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
56.573,00 -839,87 (-1,46%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712C00040000 | 2024-06-27 10:45AM EDT | 40.00 | 25.74 | 23.90 | 28.00 | 0.00 | - | 8 | 8 | 249.41% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 45.00 | 20.14 | 19.00 | 23.15 | 0.00 | - | 10 | 1 | 82.03% |
| SHOP240712C00050000 | 2024-06-27 10:45AM EDT | 50.00 | 15.76 | 13.95 | 18.00 | 0.00 | - | 8 | 6 | 163.87% |
| SHOP240712C00052000 | 2024-06-11 11:06AM EDT | 52.00 | 12.65 | 12.00 | 16.20 | 0.00 | - | - | 2 | 59.38% |
| SHOP240712C00053000 | 2024-06-20 10:25AM EDT | 53.00 | 11.52 | 10.95 | 15.00 | 0.00 | - | 1 | 1 | 140.63% |
| SHOP240712C00054000 | 2024-06-12 2:47PM EDT | 54.00 | 12.20 | 10.25 | 14.20 | 0.00 | - | - | 3 | 64.26% |
| SHOP240712C00055000 | 2024-06-14 9:39AM EDT | 55.00 | 11.28 | 9.90 | 13.20 | 0.00 | - | 1 | 8 | 77.25% |
| SHOP240712C00056000 | 2024-06-12 12:28PM EDT | 56.00 | 10.35 | 8.40 | 12.25 | 0.00 | - | 5 | 5 | 60.84% |
| SHOP240712C00057000 | 2024-06-20 10:20AM EDT | 57.00 | 7.80 | 7.10 | 11.00 | 0.00 | - | 1 | 10 | 110.40% |
| SHOP240712C00058000 | 2024-06-14 12:56PM EDT | 58.00 | 10.39 | 6.10 | 10.10 | 0.00 | - | 1 | 30 | 105.47% |
| SHOP240712C00059000 | 2024-06-28 2:19PM EDT | 59.00 | 7.50 | 5.45 | 9.30 | -0.38 | -4.82% | 18 | 76 | 102.73% |
| SHOP240712C00060000 | 2024-06-28 3:24PM EDT | 60.00 | 6.11 | 5.05 | 7.35 | -0.59 | -8.81% | 3 | 56 | 71.83% |
| SHOP240712C00061000 | 2024-06-28 11:51AM EDT | 61.00 | 5.92 | 5.35 | 7.20 | -0.04 | -0.67% | 4 | 114 | 62.94% |
| SHOP240712C00062000 | 2024-06-28 12:02PM EDT | 62.00 | 4.63 | 4.50 | 4.65 | -0.47 | -9.22% | 14 | 258 | 40.14% |
| SHOP240712C00063000 | 2024-06-28 3:55PM EDT | 63.00 | 3.73 | 3.70 | 3.85 | -0.49 | -11.61% | 24 | 147 | 38.87% |
| SHOP240712C00064000 | 2024-06-28 3:32PM EDT | 64.00 | 2.39 | 2.59 | 3.10 | -0.91 | -27.58% | 31 | 232 | 37.45% |
| SHOP240712C00065000 | 2024-06-28 3:55PM EDT | 65.00 | 2.45 | 2.34 | 2.61 | -0.28 | -10.26% | 116 | 316 | 39.89% |
| SHOP240712C00066000 | 2024-06-28 3:58PM EDT | 66.00 | 1.84 | 1.79 | 1.89 | -0.30 | -14.02% | 243 | 455 | 36.16% |
| SHOP240712C00067000 | 2024-06-28 3:53PM EDT | 67.00 | 1.40 | 1.34 | 1.45 | -0.26 | -15.66% | 741 | 590 | 36.33% |
| SHOP240712C00068000 | 2024-06-28 3:54PM EDT | 68.00 | 1.01 | 0.98 | 1.08 | -0.26 | -20.47% | 616 | 585 | 36.23% |
| SHOP240712C00069000 | 2024-06-28 3:59PM EDT | 69.00 | 0.76 | 0.72 | 0.80 | -0.17 | -18.28% | 558 | 392 | 36.52% |
| SHOP240712C00070000 | 2024-06-28 3:53PM EDT | 70.00 | 0.54 | 0.49 | 0.57 | -0.18 | -25.00% | 322 | 815 | 36.48% |
| SHOP240712C00071000 | 2024-06-28 3:51PM EDT | 71.00 | 0.38 | 0.36 | 0.41 | -0.15 | -28.30% | 437 | 191 | 36.82% |
| SHOP240712C00072000 | 2024-06-28 3:43PM EDT | 72.00 | 0.25 | 0.26 | 0.30 | -0.11 | -30.56% | 55 | 230 | 37.50% |
| SHOP240712C00073000 | 2024-06-28 12:52PM EDT | 73.00 | 0.17 | 0.18 | 0.22 | -0.12 | -41.38% | 18 | 118 | 38.28% |
| SHOP240712C00074000 | 2024-06-28 1:34PM EDT | 74.00 | 0.14 | 0.13 | 0.16 | -0.10 | -41.67% | 76 | 232 | 38.97% |
| SHOP240712C00075000 | 2024-06-28 3:47PM EDT | 75.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 161 | 905 | 40.63% |
| SHOP240712C00076000 | 2024-06-28 12:04PM EDT | 76.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 1 | 16 | 42.38% |
| SHOP240712C00077000 | 2024-06-24 3:49PM EDT | 77.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 2 | 23 | 45.51% |
| SHOP240712C00078000 | 2024-06-28 1:34PM EDT | 78.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 1 | 43 | 47.66% |
