Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
16.670,55 +41,56 (+0,25%) Euro Stoxx 50
4.495,95 +22,18 (+0,50%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.044,60 -1,80 (-0,09%) EUR/USD
1,0774 -0,0024 (-0,23%) Bitcoin EUR
40.562,56 +341,96 (+0,85%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231208C00035000 | 2023-10-30 9:39AM EST | 35.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SHOP231208C00039000 | 2023-11-01 9:42AM EST | 39.00 | 10.35 | 34.65 | 35.25 | 0.00 | - | 1 | 4 | 1,082.23% |
| SHOP231208C00040000 | 2023-12-04 1:16PM EST | 40.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| SHOP231208C00041000 | 2023-11-01 11:44AM EST | 41.00 | 8.10 | 32.70 | 33.15 | 0.00 | - | - | 13 | 1,008.20% |
| SHOP231208C00042000 | 2023-11-15 10:09AM EST | 42.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| SHOP231208C00043000 | 2023-11-01 1:43PM EST | 43.00 | 6.50 | 30.70 | 31.15 | 0.00 | - | - | 20 | 941.41% |
| SHOP231208C00044000 | 2023-11-02 10:01AM EST | 44.00 | 15.90 | 29.60 | 30.30 | 0.00 | - | 2 | 10 | 912.89% |
| SHOP231208C00045000 | 2023-11-02 11:16AM EST | 45.00 | 14.78 | 28.70 | 29.15 | 0.00 | - | - | 4 | 877.73% |
| SHOP231208C00046000 | 2023-12-01 11:15AM EST | 46.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SHOP231208C00047000 | 2023-12-01 3:51PM EST | 47.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SHOP231208C00048000 | 2023-12-07 10:40AM EST | 48.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| SHOP231208C00049000 | 2023-12-05 9:53AM EST | 49.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHOP231208C00050000 | 2023-12-07 2:19PM EST | 50.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 3 | 567 | 0.00% |
| SHOP231208C00051000 | 2023-12-07 2:42PM EST | 51.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SHOP231208C00052000 | 2023-12-07 1:20PM EST | 52.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 0.00% |
| SHOP231208C00053000 | 2023-12-07 3:22PM EST | 53.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SHOP231208C00054000 | 2023-12-07 3:24PM EST | 54.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| SHOP231208C00055000 | 2023-12-07 3:22PM EST | 55.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| SHOP231208C00056000 | 2023-12-07 11:41AM EST | 56.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| SHOP231208C00057000 | 2023-12-06 3:48PM EST | 57.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| SHOP231208C00058000 | 2023-12-07 11:11AM EST | 58.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 17 | 391 | 0.00% |
| SHOP231208C00059000 | 2023-12-07 11:45AM EST | 59.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| SHOP231208C00060000 | 2023-12-07 2:23PM EST | 60.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.00% |
| SHOP231208C00061000 | 2023-12-07 1:39PM EST | 61.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 0.00% |
| SHOP231208C00062000 | 2023-12-07 11:55AM EST | 62.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 16 | 191 | 0.00% |
| SHOP231208C00063000 | 2023-12-07 3:04PM EST | 63.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 22 | 717 | 0.00% |
| SHOP231208C00064000 | 2023-12-07 1:17PM EST | 64.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 5 | 667 | 0.00% |
| SHOP231208C00065000 | 2023-12-07 3:18PM EST | 65.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 50 | 688 | 0.00% |
| SHOP231208C00066000 | 2023-12-07 12:54PM EST | 66.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 0.00% |
| SHOP231208C00067000 | 2023-12-07 3:39PM EST | 67.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 77 | 557 | 0.00% |
| SHOP231208C00068000 | 2023-12-07 3:51PM EST | 68.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 357 | 811 | 0.00% |
| SHOP231208C00069000 | 2023-12-07 3:52PM EST | 69.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 140 | 843 | 0.00% |
| SHOP231208C00070000 | 2023-12-07 3:36PM EST | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 345 | 1,447 | 0.00% |
| SHOP231208C00071000 | 2023-12-07 3:59PM EST | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 540 | 1,055 | 0.00% |
| SHOP231208C00072000 | 2023-12-07 3:59PM EST | 72.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,642 | 2,684 | 1.56% |
| SHOP231208C00073000 | 2023-12-07 3:59PM EST | 73.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,696 | 3,971 | 6.25% |
| SHOP231208C00074000 | 2023-12-07 3:59PM EST | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,213 | 2,602 | 12.50% |
| SHOP231208C00075000 | 2023-12-07 3:59PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,746 | 4,506 | 25.00% |
| SHOP231208C00076000 | 2023-12-07 3:59PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 430 | 3,801 | 25.00% |
| SHOP231208C00077000 | 2023-12-07 3:59PM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 308 | 2,550 | 25.00% |
| SHOP231208C00078000 | 2023-12-07 3:36PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 1,691 | 50.00% |
| SHOP231208C00079000 | 2023-12-07 3:50PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 2,079 | 50.00% |
| SHOP231208C00080000 | 2023-12-07 2:49PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,223 | 50.00% |
| SHOP231208C00081000 | 2023-12-07 3:51PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 1,060 | 50.00% |
| SHOP231208C00082000 | 2023-12-07 9:31AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 50.00% |
| SHOP231208C00083000 | 2023-12-05 3:53PM EST | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 205 | 50.00% |
| SHOP231208C00084000 | 2023-12-05 3:57PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 128 | 50.00% |
