Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,67+0,16 (+0,23%)
Börsenschluss: 04:00PM EDT
69,66 -0,01 (-0,01%)
Nachbörse: 04:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240517C000400002024-04-15 10:34AM EDT40.0029.8729.3530.400.00-1421107.03%
SHOP240517C000450002024-04-18 10:13AM EDT45.0024.8524.4525.450.00-11792.38%
SHOP240517C000500002024-04-18 3:21PM EDT50.0019.9519.3020.600.00-87173.34%
SHOP240517C000550002024-04-19 2:55PM EDT55.0014.8513.1515.95-1.00-6.31%6923785.45%
SHOP240517C000600002024-04-19 3:28PM EDT60.0011.4511.2512.40+0.51+4.66%9152779.05%
SHOP240517C000650002024-04-19 3:37PM EDT65.007.857.757.85+0.10+1.29%17484667.87%
SHOP240517C000700002024-04-19 3:52PM EDT70.005.055.005.10+0.15+3.06%1941,79366.48%
SHOP240517C000750002024-04-19 3:59PM EDT75.003.103.103.20+0.06+1.97%4602,87866.53%
SHOP240517C000800002024-04-19 3:53PM EDT80.001.851.821.90+0.07+3.93%4555,10066.33%
SHOP240517C000850002024-04-19 3:54PM EDT85.001.061.011.090.00-2734,65566.16%
SHOP240517C000900002024-04-19 2:23PM EDT90.000.610.600.63+0.03+5.17%1043,65567.38%
SHOP240517C000950002024-04-19 3:41PM EDT95.000.340.340.37-0.01-2.86%661,74968.36%
SHOP240517C001000002024-04-19 1:31PM EDT100.000.200.160.27-0.02-9.09%693,15869.92%
SHOP240517C001050002024-04-18 11:08AM EDT105.000.130.100.16-0.03-18.75%280371.29%
SHOP240517C001100002024-04-19 12:27PM EDT110.000.110.030.11+0.01+10.00%61,31671.48%
SHOP240517C001150002024-04-18 11:05AM EDT115.000.070.040.110.00-248477.73%
SHOP240517C001200002024-04-19 3:59PM EDT120.000.070.010.07+0.03+75.00%157377.34%
SHOP240517C001250002024-04-16 11:02AM EDT125.000.010.010.120.00-274187.11%
SHOP240517C001300002024-04-19 9:50AM EDT130.000.010.010.11-0.02-66.67%2315191.02%
SHOP240517C001350002024-04-19 12:49PM EDT135.000.010.010.13-0.03-75.00%5031097.27%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240517P000400002024-04-19 2:45PM EDT40.000.040.010.080.00-928885.16%
SHOP240517P000450002024-04-19 3:48PM EDT45.000.130.090.13+0.04+44.44%51,71878.32%
SHOP240517P000500002024-04-19 3:34PM EDT50.000.260.250.36+0.01+4.00%12720574.71%
SHOP240517P000550002024-04-19 3:58PM EDT55.000.620.500.64-0.02-3.12%6265566.46%
SHOP240517P000600002024-04-19 3:43PM EDT60.001.481.291.43+0.03+2.07%3452,46364.58%
SHOP240517P000650002024-04-19 3:48PM EDT65.002.852.832.87-0.10-3.39%5272,94663.92%
SHOP240517P000700002024-04-19 3:54PM EDT70.005.155.055.15-0.15-2.83%1673,52762.92%
SHOP240517P000750002024-04-19 3:38PM EDT75.008.158.108.40-0.10-1.21%2083,64663.45%
SHOP240517P000800002024-04-19 3:56PM EDT80.0011.8411.5012.00-0.16-1.33%2094,09559.18%
SHOP240517P000850002024-04-19 1:49PM EDT85.0016.7015.7016.50+0.90+5.70%42,54560.11%
SHOP240517P000900002024-04-17 9:51AM EDT90.0019.9620.3521.150.00-11,62061.43%
SHOP240517P000950002024-04-19 10:43AM EDT95.0024.2025.2025.95-2.55-9.53%244163.57%
SHOP240517P001000002024-04-11 10:57AM EDT100.0029.4028.8531.750.00-420107.32%
SHOP240517P001050002024-02-14 10:39AM EDT105.0027.8027.4029.100.00-1240.00%
SHOP240517P001100002024-02-29 4:22PM EDT110.0034.0331.8533.700.00-110.00%
SHOP240517P001150002024-02-15 2:16PM EDT115.0032.6036.7538.950.00-300.00%
SHOP240517P001250002024-02-21 3:41PM EDT125.0050.2844.3048.100.00-6100.00%
SHOP240517P001300002024-02-09 11:02AM EDT130.0041.9053.2054.450.00--00.00%