Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231215C00025000 | 2023-11-29 9:45AM EST | 25.00 | 49.10 | 47.30 | 48.15 | 0.00 | - | 65 | 65 | 421.09% |
| SHOP231215C00030000 | 2023-12-07 2:38PM EST | 30.00 | 41.69 | 42.30 | 43.15 | 0.00 | - | 4 | 103 | 354.30% |
| SHOP231215C00035000 | 2023-12-06 12:41PM EST | 35.00 | 38.00 | 37.25 | 37.80 | 0.00 | - | 2 | 1,304 | 187.50% |
| SHOP231215C00040000 | 2023-12-04 1:16PM EST | 40.00 | 33.10 | 32.25 | 32.85 | 0.00 | - | 14 | 132 | 189.06% |
| SHOP231215C00045000 | 2023-12-07 12:12PM EST | 45.00 | 26.99 | 27.00 | 27.80 | 0.00 | - | 1 | 8,851 | 217.19% |
| SHOP231215C00047000 | 2023-11-20 1:01PM EST | 47.00 | 23.00 | 25.25 | 25.80 | 0.00 | - | - | 1 | 118.75% |
| SHOP231215C00049000 | 2023-12-07 1:20PM EST | 49.00 | 22.85 | 23.15 | 23.80 | 0.00 | - | 6 | 6 | 183.98% |
| SHOP231215C00050000 | 2023-12-08 12:19PM EST | 50.00 | 22.52 | 22.35 | 22.80 | +0.62 | +2.83% | 9 | 1,033 | 133.59% |
| SHOP231215C00051000 | 2023-12-08 3:14PM EST | 51.00 | 21.89 | 21.35 | 21.85 | +0.99 | +4.74% | 10 | 14 | 134.77% |
| SHOP231215C00052000 | 2023-12-08 3:13PM EST | 52.00 | 20.87 | 19.35 | 20.80 | +0.97 | +4.87% | 2 | 12 | 160.35% |
| SHOP231215C00053000 | 2023-12-08 9:49AM EST | 53.00 | 19.20 | 17.70 | 19.85 | +0.50 | +2.67% | 6 | 24 | 158.20% |
| SHOP231215C00054000 | 2023-12-08 12:08PM EST | 54.00 | 18.88 | 18.25 | 18.90 | +1.21 | +6.85% | 4 | 24 | 108.98% |
| SHOP231215C00055000 | 2023-12-08 3:52PM EST | 55.00 | 17.65 | 17.40 | 17.75 | +0.70 | +4.13% | 23 | 4,631 | 103.13% |
| SHOP231215C00056000 | 2023-12-08 1:38PM EST | 56.00 | 16.63 | 16.45 | 16.70 | +0.84 | +5.32% | 16 | 32 | 97.27% |
| SHOP231215C00057000 | 2023-12-08 1:50PM EST | 57.00 | 15.65 | 15.40 | 15.85 | +0.80 | +5.39% | 10 | 15 | 101.56% |
| SHOP231215C00058000 | 2023-12-08 3:33PM EST | 58.00 | 14.79 | 14.35 | 14.85 | +0.44 | +3.07% | 4 | 131 | 91.02% |
| SHOP231215C00059000 | 2023-12-06 10:00AM EST | 59.00 | 13.75 | 13.30 | 13.90 | 0.00 | - | 5 | 12 | 84.96% |
| SHOP231215C00060000 | 2023-12-08 3:59PM EST | 60.00 | 12.69 | 12.55 | 12.75 | +0.71 | +5.93% | 87 | 4,714 | 86.33% |
| SHOP231215C00061000 | 2023-12-08 1:25PM EST | 61.00 | 11.61 | 11.45 | 12.00 | +0.48 | +4.31% | 48 | 17 | 88.09% |
| SHOP231215C00062000 | 2023-12-08 3:59PM EST | 62.00 | 10.65 | 10.55 | 10.70 | +0.37 | +3.60% | 17 | 35 | 70.90% |
| SHOP231215C00063000 | 2023-12-08 12:42PM EST | 63.00 | 9.66 | 9.35 | 9.95 | +0.86 | +9.77% | 11 | 25 | 67.77% |
| SHOP231215C00064000 | 2023-12-08 3:56PM EST | 64.00 | 8.82 | 8.50 | 8.75 | +1.12 | +14.55% | 77 | 41 | 58.98% |
| SHOP231215C00065000 | 2023-12-08 3:37PM EST | 65.00 | 7.87 | 7.30 | 7.75 | +0.92 | +13.24% | 69 | 6,261 | 63.48% |
| SHOP231215C00066000 | 2023-12-08 12:46PM EST | 66.00 | 6.68 | 6.65 | 6.80 | +0.55 | +8.97% | 17 | 91 | 54.98% |
| SHOP231215C00067000 | 2023-12-08 3:06PM EST | 67.00 | 5.94 | 5.55 | 5.85 | +0.77 | +14.89% | 16 | 157 | 55.37% |
| SHOP231215C00068000 | 2023-12-08 2:14PM EST | 68.00 | 5.10 | 4.65 | 4.95 | +0.75 | +17.24% | 69 | 223 | 52.64% |
| SHOP231215C00069000 | 2023-12-08 2:51PM EST | 69.00 | 4.05 | 3.90 | 4.05 | +0.50 | +14.08% | 60 | 350 | 48.54% |
| SHOP231215C00070000 | 2023-12-08 3:55PM EST | 70.00 | 3.29 | 3.10 | 3.25 | +0.42 | +14.63% | 606 | 7,534 | 46.68% |
| SHOP231215C00071000 | 2023-12-08 3:55PM EST | 71.00 | 2.58 | 2.43 | 2.51 | +0.30 | +13.16% | 319 | 917 | 44.68% |
| SHOP231215C00072000 | 2023-12-08 3:59PM EST | 72.00 | 1.90 | 1.80 | 1.89 | +0.16 | +9.20% | 767 | 914 | 43.75% |
