U.S. markets closed
F S&P 500
5,243.50 -2.00 (-0.04%) F Dow Jones
39,557.00 -2.00 (-0.01%) F Nasdaq
18,277.00 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,070.90 -1.60 (-0.08%) Petróleo
79.08 -0.04 (-0.05%) Oro
2,348.20 +5.20 (+0.22%)
Shopify Inc. (SHOP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:55.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00055000 | 2024-05-13 1:07PM EDT | 2024-05-17 | 3.65 | 3.20 | 4.40 | -0.55 | -13.10% | 62 | 284 | 82.42% |
| SHOP240524C00055000 | 2024-05-13 3:44PM EDT | 2024-05-24 | 4.34 | 4.25 | 4.55 | -0.25 | -5.45% | 34 | 58 | 54.69% |
| SHOP240531C00055000 | 2024-05-13 2:17PM EDT | 2024-05-31 | 4.30 | 4.15 | 4.90 | -0.60 | -12.24% | 27 | 29 | 51.27% |
| SHOP240607C00055000 | 2024-05-13 2:25PM EDT | 2024-06-07 | 4.75 | 4.45 | 4.95 | -1.10 | -18.80% | 5 | 30 | 44.48% |
| SHOP240614C00055000 | 2024-05-13 2:50PM EDT | 2024-06-14 | 4.95 | 5.00 | 5.25 | -0.35 | -6.60% | 26 | 55 | 44.48% |
| SHOP240621C00055000 | 2024-05-13 3:44PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.40 | -0.20 | -3.60% | 133 | 2,338 | 42.58% |
| SHOP240628C00055000 | 2024-05-13 3:40PM EDT | 2024-06-28 | 5.60 | 5.50 | 7.50 | -0.68 | -10.83% | 11 | 4 | 54.10% |
| SHOP240719C00055000 | 2024-05-13 3:59PM EDT | 2024-07-19 | 6.30 | 6.00 | 6.55 | -0.24 | -3.67% | 57 | 590 | 45.39% |
| SHOP240920C00055000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 8.88 | 8.85 | 8.95 | -0.38 | -4.10% | 190 | 657 | 50.73% |
| SHOP241018C00055000 | 2024-05-13 2:19PM EDT | 2024-10-18 | 9.45 | 9.50 | 9.75 | -0.41 | -4.16% | 7 | 103 | 51.05% |
| SHOP241220C00055000 | 2024-05-13 2:20PM EDT | 2024-12-20 | 11.40 | 11.05 | 11.65 | -0.39 | -3.31% | 27 | 118 | 53.27% |
| SHOP250117C00055000 | 2024-05-13 3:58PM EDT | 2025-01-17 | 11.95 | 11.85 | 12.05 | -0.25 | -2.05% | 91 | 2,741 | 53.50% |
| SHOP250321C00055000 | 2024-05-13 2:09PM EDT | 2025-03-21 | 13.35 | 13.20 | 13.60 | -0.50 | -3.61% | 2 | 34 | 54.97% |
| SHOP250620C00055000 | 2024-05-13 10:31AM EDT | 2025-06-20 | 15.00 | 14.35 | 15.25 | -0.20 | -1.32% | 2 | 254 | 54.50% |
| SHOP260116C00055000 | 2024-05-13 1:47PM EDT | 2026-01-16 | 18.30 | 17.70 | 20.10 | -0.55 | -2.92% | 23 | 407 | 59.02% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00055000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.13 | -0.07 | -31.82% | 1,253 | 2,047 | 48.63% |
| SHOP240524P00055000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.50 | -0.06 | -13.04% | 313 | 557 | 45.46% |
| SHOP240531P00055000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 0.57 | 0.52 | 0.58 | -0.09 | -13.64% | 114 | 721 | 37.74% |
| SHOP240607P00055000 | 2024-05-13 3:40PM EDT | 2024-06-07 | 0.80 | 0.71 | 0.82 | -0.07 | -8.05% | 28 | 283 | 37.35% |
| SHOP240614P00055000 | 2024-05-13 3:21PM EDT | 2024-06-14 | 1.05 | 0.93 | 1.07 | -0.02 | -1.87% | 22 | 184 | 37.55% |
| SHOP240621P00055000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 1.20 | 1.17 | 1.20 | -0.10 | -7.69% | 328 | 6,326 | 36.11% |
| SHOP240628P00055000 | 2024-05-13 12:37PM EDT | 2024-06-28 | 1.43 | 1.36 | 2.15 | -0.06 | -4.03% | 18 | 84 | 46.48% |
| SHOP240719P00055000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 1.95 | 1.89 | 1.94 | -0.10 | -4.88% | 595 | 3,811 | 36.16% |
| SHOP240920P00055000 | 2024-05-13 3:48PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | -0.15 | -3.61% | 336 | 1,872 | 42.53% |
| SHOP241018P00055000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 4.55 | 4.40 | 4.50 | 0.00 | - | 17 | 361 | 41.72% |
| SHOP241220P00055000 | 2024-05-13 12:54PM EDT | 2024-12-20 | 5.95 | 5.45 | 5.90 | -0.09 | -1.49% | 71 | 713 | 43.51% |
| SHOP250117P00055000 | 2024-05-13 3:16PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.30 | -0.10 | -1.59% | 21 | 3,876 | 43.19% |
| SHOP250321P00055000 | 2024-05-13 3:39PM EDT | 2025-03-21 | 7.19 | 7.10 | 7.25 | -0.11 | -1.51% | 61 | 213 | 43.27% |
| SHOP250620P00055000 | 2024-05-13 2:26PM EDT | 2025-06-20 | 8.30 | 6.90 | 8.50 | -0.11 | -1.31% | 316 | 1,486 | 43.51% |
| SHOP260116P00055000 | 2024-05-13 3:59PM EDT | 2026-01-16 | 10.45 | 9.45 | 10.50 | +0.10 | +0.97% | 49 | 4,952 | 42.37% |
© 2024 Yahoo. Todos los derechos reservados.