| SHOP231208C00085000 | 2023-12-06 12:37PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| SHOP231208C00086000 | 2023-12-05 3:15PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 50.00% |
| SHOP231208C00090000 | 2023-12-06 1:22PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,239 | 50.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231208P00035000 | 2023-10-31 9:37AM EST | 35.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 553.13% |
| SHOP231208P00039000 | 2023-11-24 12:54PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| SHOP231208P00040000 | 2023-11-13 12:56PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 248 | 262 | 50.00% |
| SHOP231208P00041000 | 2023-11-24 12:59PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SHOP231208P00042000 | 2023-11-03 2:53PM EST | 42.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 60 | 421.88% |
| SHOP231208P00043000 | 2023-11-13 3:38PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 50.00% |
| SHOP231208P00044000 | 2023-11-02 10:42AM EST | 44.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 9 | 21 | 387.50% |
| SHOP231208P00045000 | 2023-12-04 10:23AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 50.00% |
| SHOP231208P00046000 | 2023-11-27 9:54AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SHOP231208P00047000 | 2023-11-24 12:55PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 100.00% |
| SHOP231208P00048000 | 2023-11-27 10:15AM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 794 | 50.00% |
| SHOP231208P00049000 | 2023-11-20 3:53PM EST | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 50.00% |
| SHOP231208P00050000 | 2023-12-04 10:41AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 50.00% |
| SHOP231208P00051000 | 2023-11-28 11:59AM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| SHOP231208P00052000 | 2023-11-29 2:52PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
| SHOP231208P00053000 | 2023-11-29 2:52PM EST | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 50.00% |
| SHOP231208P00054000 | 2023-12-05 11:35AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 50.00% |
| SHOP231208P00055000 | 2023-12-04 3:00PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 50.00% |
| SHOP231208P00056000 | 2023-12-07 10:08AM EST | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,360 | 50.00% |
| SHOP231208P00057000 | 2023-12-04 3:38PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 370 | 50.00% |
| SHOP231208P00058000 | 2023-12-04 2:22PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 540 | 50.00% |
| SHOP231208P00059000 | 2023-12-07 1:09PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 50.00% |
| SHOP231208P00060000 | 2023-12-07 10:01AM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2,629 | 50.00% |
| SHOP231208P00061000 | 2023-12-05 3:09PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 404 | 50.00% |
| SHOP231208P00062000 | 2023-12-07 2:04PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 3,509 | 50.00% |
| SHOP231208P00063000 | 2023-12-07 12:22PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 731 | 50.00% |
| SHOP231208P00064000 | 2023-12-07 3:54PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 319 | 1,974 | 50.00% |
| SHOP231208P00065000 | 2023-12-06 3:58PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 1,732 | 50.00% |
| SHOP231208P00066000 | 2023-12-07 3:00PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 2,253 | 50.00% |
| SHOP231208P00067000 | 2023-12-07 3:43PM EST | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 1,350 | 25.00% |
| SHOP231208P00068000 | 2023-12-07 3:56PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 852 | 1,698 | 25.00% |
| SHOP231208P00069000 | 2023-12-07 3:43PM EST | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 432 | 2,037 | 25.00% |
| SHOP231208P00070000 | 2023-12-07 3:59PM EST | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,502 | 3,476 | 12.50% |
| SHOP231208P00071000 | 2023-12-07 3:59PM EST | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,423 | 2,372 | 6.25% |
| SHOP231208P00072000 | 2023-12-07 3:59PM EST | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 632 | 2,568 | 0.00% |
| SHOP231208P00073000 | 2023-12-07 3:59PM EST | 73.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 160 | 1,742 | 0.00% |
| SHOP231208P00074000 | 2023-12-07 3:59PM EST | 74.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 179 | 1,550 | 0.00% |
| SHOP231208P00075000 | 2023-12-07 3:49PM EST | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 49 | 1,007 | 0.00% |
| SHOP231208P00076000 | 2023-12-07 2:46PM EST | 76.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 75 | 0.00% |
| SHOP231208P00077000 | 2023-12-06 2:59PM EST | 77.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| SHOP231208P00078000 | 2023-12-07 10:42AM EST | 78.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP231208P00079000 | 2023-12-06 11:35AM EST | 79.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHOP231208P00080000 | 2023-12-06 10:31AM EST | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP231208P00081000 | 2023-12-06 2:29PM EST | 81.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SHOP231208P00082000 | 2023-12-07 9:56AM EST | 82.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP231208P00083000 | 2023-12-04 10:44AM EST | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP231208P00085000 | 2023-12-07 9:59AM EST | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP231208P00086000 | 2023-12-07 9:45AM EST | 86.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP231208P00090000 | 2023-12-07 1:20PM EST | 90.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