| SHOP231215C00073000 | 2023-12-08 3:59PM EST | 73.00 | 1.40 | 1.34 | 1.39 | +0.08 | +6.06% | 1,127 | 1,439 | 43.51% |
| SHOP231215C00074000 | 2023-12-08 3:56PM EST | 74.00 | 1.03 | 0.95 | 0.98 | +0.06 | +6.19% | 578 | 2,476 | 43.07% |
| SHOP231215C00075000 | 2023-12-08 3:59PM EST | 75.00 | 0.70 | 0.67 | 0.70 | -0.01 | -1.41% | 2,926 | 8,839 | 43.80% |
| SHOP231215C00076000 | 2023-12-08 3:58PM EST | 76.00 | 0.48 | 0.46 | 0.48 | -0.03 | -5.88% | 605 | 1,215 | 44.14% |
| SHOP231215C00077000 | 2023-12-08 3:58PM EST | 77.00 | 0.33 | 0.31 | 0.33 | -0.03 | -8.33% | 869 | 2,651 | 44.82% |
| SHOP231215C00078000 | 2023-12-08 3:56PM EST | 78.00 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 448 | 833 | 45.90% |
| SHOP231215C00079000 | 2023-12-08 3:34PM EST | 79.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 377 | 1,140 | 47.07% |
| SHOP231215C00080000 | 2023-12-08 3:53PM EST | 80.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 264 | 9,831 | 48.05% |
| SHOP231215C00081000 | 2023-12-08 3:53PM EST | 81.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 555 | 124 | 49.41% |
| SHOP231215C00082000 | 2023-12-08 3:53PM EST | 82.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 7 | 143 | 50.39% |
| SHOP231215C00083000 | 2023-12-07 1:47PM EST | 83.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 120 | 52.73% |
| SHOP231215C00084000 | 2023-12-07 3:12PM EST | 84.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 29 | 54.69% |
| SHOP231215C00085000 | 2023-12-08 3:51PM EST | 85.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 158 | 1,737 | 55.47% |
| SHOP231215C00090000 | 2023-12-08 2:23PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 995 | 59.38% |
| SHOP231215C00095000 | 2023-12-08 11:57AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 2,289 | 75.00% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231215P00025000 | 2023-10-31 8:40AM EST | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 100.00% |
| SHOP231215P00030000 | 2023-11-14 2:17PM EST | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 978 | 278.13% |
| SHOP231215P00035000 | 2023-11-27 9:47AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 901 | 187.50% |
| SHOP231215P00038000 | 2023-12-01 2:11PM EST | 38.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 2 | 207.81% |
| SHOP231215P00040000 | 2023-12-06 2:20PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,265 | 156.25% |
| SHOP231215P00045000 | 2023-12-08 1:31PM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 9,711 | 157.81% |
| SHOP231215P00046000 | 2023-12-01 1:48PM EST | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 150.78% |
| SHOP231215P00049000 | 2023-12-06 2:27PM EST | 49.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1 | 132.03% |
| SHOP231215P00050000 | 2023-12-07 2:21PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,551 | 100.00% |
| SHOP231215P00053000 | 2023-12-06 9:57AM EST | 53.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 559 | 107.81% |
| SHOP231215P00054000 | 2023-11-30 11:59AM EST | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 205 | 81.25% |
| SHOP231215P00055000 | 2023-12-08 9:45AM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6,206 | 82.81% |
| SHOP231215P00056000 | 2023-12-04 1:24PM EST | 56.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 37 | 91.41% |
| SHOP231215P00057000 | 2023-12-05 12:41PM EST | 57.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,030 | 1,091 | 83.59% |
