U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.06-0.34 (-0.78%)
Al cierre: 04:00PM EST
43.13 +0.07 (+0.16%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP221209C000240002022-12-01 1:05PM EST24.0019.4518.7019.350.00-34267.97%
SHOP221209C000270002022-12-01 2:45PM EST27.0016.0815.9016.350.00-12167.97%
SHOP221209C000280002022-12-02 1:55PM EST28.0014.9514.7515.25-0.54-3.49%176189.06%
SHOP221209C000290002022-12-02 3:20PM EST29.0014.4013.9014.20+0.18+1.27%2267165.63%
SHOP221209C000300002022-12-02 2:22PM EST30.0013.1112.7013.25-0.39-2.89%5509163.67%
SHOP221209C000310002022-12-02 1:35PM EST31.0012.1512.0012.20-0.50-3.95%23535114.06%
SHOP221209C000320002022-12-02 2:37PM EST32.0010.9910.9511.15-0.16-1.43%6377119.53%
SHOP221209C000325002022-12-02 10:30AM EST32.5011.3510.4010.70+0.60+5.58%2153124.61%
SHOP221209C000330002022-12-02 1:27PM EST33.0010.229.8010.30-0.35-3.31%3105134.38%
SHOP221209C000335002022-12-02 2:23PM EST33.509.709.459.80-0.02-0.21%76998.05%
SHOP221209C000340002022-12-02 3:34PM EST34.009.219.009.20-0.21-2.23%5413785.94%
SHOP221209C000345002022-12-02 2:54PM EST34.508.608.358.80-0.50-5.49%219770.31%
SHOP221209C000350002022-12-02 3:35PM EST35.008.188.058.25-0.27-3.20%5027188.67%
SHOP221209C000355002022-12-02 3:58PM EST35.507.667.557.70-0.34-4.25%3731178.52%
SHOP221209C000360002022-12-02 2:19PM EST36.007.236.957.25-0.16-2.17%7592067.97%
SHOP221209C000365002022-12-02 3:35PM EST36.506.706.606.75-0.45-6.29%249577.73%
SHOP221209C000370002022-12-02 3:38PM EST37.006.136.006.25-0.47-7.12%9644964.45%
SHOP221209C000375002022-12-02 3:45PM EST37.505.695.555.75-0.01-0.18%6356663.87%
SHOP221209C000380002022-12-02 3:59PM EST38.005.255.205.30-0.35-6.25%4661,63170.70%
SHOP221209C000385002022-12-02 3:15PM EST38.504.854.655.00-0.40-7.62%823471.88%
SHOP221209C000390002022-12-02 3:58PM EST39.004.374.254.40-0.28-6.02%7385066.02%
SHOP221209C000395002022-12-02 3:11PM EST39.503.963.854.00-0.37-8.55%5433767.09%
SHOP221209C000400002022-12-02 3:59PM EST40.003.503.403.55-0.45-11.39%7793,10463.87%
SHOP221209C000405002022-12-02 3:53PM EST40.503.073.053.20-0.48-13.52%45953065.63%
SHOP221209C000410002022-12-02 3:58PM EST41.002.762.672.80-0.35-11.25%34676363.87%
SHOP221209C000415002022-12-02 3:59PM EST41.502.432.282.45-0.49-16.78%13169662.31%
SHOP221209C000420002022-12-02 3:59PM EST42.002.072.052.13-0.35-14.46%1,0042,52763.87%
SHOP221209C000425002022-12-02 3:59PM EST42.501.841.751.84-0.31-14.42%25857663.38%
SHOP221209C000430002022-12-02 3:59PM EST43.001.531.511.56-0.44-22.34%6861,35663.28%
SHOP221209C000435002022-12-02 3:59PM EST43.501.321.261.32-0.35-20.96%7541,42662.74%
SHOP221209C000440002022-12-02 3:59PM EST44.001.101.061.12-0.40-26.67%3,0142,12262.99%
SHOP221209C000450002022-12-02 3:59PM EST45.000.760.750.77-0.34-30.91%4,6582,65663.28%
SHOP221209C000460002022-12-02 3:59PM EST46.000.500.490.54-0.23-31.51%72885763.67%
SHOP221209C000470002022-12-02 3:59PM EST47.000.360.330.35-0.20-35.71%2841,39064.06%
SHOP221209C000480002022-12-02 3:59PM EST48.000.230.220.25-0.18-43.90%4381,68965.63%
SHOP221209C000490002022-12-02 2:40PM EST49.000.170.150.18-0.12-41.38%54341867.58%
SHOP221209C000500002022-12-02 3:49PM EST50.000.150.110.12-0.07-31.82%5411,70369.34%
SHOP221209C000510002022-12-02 3:54PM EST51.000.080.080.10-0.09-52.94%7834572.66%
SHOP221209C000520002022-12-02 2:40PM EST52.000.070.060.07-0.05-41.67%6828374.61%
SHOP221209C000530002022-12-02 3:53PM EST53.000.050.030.06-0.05-50.00%8618975.78%
SHOP221209C000540002022-12-02 2:49PM EST54.000.050.040.05-0.03-37.50%1530381.25%
SHOP221209C000560002022-12-02 3:57PM EST56.000.040.000.04-0.01-20.00%2524082.03%
