U.S. markets closed
F S&P 500
5,243.25 -3.00 (-0.06%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,247.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,067.90 0.00 (0.00%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,367.50 -7.50 (-0.32%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00075000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -4.56 | -99.13% | 330 | 3,428 | 81.25% |
| SHOP240524C00075000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.06 | -4.84 | -98.78% | 66 | 515 | 56.64% |
| SHOP240531C00075000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 0.11 | 0.06 | 0.12 | -4.99 | -97.84% | 43 | 430 | 53.91% |
| SHOP240607C00075000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 0.11 | 0.07 | 0.14 | -5.29 | -97.96% | 82 | 164 | 50.10% |
| SHOP240614C00075000 | 2024-05-03 10:13AM EDT | 2024-06-14 | 0.15 | 0.03 | 0.21 | -5.14 | -97.16% | 43 | 51 | 48.34% |
| SHOP240621C00075000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.20 | 0.21 | 0.22 | -5.82 | -96.68% | 1,618 | 8,609 | 44.43% |
| SHOP240719C00075000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 0.53 | 0.50 | 0.57 | -6.52 | -92.48% | 718 | 2,152 | 42.85% |
| SHOP240920C00075000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 2.12 | 2.10 | 2.25 | -7.78 | -78.59% | 502 | 5,309 | 48.84% |
| SHOP241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 2.58 | 2.58 | 2.76 | -5.72 | -68.92% | 939 | 637 | 48.36% |
| SHOP241220C00075000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 4.25 | 4.25 | 4.35 | -8.15 | -65.73% | 78 | 897 | 50.45% |
| SHOP250117C00075000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 4.81 | 4.65 | 4.80 | -8.54 | -63.97% | 684 | 3,022 | 50.33% |
| SHOP250321C00075000 | 2024-05-02 10:40AM EDT | 2025-03-21 | 6.18 | 6.05 | 6.25 | -6.87 | -52.64% | 18 | 48 | 51.50% |
| SHOP250620C00075000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 7.90 | 5.55 | 10.50 | -6.95 | -46.80% | 418 | 1,498 | 53.08% |
| SHOP260116C00075000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 11.40 | 11.20 | 12.20 | -10.21 | -47.25% | 249 | 2,319 | 55.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00075000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 15.81 | 15.55 | 17.70 | +10.91 | +222.65% | 1,196 | 3,612 | 144.92% |
| SHOP240524P00075000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 16.13 | 14.90 | 16.50 | +10.63 | +193.27% | 9 | 54 | 92.38% |
| SHOP240531P00075000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 16.18 | 15.65 | 16.50 | +10.78 | +199.63% | 10 | 21 | 74.46% |
| SHOP240607P00075000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 16.10 | 15.55 | 16.40 | +7.80 | +93.98% | 21 | 21 | 60.25% |
| SHOP240614P00075000 | 2024-05-02 10:21AM EDT | 2024-06-14 | 4.90 | 15.55 | 16.50 | -3.22 | -39.66% | 2 | 21 | 57.13% |
| SHOP240621P00075000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 16.30 | 14.90 | 17.25 | +10.29 | +171.21% | 65 | 2,737 | 69.29% |
| SHOP240719P00075000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 16.10 | 15.05 | 16.35 | +9.05 | +128.37% | 342 | 1,378 | 36.38% |
| SHOP240920P00075000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 17.17 | 16.75 | 17.25 | +8.27 | +92.92% | 2 | 2,171 | 38.62% |
| SHOP241018P00075000 | 2024-05-06 10:09AM EDT | 2024-10-18 | 14.81 | 16.95 | 17.50 | +4.22 | +39.85% | 72 | 388 | 37.45% |
| SHOP241220P00075000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 18.21 | 18.05 | 18.65 | +5.61 | +44.52% | 10 | 525 | 39.88% |
| SHOP250117P00075000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 18.65 | 18.35 | 18.80 | +7.00 | +60.09% | 3 | 3,248 | 38.51% |
| SHOP250321P00075000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 19.61 | 18.20 | 19.70 | +6.12 | +45.37% | 1 | 67 | 39.21% |
| SHOP250620P00075000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 20.36 | 19.50 | 20.70 | +6.31 | +44.91% | 2 | 704 | 38.96% |
| SHOP260116P00075000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 22.24 | 21.15 | 22.75 | +5.64 | +33.98% | 4 | 885 | 38.66% |
© 2024 Yahoo. Todos los derechos reservados.