Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-04-26 9:35AM EDT | 12.50 | 58.98 | 58.25 | 60.95 | 0.00 | - | 1 | 393 | 111.91% |
| SHOP250117C00015000 | 2024-03-22 1:11PM EDT | 15.00 | 64.85 | 53.15 | 56.10 | 0.00 | - | 1 | 730 | 0.00% |
| SHOP250117C00017500 | 2024-01-25 12:59PM EDT | 17.50 | 64.75 | 58.00 | 60.80 | 0.00 | - | 1 | 37 | 193.85% |
| SHOP250117C00020000 | 2024-04-16 12:54PM EDT | 20.00 | 50.16 | 52.40 | 52.85 | 0.00 | - | 5 | 448 | 99.90% |
| SHOP250117C00022500 | 2024-01-11 2:57PM EDT | 22.50 | 59.80 | 68.35 | 70.40 | 0.00 | - | 1 | 142 | 441.89% |
| SHOP250117C00025000 | 2024-04-26 1:24PM EDT | 25.00 | 47.80 | 47.65 | 48.15 | 0.00 | - | 2 | 1,463 | 89.40% |
| SHOP250117C00030000 | 2024-05-02 9:54AM EDT | 30.00 | 42.50 | 43.05 | 43.55 | +1.50 | +3.66% | 5 | 2,494 | 81.88% |
| SHOP250117C00035000 | 2024-04-25 12:04PM EDT | 35.00 | 38.40 | 38.55 | 39.05 | 0.00 | - | 1 | 2,651 | 75.59% |
| SHOP250117C00040000 | 2024-04-29 10:24AM EDT | 40.00 | 35.51 | 34.15 | 34.50 | 0.00 | - | 4 | 3,488 | 69.25% |
| SHOP250117C00045000 | 2024-04-29 9:46AM EDT | 45.00 | 30.25 | 30.10 | 30.45 | 0.00 | - | 4 | 790 | 66.09% |
| SHOP250117C00050000 | 2024-05-01 9:52AM EDT | 50.00 | 25.14 | 26.25 | 26.50 | 0.00 | - | 6 | 5,549 | 62.78% |
| SHOP250117C00055000 | 2024-05-02 10:17AM EDT | 55.00 | 21.87 | 22.75 | 23.15 | -0.53 | -2.37% | 1 | 2,725 | 61.17% |
| SHOP250117C00060000 | 2024-05-02 12:25PM EDT | 60.00 | 19.80 | 19.60 | 19.80 | -0.82 | -3.98% | 7 | 3,677 | 59.13% |
| SHOP250117C00065000 | 2024-05-01 3:00PM EDT | 65.00 | 16.19 | 16.70 | 17.00 | -0.56 | -3.34% | 2 | 8,192 | 57.78% |
| SHOP250117C00070000 | 2024-05-02 11:46AM EDT | 70.00 | 14.30 | 14.10 | 14.25 | +0.20 | +1.42% | 50 | 4,156 | 56.01% |
| SHOP250117C00075000 | 2024-05-02 11:13AM EDT | 75.00 | 11.77 | 11.80 | 12.00 | -0.15 | -1.26% | 5 | 3,087 | 54.83% |
| SHOP250117C00080000 | 2024-05-02 10:23AM EDT | 80.00 | 9.40 | 9.90 | 10.10 | -0.40 | -4.08% | 1 | 9,702 | 54.13% |
| SHOP250117C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 8.25 | 8.20 | 8.40 | 0.00 | - | 54 | 2,523 | 53.23% |
| SHOP250117C00090000 | 2024-05-02 11:22AM EDT | 90.00 | 6.75 | 6.75 | 6.90 | 0.00 | - | 30 | 4,521 | 52.33% |
| SHOP250117C00095000 | 2024-05-02 11:53AM EDT | 95.00 | 5.77 | 5.65 | 5.80 | +0.95 | +19.71% | 19 | 3,627 | 52.19% |
| SHOP250117C00100000 | 2024-05-02 11:54AM EDT | 100.00 | 4.80 | 4.65 | 4.75 | +0.52 | +12.15% | 13 | 5,472 | 51.60% |
| SHOP250117C00105000 | 2024-05-02 11:51AM EDT | 105.00 | 3.95 | 3.85 | 4.00 | +0.60 | +17.91% | 20 | 1,599 | 51.49% |
| SHOP250117C00110000 | 2024-05-01 11:02AM EDT | 110.00 | 2.74 | 3.15 | 3.35 | 0.00 | - | 3 | 711 | 51.25% |
| SHOP250117C00115000 | 2024-05-02 9:57AM EDT | 115.00 | 2.40 | 2.67 | 2.77 | -0.37 | -13.36% | 22 | 383 | 51.21% |
| SHOP250117C00120000 | 2024-05-02 11:53AM EDT | 120.00 | 2.27 | 2.09 | 2.27 | +0.29 | +14.65% | 4 | 2,188 | 50.54% |
| SHOP250117C00125000 | 2024-05-01 11:40AM EDT | 125.00 | 1.55 | 1.84 | 1.89 | 0.00 | - | 3 | 149 | 50.87% |
| SHOP250117C00130000 | 2024-05-01 1:09PM EDT | 130.00 | 1.34 | 1.53 | 1.58 | 0.00 | - | 22 | 359 | 50.81% |
