Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.428,67 +858,88 (+1,39%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-07-22 11:21AM EDT | 40.00 | 22.55 | 19.45 | 20.60 | 0.00 | - | 14 | 15 | 146.09% |
| SHOP240802C00045000 | 2024-07-25 12:27PM EDT | 45.00 | 15.40 | 14.85 | 15.65 | 0.00 | - | 6 | 9 | 140.04% |
| SHOP240802C00048000 | 2024-07-25 2:14PM EDT | 48.00 | 12.10 | 11.25 | 12.70 | 0.00 | - | - | - | 75.78% |
| SHOP240802C00050000 | 2024-07-25 3:52PM EDT | 50.00 | 9.65 | 9.50 | 10.65 | 0.00 | - | 52 | 28 | 80.66% |
| SHOP240802C00052000 | 2024-07-25 1:01PM EDT | 52.00 | 8.84 | 7.30 | 8.75 | 0.00 | - | 3 | 3 | 60.35% |
| SHOP240802C00053000 | 2024-07-24 11:58AM EDT | 53.00 | 7.75 | 6.15 | 7.75 | 0.00 | - | 16 | 16 | 100.49% |
| SHOP240802C00055000 | 2024-07-26 3:16PM EDT | 55.00 | 5.20 | 4.40 | 5.80 | -1.20 | -18.75% | 39 | 2 | 82.72% |
| SHOP240802C00056000 | 2024-07-26 1:56PM EDT | 56.00 | 4.73 | 3.65 | 5.00 | +0.73 | +18.25% | 2 | 7 | 51.95% |
| SHOP240802C00057000 | 2024-07-26 11:49AM EDT | 57.00 | 3.75 | 3.05 | 4.20 | +0.60 | +19.05% | 24 | 44 | 55.18% |
| SHOP240802C00058000 | 2024-07-26 2:22PM EDT | 58.00 | 3.00 | 2.65 | 2.89 | -0.05 | -1.64% | 9 | 33 | 53.81% |
| SHOP240802C00059000 | 2024-07-26 3:55PM EDT | 59.00 | 2.04 | 2.03 | 2.28 | +0.06 | +3.03% | 227 | 183 | 50.00% |
| SHOP240802C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 1.51 | 1.51 | 1.57 | +0.09 | +6.34% | 1,459 | 559 | 48.29% |
| SHOP240802C00061000 | 2024-07-26 3:55PM EDT | 61.00 | 1.05 | 1.05 | 1.17 | 0.00 | - | 567 | 828 | 49.27% |
| SHOP240802C00062000 | 2024-07-26 3:56PM EDT | 62.00 | 0.72 | 0.71 | 0.76 | -0.03 | -4.00% | 961 | 646 | 46.97% |
| SHOP240802C00063000 | 2024-07-26 3:58PM EDT | 63.00 | 0.46 | 0.44 | 0.47 | -0.03 | -6.12% | 842 | 872 | 45.36% |
| SHOP240802C00064000 | 2024-07-26 3:58PM EDT | 64.00 | 0.29 | 0.27 | 0.31 | -0.04 | -12.12% | 675 | 925 | 46.00% |
| SHOP240802C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.18 | 0.17 | 0.25 | -0.03 | -14.29% | 2,067 | 3,411 | 49.61% |
| SHOP240802C00066000 | 2024-07-26 3:55PM EDT | 66.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 192 | 637 | 47.36% |
| SHOP240802C00067000 | 2024-07-26 3:52PM EDT | 67.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 238 | 1,349 | 48.83% |
| SHOP240802C00068000 | 2024-07-26 3:55PM EDT | 68.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 285 | 1,501 | 50.00% |
| SHOP240802C00069000 | 2024-07-26 3:02PM EDT | 69.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 55 | 715 | 53.13% |
| SHOP240802C00070000 | 2024-07-26 3:19PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,698 | 6,776 | 53.13% |
| SHOP240802C00071000 | 2024-07-26 1:53PM EDT | 71.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 34 | 307 | 55.47% |
| SHOP240802C00072000 | 2024-07-26 2:59PM EDT | 72.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 441 | 62.50% |
| SHOP240802C00073000 | 2024-07-26 1:51PM EDT | 73.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 36 | 595 | 71.09% |
| SHOP240802C00074000 | 2024-07-26 3:23PM EDT | 74.00 | 0.03 | 0.01 | 0.13 | -0.05 | -62.50% | 44 | 219 | 78.13% |
| SHOP240802C00075000 | 2024-07-26 3:51PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 1,844 | 68.75% |
| SHOP240802C00076000 | 2024-07-23 1:05PM EDT | 76.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 52 | 259 | 79.30% |
| SHOP240802C00077000 | 2024-07-26 3:12PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 483 | 75.78% |
| SHOP240802C00078000 | 2024-07-26 11:01AM EDT | 78.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 113 | 89.06% |
| SHOP240802C00080000 | 2024-07-26 3:13PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 40 | 387 | 102.34% |
| SHOP240802C00085000 | 2024-07-26 3:23PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 16 | 267 | 97.66% |