SHOP221209C000570002022-12-02 3:31PM EST57.000.040.000.05-0.01-20.00%184989.06%
SHOP221209C000580002022-12-02 11:46AM EST58.000.040.000.06+0.02+100.00%76096.88%
SHOP221209C000590002022-12-02 1:35PM EST59.000.020.000.07-0.01-33.33%15124103.13%
SHOP221209C000620002022-12-02 10:05AM EST62.000.020.000.020.00-101376100.00%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SHOP221209P000190002022-11-17 9:41AM EST19.000.030.000.040.00-29211237.50%
SHOP221209P000200002022-11-28 9:40AM EST20.000.030.000.040.00-422225.00%
SHOP221209P000210002022-11-29 10:33AM EST21.000.020.000.040.00-1276210.94%
SHOP221209P000220002022-11-29 12:34PM EST22.000.010.000.040.00-6308198.44%
SHOP221209P000230002022-11-28 9:35AM EST23.000.020.000.040.00-2222185.94%
SHOP221209P000240002022-11-28 10:34AM EST24.000.020.000.040.00-296175.00%
SHOP221209P000250002022-12-01 2:27PM EST25.000.010.000.040.00-243443162.50%
SHOP221209P000260002022-12-02 12:16PM EST26.000.010.000.040.00-1242153.13%
SHOP221209P000270002022-12-01 2:57PM EST27.000.020.000.040.00-18608142.19%
SHOP221209P000280002022-12-02 3:42PM EST28.000.010.010.02-0.01-50.00%1476128.13%
SHOP221209P000290002022-12-01 3:15PM EST29.000.020.000.050.00-96205126.56%
SHOP221209P000300002022-12-02 3:18PM EST30.000.010.000.02-0.01-50.00%72794103.13%
SHOP221209P000310002022-12-02 3:55PM EST31.000.010.000.02-0.01-50.00%12644295.31%
SHOP221209P000320002022-12-02 2:28PM EST32.000.020.020.03-0.01-33.33%431,39497.66%
SHOP221209P000325002022-12-02 3:27PM EST32.500.020.020.03-0.01-33.33%4034992.97%
SHOP221209P000330002022-12-02 3:03PM EST33.000.020.020.04-0.03-60.00%1565991.41%
SHOP221209P000335002022-12-02 3:27PM EST33.500.040.030.04-0.01-20.00%8836688.28%
SHOP221209P000340002022-12-02 3:55PM EST34.000.040.030.04-0.02-33.33%12978084.38%
SHOP221209P000345002022-12-02 2:21PM EST34.500.050.040.05-0.03-37.50%7463782.81%
SHOP221209P000350002022-12-02 3:56PM EST35.000.050.040.05-0.03-37.50%26879978.13%
SHOP221209P000355002022-12-02 3:28PM EST35.500.050.050.06-0.05-50.00%758676.17%
SHOP221209P000360002022-12-02 3:56PM EST36.000.060.060.07-0.05-45.45%3249573.83%
SHOP221209P000365002022-12-02 3:48PM EST36.500.090.070.10-0.05-35.71%1420573.05%
SHOP221209P000370002022-12-02 3:49PM EST37.000.100.090.10-0.07-41.18%25277869.53%
SHOP221209P000375002022-12-02 3:58PM EST37.500.120.110.13-0.09-42.86%11247268.16%
SHOP221209P000380002022-12-02 3:47PM EST38.000.160.150.16-0.09-36.00%4661,08167.19%
SHOP221209P000385002022-12-02 3:44PM EST38.500.210.190.21-0.09-30.00%8828266.21%
SHOP221209P000390002022-12-02 3:59PM EST39.000.250.250.26-0.11-30.56%7111,51865.23%
SHOP221209P000395002022-12-02 3:58PM EST39.500.320.320.34-0.13-28.89%18827264.65%
SHOP221209P000400002022-12-02 3:59PM EST40.000.410.400.42-0.15-26.79%2,5361,68763.48%
SHOP221209P000405002022-12-02 3:56PM EST40.500.510.500.55-0.16-23.88%10225463.38%
SHOP221209P000410002022-12-02 3:59PM EST41.000.650.650.68-0.15-18.75%69922263.38%
SHOP221209P000415002022-12-02 3:57PM EST41.500.800.780.84-0.16-16.67%66236462.50%
SHOP221209P000420002022-12-02 3:56PM EST42.000.980.981.02-0.22-18.33%1,86452362.60%
SHOP221209P000425002022-12-02 3:57PM EST42.501.201.181.23-0.17-12.41%67950162.11%
SHOP221209P000430002022-12-02 3:59PM EST43.001.441.421.49-0.12-7.69%1,42648262.50%
SHOP221209P000440002022-12-02 3:56PM EST44.001.971.952.06-0.19-8.80%1,16223561.91%
SHOP221209P000450002022-12-02 3:59PM EST45.002.652.622.79-0.05-1.85%33610963.57%
SHOP221209P000460002022-12-02 3:43PM EST46.003.403.353.55+0.05+1.49%474663.38%
SHOP221209P000470002022-12-02 3:11PM EST47.004.304.154.45-0.10-2.27%183265.33%