Deutsche Märkte öffnen in 7 Stunden 24 Minuten

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,19+1,22 (+2,14%)
Börsenschluss: 04:00PM EDT
58,20 +0,01 (+0,02%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240531C000450002024-05-22 2:00PM EDT45.0014.1512.0514.350.00-15096.88%
SHOP240531C000470002024-05-22 3:19PM EDT47.0011.4010.8011.800.00--3117.97%
SHOP240531C000480002024-05-22 3:19PM EDT48.0010.409.1011.350.00--489.06%
SHOP240531C000500002024-05-28 3:39PM EDT50.008.157.109.30+0.90+12.41%1214460.94%
SHOP240531C000510002024-05-21 12:54PM EDT51.006.675.258.250.00-24156.45%
SHOP240531C000520002024-05-22 11:47AM EDT52.007.405.407.350.00-5579.30%
SHOP240531C000530002024-05-28 10:52AM EDT53.004.504.656.35+0.40+9.76%72180.08%
SHOP240531C000540002024-05-28 11:49AM EDT54.004.073.204.30+0.87+27.19%494450.98%
SHOP240531C000550002024-05-28 3:57PM EDT55.003.302.843.55+1.05+46.67%10142360.16%
SHOP240531C000560002024-05-28 3:56PM EDT56.002.352.152.50+0.80+51.61%69311144.73%
SHOP240531C000565002024-05-28 3:45PM EDT56.501.891.802.00+0.67+54.92%20820038.28%
SHOP240531C000570002024-05-28 3:59PM EDT57.001.541.521.60+0.62+67.39%3,8781,34536.62%
SHOP240531C000580002024-05-28 3:59PM EDT58.000.930.910.94+0.37+66.07%6,8253,47434.67%
SHOP240531C000590002024-05-28 3:59PM EDT59.000.510.500.52+0.18+54.55%8,6153,41835.35%
SHOP240531C000600002024-05-28 3:59PM EDT60.000.250.250.27+0.06+31.58%13,64011,06336.43%
SHOP240531C000610002024-05-28 3:59PM EDT61.000.140.130.150.00-4,5003,17339.06%
SHOP240531C000620002024-05-28 3:59PM EDT62.000.090.080.09-0.02-18.18%1,2005,87642.19%
SHOP240531C000630002024-05-28 3:59PM EDT63.000.060.050.06-0.02-25.00%4931,55246.09%
SHOP240531C000640002024-05-28 3:55PM EDT64.000.040.040.05-0.02-33.33%3021,65950.39%
SHOP240531C000650002024-05-28 3:59PM EDT65.000.030.030.04-0.03-50.00%1,2786,21154.69%
SHOP240531C000660002024-05-28 3:48PM EDT66.000.030.020.04-0.01-25.00%11740159.38%
SHOP240531C000670002024-05-28 3:37PM EDT67.000.030.010.03-0.02-40.00%20538661.72%
SHOP240531C000680002024-05-28 3:56PM EDT68.000.030.020.070.00-4838175.39%
SHOP240531C000690002024-05-28 2:48PM EDT69.000.020.010.03-0.02-50.00%2042471.88%
SHOP240531C000700002024-05-28 2:54PM EDT70.000.020.020.03-0.02-50.00%5151,64779.69%
SHOP240531C000710002024-05-28 11:44AM EDT71.000.020.010.04-0.02-50.00%1123085.16%
SHOP240531C000720002024-05-28 11:47AM EDT72.000.030.010.04-0.01-25.00%127489.84%
SHOP240531C000730002024-05-24 12:59PM EDT73.000.030.000.230.00-2254119.92%
SHOP240531C000740002024-05-28 3:19PM EDT74.000.010.010.02-0.04-80.00%3513493.75%
SHOP240531C000750002024-05-28 3:21PM EDT75.000.020.000.02-0.01-33.33%8571293.75%
SHOP240531C000760002024-05-28 11:51AM EDT76.000.010.000.02-0.04-80.00%33625198.44%
SHOP240531C000770002024-05-28 10:19AM EDT77.000.010.000.02-0.01-50.00%56265103.13%
SHOP240531C000780002024-05-21 11:09AM EDT78.000.020.000.050.00-243118.75%
SHOP240531C000790002024-05-24 9:45AM EDT79.000.070.001.020.00-137205.66%
SHOP240531C000800002024-05-28 3:42PM EDT80.000.010.000.230.00-3586157.81%
SHOP240531C000810002024-05-24 2:04PM EDT81.000.010.000.030.00-6103123.44%
SHOP240531C000820002024-05-24 10:06AM EDT82.000.010.000.020.00-205233121.88%
SHOP240531C000830002024-05-24 10:06AM EDT83.000.010.000.020.00-90114125.00%
SHOP240531C000840002024-05-22 9:42AM EDT84.000.020.000.230.00-119176.95%
SHOP240531C000850002024-05-24 9:45AM EDT85.000.050.000.020.00-1207134.38%
SHOP240531C000900002024-05-24 11:41AM EDT90.000.010.000.020.00-1303150.00%
SHOP240531C000950002024-05-23 2:07PM EDT95.000.050.000.250.00-34105226.56%
