Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.592,73 -847,73 (-1,48%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705C00040000 | 2024-06-21 11:09AM EDT | 40.00 | 24.25 | 24.35 | 28.10 | 0.00 | - | 1 | 3 | 196.09% |
| SHOP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.23 | 19.80 | 22.40 | 0.00 | - | - | 1 | 127.34% |
| SHOP240705C00051000 | 2024-06-27 11:45AM EDT | 51.00 | 15.00 | 13.85 | 15.40 | 0.00 | - | 24 | 25 | 129.69% |
| SHOP240705C00054000 | 2024-06-12 2:39PM EDT | 54.00 | 12.35 | 11.85 | 14.15 | 0.00 | - | - | 1 | 142.97% |
| SHOP240705C00055000 | 2024-06-26 10:58AM EDT | 55.00 | 9.75 | 10.85 | 13.15 | 0.00 | - | 7 | 114 | 133.79% |
| SHOP240705C00056000 | 2024-06-26 3:29PM EDT | 56.00 | 9.40 | 8.95 | 11.45 | 0.00 | - | 6 | 48 | 75.00% |
| SHOP240705C00057000 | 2024-06-27 12:10PM EDT | 57.00 | 9.40 | 7.95 | 10.45 | 0.00 | - | 1 | 55 | 68.36% |
| SHOP240705C00058000 | 2024-06-28 3:03PM EDT | 58.00 | 7.88 | 7.00 | 9.25 | +0.13 | +1.68% | 3 | 63 | 53.71% |
| SHOP240705C00059000 | 2024-06-28 2:07PM EDT | 59.00 | 7.32 | 5.85 | 9.15 | +2.42 | +49.39% | 2 | 121 | 74.71% |
| SHOP240705C00060000 | 2024-06-28 3:00PM EDT | 60.00 | 6.14 | 5.10 | 8.15 | -0.54 | -8.08% | 10 | 436 | 72.66% |
| SHOP240705C00061000 | 2024-06-28 3:15PM EDT | 61.00 | 5.03 | 4.05 | 5.45 | -0.67 | -11.75% | 6 | 138 | 56.45% |
| SHOP240705C00062000 | 2024-06-28 3:21PM EDT | 62.00 | 4.02 | 3.90 | 4.35 | -0.88 | -17.96% | 6 | 495 | 43.95% |
| SHOP240705C00063000 | 2024-06-28 3:56PM EDT | 63.00 | 3.33 | 3.25 | 3.55 | -0.49 | -12.83% | 103 | 249 | 44.24% |
| SHOP240705C00064000 | 2024-06-28 3:35PM EDT | 64.00 | 2.26 | 2.22 | 2.70 | -0.72 | -24.16% | 68 | 772 | 40.38% |
| SHOP240705C00065000 | 2024-06-28 3:58PM EDT | 65.00 | 1.73 | 1.71 | 1.79 | -0.41 | -19.16% | 831 | 2,048 | 32.91% |
| SHOP240705C00066000 | 2024-06-28 3:59PM EDT | 66.00 | 1.16 | 1.16 | 1.20 | -0.28 | -19.44% | 789 | 1,512 | 32.23% |
| SHOP240705C00067000 | 2024-06-28 3:59PM EDT | 67.00 | 0.74 | 0.73 | 0.77 | -0.29 | -28.16% | 1,956 | 1,656 | 32.23% |
| SHOP240705C00068000 | 2024-06-28 3:59PM EDT | 68.00 | 0.46 | 0.43 | 0.49 | -0.23 | -33.33% | 3,441 | 2,219 | 33.11% |
| SHOP240705C00069000 | 2024-06-28 3:59PM EDT | 69.00 | 0.29 | 0.27 | 0.30 | -0.14 | -32.56% | 871 | 957 | 33.89% |
| SHOP240705C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 1,225 | 2,125 | 34.67% |
| SHOP240705C00071000 | 2024-06-28 3:56PM EDT | 71.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 220 | 396 | 35.84% |
| SHOP240705C00072000 | 2024-06-28 3:38PM EDT | 72.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 54 | 490 | 38.28% |
| SHOP240705C00073000 | 2024-06-28 3:58PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 33 | 147 | 40.82% |
| SHOP240705C00074000 | 2024-06-28 1:34PM EDT | 74.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 728 | 213 | 43.75% |
| SHOP240705C00075000 | 2024-06-27 3:59PM EDT | 75.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 101 | 789 | 49.61% |
| SHOP240705C00076000 | 2024-06-28 9:55AM EDT | 76.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 11 | 51 | 50.39% |
| SHOP240705C00077000 | 2024-06-28 3:37PM EDT | 77.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 1 | 33 | 51.95% |
| SHOP240705C00078000 | 2024-06-28 1:34PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 282 | 55.47% |
| SHOP240705C00079000 | 2024-06-24 9:36AM EDT | 79.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 11 | 56.25% |
| SHOP240705C00080000 | 2024-06-28 3:14PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 523 | 82 | 57.03% |
