U.S. markets close in 1 hour 39 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.50+3.95 (+5.60%)
A partir del 02:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP250117C000125002024-03-04 10:40AM EDT12.5063.9361.9065.750.00-1394165.23%
SHOP250117C000150002024-03-22 1:11PM EDT15.0064.8553.1556.100.00-17300.00%
SHOP250117C000175002024-01-25 12:59PM EDT17.5064.7558.0060.800.00-137144.95%
SHOP250117C000200002024-04-16 12:54PM EDT20.0050.1654.9555.650.00-544898.58%
SHOP250117C000225002024-01-11 2:57PM EDT22.5059.8068.3570.400.00-1142350.39%
SHOP250117C000250002024-04-23 1:09PM EDT25.0050.0050.3051.05-2.14-4.10%111,47490.77%
SHOP250117C000300002024-04-16 10:46AM EDT30.0039.7045.6546.200.00-102,49481.03%
SHOP250117C000350002024-04-19 11:36AM EDT35.0038.4741.1041.80+1.45+3.92%22,65375.66%
SHOP250117C000400002024-04-23 1:26PM EDT40.0036.7036.8537.15+3.35+10.04%1603,84470.01%
SHOP250117C000450002024-04-23 11:51AM EDT45.0032.2032.7032.95+2.40+8.05%579266.24%
SHOP250117C000500002024-04-23 1:34PM EDT50.0028.4528.8029.00+2.68+10.40%155,53163.29%
SHOP250117C000550002024-04-19 3:39PM EDT55.0021.0925.0525.300.00-42,72360.51%
SHOP250117C000600002024-04-22 1:39PM EDT60.0018.7821.7021.900.00-293,63458.52%
SHOP250117C000650002024-04-23 1:29PM EDT65.0018.6018.6019.00+2.40+14.81%228,18757.15%
SHOP250117C000700002024-04-23 10:28AM EDT70.0015.8015.9516.10+2.30+17.04%194,02055.63%
SHOP250117C000750002024-04-23 1:47PM EDT75.0013.4613.5013.65+1.94+16.84%643,17154.38%
SHOP250117C000800002024-04-23 1:57PM EDT80.0011.5011.4011.50+1.90+19.79%1399,63153.41%
SHOP250117C000850002024-04-23 11:26AM EDT85.009.329.559.65+1.52+19.49%92,57552.55%
SHOP250117C000900002024-04-23 1:26PM EDT90.007.858.008.10+1.10+16.30%564,54151.96%
SHOP250117C000950002024-04-23 11:36AM EDT95.006.456.656.75+1.10+20.56%223,67351.34%
SHOP250117C001000002024-04-23 1:00PM EDT100.005.355.555.65+0.95+21.59%585,41650.98%
SHOP250117C001050002024-04-23 10:31AM EDT105.004.404.604.70+0.50+12.82%11,58050.56%
SHOP250117C001100002024-04-23 11:32AM EDT110.003.703.803.95+0.52+16.35%371350.31%
SHOP250117C001150002024-04-22 9:48AM EDT115.002.653.153.300.00-139250.08%
SHOP250117C001200002024-04-22 3:07PM EDT120.002.182.672.730.00-242,20250.16%
SHOP250117C001250002024-04-23 10:26AM EDT125.002.042.222.30+0.31+17.92%513650.15%
SHOP250117C001300002024-04-23 1:01PM EDT130.001.801.811.93+0.29+19.21%336550.07%
SHOP250117C001350002024-04-23 12:06PM EDT135.001.511.571.63+0.23+17.97%2681050.10%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP250117P000125002024-03-19 12:42PM EDT12.500.050.020.100.00-51,97386.72%
SHOP250117P000150002024-04-08 1:01PM EDT15.000.020.000.140.00-101,21779.49%
SHOP250117P000175002024-04-16 1:13PM EDT17.500.070.000.150.00-234172.66%
SHOP250117P000200002024-04-16 2:35PM EDT20.000.150.010.160.00-12,74967.19%
SHOP250117P000225002024-04-19 1:16PM EDT22.500.160.080.190.00-1085865.53%
SHOP250117P000250002024-04-17 11:29AM EDT25.000.230.150.20-0.02-8.00%22,06162.50%
SHOP250117P000300002024-04-23 11:23AM EDT30.000.350.200.39-0.06-14.63%35,56057.52%
SHOP250117P000350002024-04-22 1:46PM EDT35.000.750.490.630.00-55,24755.13%
SHOP250117P000400002024-04-23 1:57PM EDT40.001.000.961.00-0.26-20.63%4188,43853.17%
SHOP250117P000450002024-04-23 12:44PM EDT45.001.641.581.62-0.26-13.68%728,48151.47%
SHOP250117P000500002024-04-23 12:13PM EDT50.002.482.442.49-0.52-17.33%1,0047,95150.15%
SHOP250117P000550002024-04-23 1:29PM EDT55.003.673.553.70-0.88-19.34%133,64849.13%
SHOP250117P000600002024-04-23 12:19PM EDT60.005.195.055.15-0.71-12.03%1117,26447.77%
SHOP250117P000650002024-04-23 1:29PM EDT65.006.976.806.95-1.23-15.00%5044,21646.59%
SHOP250117P000700002024-04-23 11:33AM EDT70.009.059.009.10-1.30-12.56%211,88845.52%
SHOP250117P000750002024-04-23 11:01AM EDT75.0011.9511.4511.60-1.10-8.43%83,23644.53%
SHOP250117P000800002024-04-23 9:42AM EDT80.0015.4014.2014.35-1.10-6.67%53,76943.25%
SHOP250117P000850002024-04-23 11:32AM EDT85.0017.9017.3517.50-1.70-8.67%53,26642.32%
SHOP250117P000900002024-04-17 10:43AM EDT90.0023.4520.7020.900.00-151,44041.21%
SHOP250117P000950002024-04-05 12:53PM EDT95.0024.0024.3524.650.00-129740.45%
SHOP250117P001000002024-04-19 12:29PM EDT100.0032.5528.3528.600.00-132739.51%
SHOP250117P001050002024-04-12 10:26AM EDT105.0035.5532.2532.900.00-4611939.36%
SHOP250117P001100002024-02-15 3:38PM EDT110.0031.3034.3035.900.00-316927.05%
SHOP250117P001150002024-03-05 12:43PM EDT115.0042.8040.1541.600.00-25236.60%
SHOP250117P001200002024-04-11 9:33AM EDT120.0048.2545.9546.250.00-13135.82%
SHOP250117P001250002024-02-21 1:09PM EDT125.0050.0046.9047.350.00-51410.00%
SHOP250117P001300002024-04-04 3:08PM EDT130.0055.2555.2056.050.00-3037.77%
SHOP250117P001350002024-04-11 2:07PM EDT135.0062.8260.2061.200.00-5041.58%