SHOP240531C001000002024-05-20 12:48PM EDT100.000.010.000.020.00-60267181.25%
SHOP240531C001050002024-05-17 2:43PM EDT105.000.010.000.020.00-1153196.88%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240531P000450002024-05-28 11:25AM EDT45.000.010.000.020.00-511,41196.88%
SHOP240531P000470002024-05-28 10:31AM EDT47.000.010.000.010.00-1,495875.00%
SHOP240531P000480002024-05-28 3:21PM EDT48.000.010.000.15-0.11-91.67%11100.78%
SHOP240531P000490002024-05-28 2:37PM EDT49.000.010.010.02-0.01-50.00%12314371.88%
SHOP240531P000500002024-05-28 2:57PM EDT50.000.010.000.02-0.02-66.67%20987360.94%
SHOP240531P000510002024-05-28 11:33AM EDT51.000.020.010.02-0.01-33.33%1049657.03%
SHOP240531P000520002024-05-28 3:13PM EDT52.000.030.000.06-0.01-25.00%47710654.69%
SHOP240531P000530002024-05-28 3:10PM EDT53.000.040.020.04-0.03-42.86%52768849.22%
SHOP240531P000540002024-05-28 3:35PM EDT54.000.040.040.06-0.08-66.67%3801,36744.53%
SHOP240531P000550002024-05-28 3:57PM EDT55.000.070.070.08-0.19-73.08%2,7022,46538.09%
SHOP240531P000560002024-05-28 3:59PM EDT56.000.150.120.15-0.36-70.59%3,6741,67334.38%
SHOP240531P000565002024-05-28 3:59PM EDT56.500.210.180.23-0.45-68.18%2,39954033.79%
SHOP240531P000570002024-05-28 3:59PM EDT57.000.330.300.35-0.60-64.52%1,7391,82133.69%
SHOP240531P000580002024-05-28 3:58PM EDT58.000.720.660.71-0.82-53.25%3882,25933.01%
SHOP240531P000590002024-05-28 3:59PM EDT59.001.281.251.33-0.97-43.11%3041,05335.35%
SHOP240531P000600002024-05-28 3:52PM EDT60.002.131.782.41-1.04-32.81%12598253.13%
SHOP240531P000610002024-05-28 3:25PM EDT61.003.232.753.80-0.67-17.18%2748258.69%
SHOP240531P000620002024-05-28 3:56PM EDT62.003.923.554.10-1.08-21.60%2440458.79%
SHOP240531P000630002024-05-24 3:42PM EDT63.005.984.555.050.00-2032264.45%
SHOP240531P000640002024-05-28 2:06PM EDT64.006.524.756.25-0.44-6.32%1032488.09%
SHOP240531P000650002024-05-28 2:53PM EDT65.007.606.458.95-0.40-5.00%38196125.00%
SHOP240531P000660002024-05-28 2:30PM EDT66.008.355.758.100.00-55994.04%
SHOP240531P000670002024-05-17 11:45AM EDT67.009.408.509.950.00-130112.50%
SHOP240531P000680002024-05-24 3:32PM EDT68.0011.008.8010.850.00-63264.06%
SHOP240531P000690002024-05-28 12:42PM EDT69.0011.099.7511.85-0.21-1.86%169171.48%
SHOP240531P000700002024-05-28 10:15AM EDT70.0012.8211.4013.80-0.17-1.31%276164.26%
SHOP240531P000710002024-05-13 3:34PM EDT71.0012.2811.2513.800.00-120185.55%
SHOP240531P000720002024-05-14 2:02PM EDT72.0014.3312.7515.000.00-100103.52%
SHOP240531P000730002024-05-15 3:19PM EDT73.0013.9114.5515.950.00-1500159.77%
SHOP240531P000740002024-05-20 3:57PM EDT74.0015.2015.4016.900.00-16156.64%
SHOP240531P000750002024-05-14 2:01PM EDT75.0017.3415.7517.850.00-282220.31%
SHOP240531P000760002024-05-17 1:40PM EDT76.0017.6517.0518.850.00-30141.80%
SHOP240531P000770002024-05-10 10:36AM EDT77.0016.5017.3020.450.00-10129.69%
SHOP240531P000780002024-05-22 10:36AM EDT78.0018.6018.7521.000.00-11134.38%
SHOP240531P000790002024-05-14 2:17PM EDT79.0021.1019.7521.950.00-11130.47%
SHOP240531P000800002024-05-28 12:03PM EDT80.0022.0920.8522.90+1.49+7.23%19144.53%
SHOP240531P000820002024-05-22 10:36AM EDT82.0022.6022.3024.800.00-88264.94%
SHOP240531P000840002024-05-22 10:36AM EDT84.0024.6025.3027.900.00--0261.33%
SHOP240531P000850002024-05-06 9:35AM EDT85.0011.4026.5028.900.00--5275.49%
SHOP240531P000900002024-05-28 12:50PM EDT90.0032.2631.4033.90+12.65+64.51%11299.41%
SHOP240531P001000002024-05-08 2:57PM EDT100.0037.4541.3543.750.00-1300339.06%
SHOP240531P001050002024-05-09 3:02PM EDT105.0042.8545.6048.850.00-1500321.09%