| SHOP240705C00085000 | 2024-06-28 3:23PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 772 | 72.66% |
| SHOP240705C00090000 | 2024-06-28 9:41AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 200 | 100.78% |
| SHOP240705C00095000 | 2024-06-25 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 445 | 90.63% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705P00045000 | 2024-06-03 12:27PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 127.34% |
| SHOP240705P00047000 | 2024-06-25 3:28PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 30 | 108.59% |
| SHOP240705P00048000 | 2024-06-25 9:56AM EDT | 48.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 108.20% |
| SHOP240705P00049000 | 2024-06-26 11:40AM EDT | 49.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 94 | 106 | 96.88% |
| SHOP240705P00050000 | 2024-06-25 9:56AM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 23 | 91.41% |
| SHOP240705P00051000 | 2024-06-13 9:30AM EDT | 51.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 89.84% |
| SHOP240705P00052000 | 2024-06-27 3:56PM EDT | 52.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 1 | 37 | 83.98% |
| SHOP240705P00053000 | 2024-06-17 2:41PM EDT | 53.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 51 | 74.22% |
| SHOP240705P00054000 | 2024-06-28 2:44PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 336 | 60.94% |
| SHOP240705P00055000 | 2024-06-28 1:21PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 87 | 231 | 56.25% |
| SHOP240705P00056000 | 2024-06-27 3:57PM EDT | 56.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 111 | 62.11% |
| SHOP240705P00057000 | 2024-06-27 9:35AM EDT | 57.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 568 | 53.52% |
| SHOP240705P00058000 | 2024-06-28 3:00PM EDT | 58.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 91 | 300 | 48.05% |
| SHOP240705P00059000 | 2024-06-28 3:06PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 552 | 44.53% |
| SHOP240705P00060000 | 2024-06-28 3:19PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 369 | 1,060 | 35.55% |
| SHOP240705P00061000 | 2024-06-28 1:21PM EDT | 61.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 14 | 429 | 36.52% |
| SHOP240705P00062000 | 2024-06-28 3:51PM EDT | 62.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 91 | 713 | 33.59% |
| SHOP240705P00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 236 | 1,424 | 31.54% |
| SHOP240705P00064000 | 2024-06-28 3:59PM EDT | 64.00 | 0.35 | 0.31 | 0.36 | -0.01 | -2.78% | 306 | 1,006 | 30.42% |
| SHOP240705P00065000 | 2024-06-28 3:58PM EDT | 65.00 | 0.62 | 0.58 | 0.65 | +0.02 | +3.33% | 953 | 683 | 30.27% |
| SHOP240705P00066000 | 2024-06-28 3:47PM EDT | 66.00 | 1.04 | 1.00 | 1.05 | +0.04 | +4.00% | 775 | 457 | 29.49% |
| SHOP240705P00067000 | 2024-06-28 3:58PM EDT | 67.00 | 1.63 | 1.57 | 1.63 | +0.13 | +8.67% | 1,134 | 354 | 29.64% |
| SHOP240705P00068000 | 2024-06-28 2:47PM EDT | 68.00 | 2.25 | 2.09 | 2.58 | +0.09 | +4.17% | 66 | 118 | 37.65% |
| SHOP240705P00069000 | 2024-06-28 3:58PM EDT | 69.00 | 3.17 | 2.82 | 3.45 | +0.39 | +14.03% | 20 | 9 | 41.50% |
| SHOP240705P00070000 | 2024-06-27 9:55AM EDT | 70.00 | 3.55 | 3.75 | 4.15 | -1.05 | -22.83% | 2 | 52 | 35.74% |
| SHOP240705P00071000 | 2024-06-28 11:02AM EDT | 71.00 | 4.43 | 4.70 | 5.25 | +0.02 | +0.45% | 6 | 6 | 47.07% |
| SHOP240705P00072000 | 2024-06-10 3:57PM EDT | 72.00 | 9.13 | 4.75 | 7.25 | 0.00 | - | 1 | 0 | 91.89% |
| SHOP240705P00076000 | 2024-06-25 11:44AM EDT | 76.00 | 10.55 | 8.65 | 11.25 | 0.00 | - | 3 | 2 | 119.82% |
| SHOP240705P00080000 | 2024-06-25 11:56AM EDT | 80.00 | 14.85 | 12.80 | 16.00 | 0.00 | - | 1 | 1 | 104.30% |