| SHOP240802C00090000 | 2024-07-26 2:06PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 322 | 72 | 106.25% |
| SHOP240802C00095000 | 2024-07-25 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 372 | 112.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00040000 | 2024-07-25 3:45PM EDT | 40.00 | 0.42 | 0.00 | 0.42 | 0.00 | - | 1 | 481 | 171.48% |
| SHOP240802P00045000 | 2024-07-24 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 72 | 113.67% |
| SHOP240802P00048000 | 2024-07-26 11:04AM EDT | 48.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 20 | - | 80.08% |
| SHOP240802P00049000 | 2024-07-25 10:28AM EDT | 49.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | - | 72.66% |
| SHOP240802P00050000 | 2024-07-26 12:02PM EDT | 50.00 | 0.07 | 0.01 | 0.12 | +0.05 | +250.00% | 1 | 1,297 | 70.31% |
| SHOP240802P00052000 | 2024-07-25 2:38PM EDT | 52.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 31 | 307 | 62.31% |
| SHOP240802P00053000 | 2024-07-26 3:53PM EDT | 53.00 | 0.09 | 0.06 | 0.21 | -0.01 | -10.00% | 13 | 10,411 | 59.18% |
| SHOP240802P00054000 | 2024-07-26 3:46PM EDT | 54.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 15 | 8,766 | 50.59% |
| SHOP240802P00055000 | 2024-07-26 3:32PM EDT | 55.00 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 170 | 188 | 50.39% |
| SHOP240802P00056000 | 2024-07-26 3:59PM EDT | 56.00 | 0.31 | 0.11 | 0.32 | -0.10 | -24.39% | 291 | 216 | 48.63% |
| SHOP240802P00057000 | 2024-07-26 3:37PM EDT | 57.00 | 0.48 | 0.33 | 0.49 | -0.20 | -29.41% | 222 | 488 | 47.46% |
| SHOP240802P00058000 | 2024-07-26 3:57PM EDT | 58.00 | 0.73 | 0.63 | 0.84 | -0.12 | -14.12% | 1,338 | 402 | 50.00% |
| SHOP240802P00059000 | 2024-07-26 3:54PM EDT | 59.00 | 1.05 | 1.05 | 1.15 | -0.35 | -25.00% | 368 | 473 | 47.95% |
| SHOP240802P00060000 | 2024-07-26 3:56PM EDT | 60.00 | 1.58 | 1.50 | 1.60 | -0.31 | -16.40% | 1,371 | 1,088 | 47.36% |
| SHOP240802P00061000 | 2024-07-26 3:59PM EDT | 61.00 | 2.10 | 2.05 | 2.13 | -0.13 | -5.83% | 1,488 | 1,053 | 46.19% |
| SHOP240802P00062000 | 2024-07-26 3:45PM EDT | 62.00 | 2.65 | 2.70 | 2.88 | -0.51 | -16.14% | 241 | 635 | 48.98% |
| SHOP240802P00063000 | 2024-07-26 3:40PM EDT | 63.00 | 3.40 | 3.40 | 3.60 | -0.02 | -0.58% | 102 | 412 | 48.15% |
| SHOP240802P00064000 | 2024-07-26 3:29PM EDT | 64.00 | 4.16 | 3.95 | 4.40 | +0.04 | +0.97% | 75 | 462 | 47.46% |
| SHOP240802P00065000 | 2024-07-26 1:56PM EDT | 65.00 | 4.82 | 5.10 | 6.05 | -0.88 | -15.44% | 48 | 738 | 62.89% |
| SHOP240802P00066000 | 2024-07-26 12:32PM EDT | 66.00 | 6.05 | 5.40 | 7.30 | +0.05 | +0.83% | 9 | 134 | 58.40% |
| SHOP240802P00067000 | 2024-07-26 9:53AM EDT | 67.00 | 5.95 | 6.60 | 8.30 | -1.06 | -15.12% | 1 | 106 | 70.41% |
| SHOP240802P00068000 | 2024-07-25 3:35PM EDT | 68.00 | 8.03 | 7.40 | 9.30 | 0.00 | - | 17 | 53 | 70.61% |
| SHOP240802P00069000 | 2024-07-25 12:23PM EDT | 69.00 | 8.55 | 8.35 | 10.05 | 0.00 | - | 35 | 1 | 64.45% |
| SHOP240802P00070000 | 2024-07-26 3:06PM EDT | 70.00 | 10.25 | 9.35 | 10.25 | +0.24 | +2.40% | 35 | 18 | 74.22% |
| SHOP240802P00071000 | 2024-07-25 2:14PM EDT | 71.00 | 10.95 | 10.75 | 12.00 | -0.05 | -0.45% | 1 | 0 | 89.26% |
| SHOP240802P00072000 | 2024-07-25 10:53AM EDT | 72.00 | 12.69 | 11.40 | 12.30 | 0.00 | - | 1 | 0 | 88.67% |
| SHOP240802P00073000 | 2024-07-26 11:34AM EDT | 73.00 | 12.95 | 12.80 | 13.60 | -0.10 | -0.77% | 1 | 0 | 83.79% |
| SHOP240802P00074000 | 2024-07-26 11:34AM EDT | 74.00 | 13.95 | 13.30 | 15.00 | +2.75 | +24.55% | 2 | 2 | 81.45% |
| SHOP240802P00075000 | 2024-07-25 11:41AM EDT | 75.00 | 15.02 | 14.35 | 15.90 | -0.58 | -3.72% | 10 | 11 | 81.25% |
| SHOP240802P00076000 | 2024-07-22 2:47PM EDT | 76.00 | 13.10 | 15.80 | 17.25 | 0.00 | - | - | 2 | 125.68% |
| SHOP240802P00078000 | 2024-07-19 2:32PM EDT | 78.00 | 15.00 | 17.40 | 19.25 | 0.00 | - | 21 | 0 | 119.34% |
| SHOP240802P00080000 | 2024-07-22 12:35PM EDT | 80.00 | 18.15 | 19.30 | 20.75 | 0.00 | - | 4 | 2 | 159.96% |
