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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-03-21 1:18PM EDT | 25.00 | 57.60 | 44.60 | 49.50 | 0.00 | - | 3 | 2,706 | 89.06% |
| SHOP250620C00030000 | 2024-04-23 10:14AM EDT | 30.00 | 46.00 | 42.60 | 46.90 | 0.00 | - | 1 | 749 | 77.95% |
| SHOP250620C00035000 | 2024-04-10 10:39AM EDT | 35.00 | 41.69 | 40.05 | 40.70 | 0.00 | - | 2 | 90 | 71.48% |
| SHOP250620C00040000 | 2024-04-25 3:08PM EDT | 40.00 | 35.25 | 36.05 | 37.60 | 0.00 | - | 2 | 225 | 70.62% |
| SHOP250620C00045000 | 2024-04-29 1:17PM EDT | 45.00 | 32.80 | 31.35 | 34.40 | 0.00 | - | 20 | 107 | 66.19% |
| SHOP250620C00050000 | 2024-04-26 2:17PM EDT | 50.00 | 29.00 | 29.05 | 31.10 | 0.00 | - | 2 | 374 | 66.99% |
| SHOP250620C00055000 | 2024-05-01 3:32PM EDT | 55.00 | 25.60 | 25.70 | 26.65 | 0.00 | - | 2 | 214 | 61.73% |
| SHOP250620C00060000 | 2024-04-30 1:59PM EDT | 60.00 | 22.62 | 22.40 | 25.45 | 0.00 | - | 12 | 2,314 | 62.81% |
| SHOP250620C00065000 | 2024-05-01 10:14AM EDT | 65.00 | 18.50 | 18.60 | 21.10 | 0.00 | - | 12 | 2,161 | 56.15% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 70.00 | 17.57 | 17.60 | 19.05 | 0.00 | - | 1 | 2,553 | 58.22% |
| SHOP250620C00075000 | 2024-05-02 10:19AM EDT | 75.00 | 14.85 | 15.15 | 18.00 | +0.55 | +3.85% | 1 | 1,374 | 58.62% |
| SHOP250620C00080000 | 2024-05-01 11:40AM EDT | 80.00 | 12.40 | 13.65 | 14.05 | 0.00 | - | 11 | 1,133 | 55.15% |
| SHOP250620C00085000 | 2024-04-30 1:59PM EDT | 85.00 | 11.57 | 11.90 | 12.35 | 0.00 | - | 1 | 1,386 | 54.41% |
| SHOP250620C00090000 | 2024-05-02 11:00AM EDT | 90.00 | 10.00 | 9.90 | 11.15 | +0.26 | +2.67% | 6 | 903 | 53.52% |
| SHOP250620C00095000 | 2024-05-01 10:04AM EDT | 95.00 | 8.10 | 8.10 | 9.50 | 0.00 | - | 3 | 6,084 | 51.67% |
| SHOP250620C00100000 | 2024-05-02 11:16AM EDT | 100.00 | 8.00 | 7.75 | 9.20 | +0.50 | +6.67% | 1 | 1,151 | 54.06% |
| SHOP250620C00105000 | 2024-05-02 1:00PM EDT | 105.00 | 7.05 | 6.90 | 8.70 | +0.90 | +14.63% | 95 | 2,739 | 54.91% |
| SHOP250620C00110000 | 2024-05-01 10:59AM EDT | 110.00 | 5.35 | 3.85 | 6.25 | 0.00 | - | 5 | 981 | 52.27% |
| SHOP250620C00115000 | 2024-05-02 10:34AM EDT | 115.00 | 5.15 | 4.20 | 6.00 | +0.48 | +10.28% | 1 | 4,151 | 50.54% |
| SHOP250620C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 130 | 51.14% |
| SHOP250620C00125000 | 2024-05-01 12:30PM EDT | 125.00 | 3.49 | 3.15 | 5.20 | 0.00 | - | 1 | 190 | 51.38% |