| SHOP250117C00135000 | 2024-05-02 10:38AM EDT | 135.00 | 1.21 | 1.27 | 1.33 | -0.02 | -1.63% | 33 | 875 | 50.78% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-04-23 3:55PM EDT | 12.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 1,973 | 81.25% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 1,217 | 79.30% |
| SHOP250117P00017500 | 2024-04-16 1:13PM EDT | 17.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 341 | 73.05% |
| SHOP250117P00020000 | 2024-04-16 2:35PM EDT | 20.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 1 | 2,749 | 68.36% |
| SHOP250117P00022500 | 2024-04-26 3:12PM EDT | 22.50 | 0.28 | 0.04 | 0.23 | 0.00 | - | 1 | 858 | 65.04% |
| SHOP250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.14 | 0.07 | 0.30 | 0.00 | - | 6 | 2,059 | 62.40% |
| SHOP250117P00030000 | 2024-04-26 11:57AM EDT | 30.00 | 0.41 | 0.35 | 0.48 | 0.00 | - | 1 | 5,555 | 60.40% |
| SHOP250117P00035000 | 2024-04-29 1:05PM EDT | 35.00 | 0.64 | 0.59 | 0.77 | 0.00 | - | 2 | 5,246 | 56.45% |
| SHOP250117P00040000 | 2024-05-01 9:37AM EDT | 40.00 | 1.20 | 1.06 | 1.12 | 0.00 | - | 31 | 8,051 | 53.35% |
| SHOP250117P00045000 | 2024-05-01 12:51PM EDT | 45.00 | 1.97 | 1.78 | 1.85 | 0.00 | - | 1 | 8,400 | 51.95% |
| SHOP250117P00050000 | 2024-05-02 9:52AM EDT | 50.00 | 2.85 | 2.72 | 2.83 | -0.20 | -6.56% | 10 | 8,428 | 50.38% |
| SHOP250117P00055000 | 2024-05-01 3:22PM EDT | 55.00 | 4.02 | 4.00 | 4.15 | 0.00 | - | 29 | 3,700 | 49.61% |
| SHOP250117P00060000 | 2024-05-01 10:21AM EDT | 60.00 | 5.80 | 5.60 | 5.75 | -0.53 | -8.37% | 2 | 7,237 | 48.22% |
| SHOP250117P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 8.25 | 7.55 | 7.75 | 0.00 | - | 2 | 4,639 | 47.17% |
| SHOP250117P00070000 | 2024-05-02 10:00AM EDT | 70.00 | 10.33 | 9.95 | 10.10 | +0.03 | +0.29% | 1 | 1,924 | 46.14% |
| SHOP250117P00075000 | 2024-05-01 2:44PM EDT | 75.00 | 12.60 | 12.60 | 12.80 | 0.00 | - | 29 | 3,260 | 45.17% |
| SHOP250117P00080000 | 2024-05-01 12:14PM EDT | 80.00 | 16.55 | 15.50 | 15.75 | 0.00 | - | 90 | 3,734 | 43.88% |
| SHOP250117P00085000 | 2024-04-29 11:12AM EDT | 85.00 | 18.60 | 18.85 | 19.15 | 0.00 | - | 29 | 3,271 | 43.20% |
| SHOP250117P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 23.80 | 22.40 | 22.70 | 0.00 | - | 10 | 1,430 | 41.93% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 95.00 | 24.00 | 26.20 | 26.70 | 0.00 | - | 1 | 297 | 41.59% |
| SHOP250117P00100000 | 2024-04-19 12:29PM EDT | 100.00 | 32.55 | 30.25 | 30.75 | 0.00 | - | 1 | 327 | 40.41% |
| SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 105.00 | 35.55 | 34.70 | 35.15 | 0.00 | - | 46 | 119 | 40.17% |
| SHOP250117P00110000 | 2024-02-15 3:38PM EDT | 110.00 | 31.30 | 34.30 | 35.90 | 0.00 | - | 3 | 169 | 0.00% |
| SHOP250117P00115000 | 2024-03-05 12:43PM EDT | 115.00 | 42.80 | 40.15 | 41.60 | 0.00 | - | 2 | 52 | 0.00% |
| SHOP250117P00120000 | 2024-04-11 9:33AM EDT | 120.00 | 48.25 | 48.45 | 48.95 | 0.00 | - | 1 | 31 | 38.48% |
| SHOP250117P00125000 | 2024-02-21 1:09PM EDT | 125.00 | 50.00 | 46.90 | 47.35 | 0.00 | - | 5 | 141 | 0.00% |
| SHOP250117P00130000 | 2024-04-25 2:56PM EDT | 130.00 | 59.65 | 58.00 | 58.70 | 0.00 | - | 1 | 1 | 39.48% |
| SHOP250117P00135000 | 2024-04-25 3:01PM EDT | 135.00 | 64.10 | 62.95 | 63.65 | 0.00 | - | 2 | 0 | 40.58% |
© 2024 Yahoo. Todos los derechos reservados.