| SHOP231215P00058000 | 2023-12-07 11:57AM EST | 58.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 720 | 1,069 | 80.08% |
| SHOP231215P00059000 | 2023-12-08 11:41AM EST | 59.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 100 | 256 | 76.17% |
| SHOP231215P00060000 | 2023-12-08 3:45PM EST | 60.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 10,041 | 64.06% |
| SHOP231215P00061000 | 2023-12-08 3:50PM EST | 61.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 53 | 138 | 60.94% |
| SHOP231215P00062000 | 2023-12-08 11:41AM EST | 62.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 35 | 206 | 58.98% |
| SHOP231215P00063000 | 2023-12-08 2:28PM EST | 63.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 30 | 310 | 54.69% |
| SHOP231215P00064000 | 2023-12-08 2:19PM EST | 64.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 239 | 375 | 52.34% |
| SHOP231215P00065000 | 2023-12-08 2:16PM EST | 65.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 182 | 3,852 | 50.20% |
| SHOP231215P00066000 | 2023-12-08 3:48PM EST | 66.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 154 | 453 | 47.46% |
| SHOP231215P00067000 | 2023-12-08 3:28PM EST | 67.00 | 0.15 | 0.14 | 0.16 | -0.17 | -53.12% | 251 | 1,714 | 45.22% |
| SHOP231215P00068000 | 2023-12-08 3:59PM EST | 68.00 | 0.23 | 0.23 | 0.25 | -0.24 | -51.06% | 589 | 726 | 43.95% |
| SHOP231215P00069000 | 2023-12-08 3:49PM EST | 69.00 | 0.36 | 0.36 | 0.38 | -0.29 | -44.62% | 349 | 1,023 | 42.58% |
| SHOP231215P00070000 | 2023-12-08 3:56PM EST | 70.00 | 0.54 | 0.56 | 0.59 | -0.41 | -43.16% | 806 | 3,941 | 41.99% |
| SHOP231215P00071000 | 2023-12-08 3:59PM EST | 71.00 | 0.85 | 0.81 | 0.88 | -0.48 | -36.09% | 732 | 1,262 | 41.46% |
| SHOP231215P00072000 | 2023-12-08 3:57PM EST | 72.00 | 1.19 | 1.17 | 1.28 | -0.64 | -34.97% | 441 | 1,303 | 41.31% |
| SHOP231215P00073000 | 2023-12-08 3:59PM EST | 73.00 | 1.71 | 1.73 | 1.78 | -0.76 | -30.77% | 250 | 723 | 41.07% |
| SHOP231215P00074000 | 2023-12-08 3:52PM EST | 74.00 | 2.31 | 2.22 | 2.39 | -0.82 | -26.20% | 98 | 782 | 41.07% |
| SHOP231215P00075000 | 2023-12-08 2:36PM EST | 75.00 | 2.84 | 3.00 | 3.15 | -1.01 | -26.23% | 20 | 344 | 42.87% |
| SHOP231215P00076000 | 2023-12-08 3:58PM EST | 76.00 | 3.75 | 3.70 | 3.95 | -0.95 | -20.21% | 24 | 530 | 43.75% |
| SHOP231215P00077000 | 2023-12-07 2:41PM EST | 77.00 | 5.58 | 4.65 | 5.55 | 0.00 | - | 21 | 73 | 56.54% |
| SHOP231215P00078000 | 2023-12-06 10:23AM EST | 78.00 | 5.95 | 5.55 | 5.70 | 0.00 | - | 1 | 102 | 45.31% |
| SHOP231215P00079000 | 2023-12-04 10:10AM EST | 79.00 | 6.60 | 6.40 | 6.65 | 0.00 | - | 40 | 50 | 47.66% |
| SHOP231215P00080000 | 2023-12-06 3:20PM EST | 80.00 | 8.47 | 7.15 | 7.75 | 0.00 | - | 230 | 423 | 59.38% |
| SHOP231215P00081000 | 2023-12-05 11:31AM EST | 81.00 | 7.75 | 8.15 | 8.75 | 0.00 | - | - | 18 | 64.75% |
| SHOP231215P00082000 | 2023-12-05 11:15AM EST | 82.00 | 8.90 | 9.15 | 9.80 | 0.00 | - | - | 3 | 73.05% |
| SHOP231215P00084000 | 2023-12-05 11:18AM EST | 84.00 | 10.95 | 11.25 | 11.75 | 0.00 | - | - | 0 | 50.78% |
| SHOP231215P00085000 | 2023-12-05 11:57AM EST | 85.00 | 11.75 | 12.25 | 14.90 | 0.00 | - | 16 | 0 | 126.27% |
| SHOP231215P00090000 | 2023-12-07 11:55AM EST | 90.00 | 18.25 | 17.15 | 17.75 | 0.00 | - | 2 | 0 | 106.74% |
| SHOP231215P00095000 | 2023-12-07 2:22PM EST | 95.00 | 23.35 | 22.25 | 23.70 | 0.00 | - | 1 | 0 | 144.53% |
© 2023 Yahoo. Todos los derechos reservados.