| SHOP250620C00130000 | 2024-05-01 10:52AM EDT | 130.00 | 3.30 | 3.35 | 4.70 | 0.00 | - | 1 | 247 | 52.81% |
| SHOP250620C00135000 | 2024-05-02 1:18PM EDT | 135.00 | 3.30 | 2.78 | 4.25 | -0.16 | -4.62% | 1 | 234 | 52.44% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-04-29 2:38PM EDT | 25.00 | 0.49 | 0.20 | 1.30 | 0.00 | - | 17 | 198 | 64.50% |
| SHOP250620P00030000 | 2024-04-17 2:20PM EDT | 30.00 | 1.00 | 0.10 | 2.60 | 0.00 | - | 10 | 561 | 62.92% |
| SHOP250620P00035000 | 2024-04-29 1:05PM EDT | 35.00 | 1.33 | 1.27 | 1.64 | 0.00 | - | 1 | 2,753 | 54.44% |
| SHOP250620P00040000 | 2024-04-25 10:26AM EDT | 40.00 | 2.07 | 1.90 | 2.48 | 0.00 | - | 10 | 1,209 | 52.30% |
| SHOP250620P00045000 | 2024-04-30 11:47AM EDT | 45.00 | 3.10 | 2.65 | 4.20 | 0.00 | - | 1 | 683 | 52.12% |
| SHOP250620P00050000 | 2024-05-02 1:57PM EDT | 50.00 | 4.32 | 2.51 | 5.25 | -0.38 | -8.09% | 500 | 951 | 53.28% |
| SHOP250620P00055000 | 2024-05-02 10:24AM EDT | 55.00 | 6.10 | 4.75 | 6.10 | +0.25 | +4.27% | 6 | 1,343 | 48.40% |
| SHOP250620P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 8.01 | 7.55 | 7.95 | 0.00 | - | 240 | 1,245 | 47.24% |
| SHOP250620P00065000 | 2024-05-01 1:20PM EDT | 65.00 | 10.60 | 8.85 | 10.30 | 0.00 | - | 33 | 731 | 46.91% |
| SHOP250620P00070000 | 2024-05-02 11:38AM EDT | 70.00 | 12.30 | 10.00 | 14.50 | +0.25 | +2.07% | 1 | 1,123 | 51.93% |
| SHOP250620P00075000 | 2024-04-24 3:23PM EDT | 75.00 | 14.91 | 14.75 | 16.50 | 0.00 | - | 33 | 698 | 48.38% |
| SHOP250620P00080000 | 2024-04-18 3:27PM EDT | 80.00 | 19.00 | 17.65 | 18.90 | 0.00 | - | 4 | 1,425 | 45.51% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 42.24% |
| SHOP250620P00090000 | 2024-04-30 10:59AM EDT | 90.00 | 24.46 | 23.00 | 24.70 | 0.00 | - | 2 | 251 | 40.80% |
| SHOP250620P00095000 | 2024-04-30 2:01PM EDT | 95.00 | 28.45 | 27.80 | 28.30 | 0.00 | - | 8 | 137 | 39.62% |
| SHOP250620P00100000 | 2024-02-27 11:22AM EDT | 100.00 | 29.67 | 28.70 | 29.25 | 0.00 | - | 20 | 53 | 25.48% |
| SHOP250620P00105000 | 2024-01-12 10:41AM EDT | 105.00 | 30.90 | 26.85 | 27.50 | 0.00 | - | 10 | 9 | 0.00% |
| SHOP250620P00110000 | 2024-02-13 4:01PM EDT | 110.00 | 37.92 | 34.50 | 37.30 | 0.00 | - | - | 1 | 0.00% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 46.90 | 0.00 | - | - | 20 | 0.00% |
| SHOP250620P00130000 | 2024-02-09 11:48AM EDT | 130.00 | 45.30 | 53.35 | 55.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.