| SHOP240712C00080000 | 2024-06-28 12:33PM EDT | 80.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 1 | 275 | 51.37% |
| SHOP240712C00085000 | 2024-06-28 3:16PM EDT | 85.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 5 | 58.20% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 45.00 | 0.11 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 159.08% |
| SHOP240712P00046000 | 2024-06-05 10:56AM EDT | 46.00 | 0.42 | 0.00 | 0.84 | 0.00 | - | 8 | 32 | 125.39% |
| SHOP240712P00047000 | 2024-06-07 10:38AM EDT | 47.00 | 0.05 | 0.00 | 1.84 | 0.00 | - | 8 | 8 | 146.68% |
| SHOP240712P00048000 | 2024-06-25 9:37AM EDT | 48.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 31 | 116.80% |
| SHOP240712P00049000 | 2024-06-11 3:35PM EDT | 49.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 119.24% |
| SHOP240712P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 61.72% |
| SHOP240712P00052000 | 2024-06-18 3:40PM EDT | 52.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 87.70% |
| SHOP240712P00053000 | 2024-06-24 2:19PM EDT | 53.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 3 | 6 | 107.62% |
| SHOP240712P00054000 | 2024-06-27 12:28PM EDT | 54.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 28 | 51.17% |
| SHOP240712P00055000 | 2024-06-27 3:53PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 42 | 967 | 45.70% |
| SHOP240712P00056000 | 2024-06-28 3:28PM EDT | 56.00 | 0.05 | 0.02 | 0.07 | -0.16 | -76.19% | 31 | 534 | 45.70% |
| SHOP240712P00057000 | 2024-06-28 1:31PM EDT | 57.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 576 | 172 | 43.56% |
| SHOP240712P00058000 | 2024-06-28 3:23PM EDT | 58.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 24 | 267 | 39.26% |
| SHOP240712P00059000 | 2024-06-28 12:02PM EDT | 59.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 4 | 252 | 37.31% |
| SHOP240712P00060000 | 2024-06-28 3:33PM EDT | 60.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 30 | 835 | 35.65% |
| SHOP240712P00061000 | 2024-06-28 1:47PM EDT | 61.00 | 0.26 | 0.23 | 0.30 | +0.01 | +4.00% | 36 | 166 | 36.38% |
| SHOP240712P00062000 | 2024-06-28 3:43PM EDT | 62.00 | 0.42 | 0.36 | 0.40 | +0.07 | +20.00% | 48 | 468 | 34.33% |
| SHOP240712P00063000 | 2024-06-28 3:31PM EDT | 63.00 | 0.65 | 0.55 | 0.59 | +0.13 | +25.00% | 192 | 179 | 33.64% |
| SHOP240712P00064000 | 2024-06-28 3:37PM EDT | 64.00 | 0.87 | 0.79 | 0.86 | +0.10 | +12.99% | 180 | 198 | 33.30% |
| SHOP240712P00065000 | 2024-06-28 3:45PM EDT | 65.00 | 1.23 | 1.14 | 1.22 | +0.11 | +9.82% | 54 | 176 | 33.11% |
| SHOP240712P00066000 | 2024-06-28 3:58PM EDT | 66.00 | 1.62 | 1.59 | 1.68 | +0.12 | +8.00% | 92 | 147 | 33.06% |
| SHOP240712P00067000 | 2024-06-28 3:10PM EDT | 67.00 | 2.18 | 2.14 | 2.24 | +0.18 | +9.00% | 34 | 39 | 33.15% |
| SHOP240712P00068000 | 2024-06-28 3:49PM EDT | 68.00 | 2.90 | 2.69 | 3.45 | -0.20 | -6.45% | 115 | 78 | 44.82% |
| SHOP240712P00069000 | 2024-06-28 2:53PM EDT | 69.00 | 3.58 | 2.90 | 5.55 | -0.97 | -21.32% | 17 | 34 | 73.97% |
| SHOP240712P00070000 | 2024-06-28 3:27PM EDT | 70.00 | 4.60 | 3.50 | 4.40 | +0.48 | +11.65% | 39 | 37 | 33.20% |
| SHOP240712P00071000 | 2024-06-28 11:55AM EDT | 71.00 | 4.95 | 4.15 | 5.30 | -1.30 | -20.80% | 5 | 14 | 34.96% |
| SHOP240712P00073000 | 2024-06-28 10:01AM EDT | 73.00 | 6.50 | 6.00 | 8.20 | -2.10 | -24.42% | 2 | 1 | 68.99% |
| SHOP240712P00075000 | 2024-06-28 10:05AM EDT | 75.00 | 8.22 | 7.65 | 11.00 | +0.22 | +2.75% | 28 | 7 | 52.44% |
| SHOP240712P00077000 | 2024-06-17 3:46PM EDT | 77.00 | 10.50 | 8.95 | 13.00 | 0.00 | - | 13 | 13 | 107.81% |
