 | 0.00 | - | 3 | 48 | 133.76% |
| SHOP240920C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 26.75 | 28.50 | 28.95 | 0.00 | - | 1 | 63 | 69.80% |
| SHOP240920C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 24.30 | 24.20 | 24.70 | 0.00 | - | 5 | 153 | 65.58% |
| SHOP240920C00055000 | 2024-05-01 2:39PM EDT | 55.00 | 19.70 | 20.35 | 20.60 | 0.00 | - | 1 | 160 | 62.33% |
| SHOP240920C00060000 | 2024-05-02 3:49PM EDT | 60.00 | 16.85 | 16.75 | 17.95 | +0.85 | +5.31% | 127 | 609 | 63.21% |
| SHOP240920C00065000 | 2024-05-01 10:08AM EDT | 65.00 | 12.05 | 13.55 | 13.75 | 0.00 | - | 1 | 482 | 57.78% |
| SHOP240920C00070000 | 2024-05-02 2:20PM EDT | 70.00 | 11.05 | 10.85 | 11.10 | +1.50 | +15.71% | 40 | 2,662 | 56.76% |
| SHOP240920C00075000 | 2024-05-02 1:47PM EDT | 75.00 | 8.80 | 8.55 | 9.20 | +1.00 | +12.82% | 63 | 2,751 | 56.85% |
| SHOP240920C00080000 | 2024-05-02 3:52PM EDT | 80.00 | 6.65 | 6.60 | 6.75 | +0.65 | +10.83% | 153 | 2,993 | 54.32% |
| SHOP240920C00085000 | 2024-05-02 1:32PM EDT | 85.00 | 5.15 | 5.05 | 5.20 | +0.30 | +6.19% | 120 | 2,140 | 53.55% |
| SHOP240920C00090000 | 2024-05-02 9:58AM EDT | 90.00 | 3.75 | 3.85 | 4.10 | +0.35 | +10.29% | 4 | 2,242 | 53.43% |
| SHOP240920C00095000 | 2024-05-02 3:39PM EDT | 95.00 | 2.98 | 2.95 | 3.05 | +0.56 | +23.14% | 28 | 876 | 52.87% |
| SHOP240920C00100000 | 2024-05-02 3:40PM EDT | 100.00 | 2.26 | 2.24 | 2.40 | +0.13 | +6.10% | 37 | 1,176 | 52.99% |
| SHOP240920C00105000 | 2024-05-01 2:04PM EDT | 105.00 | 1.67 | 1.68 | 1.76 | +0.27 | +19.29% | 1 | 542 | 52.45% |
| SHOP240920C00110000 | 2024-05-01 1:00PM EDT | 110.00 | 1.12 | 1.27 | 1.35 | +0.11 | +10.89% | 1 | 689 | 52.47% |
| SHOP240920C00115000 | 2024-05-02 10:18AM EDT | 115.00 | 0.84 | 0.97 | 1.06 | +0.07 | +9.09% | 1 | 878 | 52.71% |
| SHOP240920C00120000 | 2024-05-02 12:15PM EDT | 120.00 | 0.73 | 0.59 | 0.80 | +0.01 | +1.39% | 18 | 476 | 51.56% |
| SHOP240920C00125000 | 2024-04-30 10:31AM EDT | 125.00 | 0.67 | 0.56 | 0.60 | 0.00 | - | 28 | 207 | 52.61% |
| SHOP240920C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 0.43 | 0.42 | 0.48 | 0.00 | - | 11 | 68 | 52.83% |
| SHOP240920C00135000 | 2024-05-02 12:27PM EDT | 135.00 | 0.35 | 0.28 | 0.44 | +0.04 | +12.90% | 1 | 215 | 53.32% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-04-19 1:59PM EDT | 25.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 3,605 | 74.02% |
| SHOP240920P00030000 | 2024-04-29 11:20AM EDT | 30.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 720 | 792 | 66.02% |
| SHOP240920P00035000 | 2024-05-01 1:19PM EDT | 35.00 | 0.20 | 0.08 | 0.28 | 0.00 | - | 1 | 419 | 59.67% |
| SHOP240920P00040000 | 2024-05-02 12:18PM EDT | 40.00 | 0.38 | 0.29 | 0.51 | -0.02 | -5.00% | 2 | 804 | 57.62% |
| SHOP240920P00045000 | 2024-05-01 3:30PM EDT | 45.00 | 0.78 | 0.75 | 0.81 | 0.00 | - | 1 | 333 | 55.62% |
| SHOP240920P00050000 | 2024-05-01 10:05AM EDT | 50.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 1 | 774 | 53.30% |
| SHOP240920P00055000 | 2024-05-02 3:31PM EDT | 55.00 | 2.27 | 2.32 | 2.38 | -0.43 | -15.93% | 28 | 1,241 | 52.59% |
| SHOP240920P00060000 | 2024-04-30 2:24PM EDT | 60.00 | 3.85 | 3.45 | 3.70 | 0.00 | - | 5 | 716 | 50.57% |
| SHOP240920P00065000 | 2024-05-02 9:52AM EDT | 65.00 | 5.70 | 5.30 | 5.40 | -0.35 | -5.79% | 20 | 1,473 | 49.95% |
| SHOP240920P00070000 | 2024-05-02 3:16PM EDT | 70.00 | 7.40 | 7.45 | 7.60 | -1.30 | -14.94% | 13 | 1,185 | 48.84% |
| SHOP240920P00075000 | 2024-05-02 2:50PM EDT | 75.00 | 9.95 | 10.10 | 10.30 | -0.85 | -7.87% | 134 | 2,152 | 48.04% |
| SHOP240920P00080000 | 2024-05-02 12:50PM EDT | 80.00 | 13.30 | 13.20 | 13.35 | -1.30 | -8.90% | 128 | 1,229 | 46.79% |
| SHOP240920P00085000 | 2024-05-01 10:37AM EDT | 85.00 | 17.33 | 16.55 | 16.85 | -1.20 | -6.48% | 1 | 297 | 45.87% |
| SHOP240920P00090000 | 2024-04-26 1:04PM EDT | 90.00 | 20.98 | 20.40 | 20.70 | 0.00 | - | 55 | 1,137 | 45.01% |
| SHOP240920P00095000 | 2024-04-25 11:39AM EDT | 95.00 | 25.55 | 24.45 | 25.00 | 0.00 | - | 100 | 147 | 45.45% |
| SHOP240920P00100000 | 2024-04-29 9:51AM EDT | 100.00 | 28.90 | 28.80 | 29.20 | 0.00 | - | 1 | 114 | 43.13% |
| SHOP240920P00105000 | 2024-04-24 2:52PM EDT | 105.00 | 33.70 | 33.45 | 33.80 | 0.00 | - | 30 | 36 | 42.73% |
| SHOP240920P00110000 | 2024-04-23 3:34PM EDT | 110.00 | 36.05 | 37.25 | 38.55 | 0.00 | - | 2 | 82 | 42.77% |
| SHOP240920P00115000 | 2024-03-06 3:32PM EDT | 115.00 | 41.50 | 39.55 | 40.25 | 0.00 | - | 2 | 30 | 0.00% |
| SHOP240920P00120000 | 2024-04-04 2:03PM EDT | 120.00 | 43.50 | 46.70 | 48.35 | 0.00 | - | 1 | 0 | 45.22% |
© 2024 Yahoo. Todos los derechos reservados.