Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.352,20 +1.079,01 (+1,73%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719C00035000 | 2024-05-22 9:33AM EDT | 35.00 | 24.10 | 21.95 | 22.65 | 0.00 | - | 3 | 1,293 | 78.61% |
| SHOP240719C00040000 | 2024-05-22 9:50AM EDT | 40.00 | 20.45 | 17.10 | 17.75 | 0.00 | - | 1 | 40 | 65.04% |
| SHOP240719C00045000 | 2024-05-22 10:50AM EDT | 45.00 | 14.85 | 12.20 | 12.95 | 0.00 | - | 2 | 13 | 51.42% |
| SHOP240719C00050000 | 2024-05-24 3:55PM EDT | 50.00 | 8.16 | 8.10 | 8.25 | -0.49 | -5.66% | 18 | 490 | 45.44% |
| SHOP240719C00055000 | 2024-05-24 3:47PM EDT | 55.00 | 4.57 | 4.45 | 4.60 | -0.38 | -7.68% | 206 | 1,015 | 40.36% |
| SHOP240719C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 2.17 | 2.15 | 2.18 | -0.36 | -14.23% | 1,319 | 8,745 | 38.21% |
| SHOP240719C00065000 | 2024-05-24 3:59PM EDT | 65.00 | 1.00 | 1.00 | 1.01 | -0.20 | -16.67% | 3,815 | 30,074 | 39.21% |
| SHOP240719C00070000 | 2024-05-24 3:59PM EDT | 70.00 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 4,458 | 22,203 | 41.75% |
| SHOP240719C00075000 | 2024-05-24 3:58PM EDT | 75.00 | 0.29 | 0.29 | 0.31 | -0.04 | -12.12% | 281 | 4,767 | 45.56% |
| SHOP240719C00080000 | 2024-05-24 3:55PM EDT | 80.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 237 | 10,126 | 49.51% |
| SHOP240719C00085000 | 2024-05-24 3:02PM EDT | 85.00 | 0.15 | 0.12 | 0.18 | -0.01 | -6.25% | 33 | 1,689 | 53.13% |
| SHOP240719C00090000 | 2024-05-24 3:23PM EDT | 90.00 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 39 | 2,053 | 57.03% |
| SHOP240719C00095000 | 2024-05-24 3:00PM EDT | 95.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 29 | 2,933 | 60.55% |
| SHOP240719C00100000 | 2024-05-24 2:14PM EDT | 100.00 | 0.07 | 0.00 | 0.11 | -0.05 | -41.67% | 34 | 5,609 | 60.94% |
| SHOP240719C00105000 | 2024-05-22 10:14AM EDT | 105.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 10 | 3,696 | 62.89% |
| SHOP240719C00110000 | 2024-05-22 3:50PM EDT | 110.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 25 | 1,239 | 70.31% |
| SHOP240719C00115000 | 2024-05-23 12:43PM EDT | 115.00 | 0.06 | 0.03 | 0.14 | 0.00 | - | 3 | 534 | 77.34% |
| SHOP240719C00120000 | 2024-05-22 10:13AM EDT | 120.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 5 | 538 | 80.08% |
| SHOP240719C00125000 | 2024-05-22 10:40AM EDT | 125.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 11 | 232 | 83.01% |
| SHOP240719C00130000 | 2024-05-24 3:36PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 4,534 | 75.78% |
| SHOP240719C00135000 | 2024-05-23 9:49AM EDT | 135.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1,028 | 88.28% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719P00035000 | 2024-05-23 3:25PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 1,602 | 53.13% |
| SHOP240719P00040000 | 2024-05-23 3:02PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 166 | 47.66% |
| SHOP240719P00045000 | 2024-05-24 3:39PM EDT | 45.00 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 14 | 2,524 | 39.65% |
| SHOP240719P00050000 | 2024-05-24 3:53PM EDT | 50.00 | 0.73 | 0.71 | 0.75 | +0.05 | +7.35% | 48 | 2,838 | 36.55% |
| SHOP240719P00055000 | 2024-05-24 3:57PM EDT | 55.00 | 2.09 | 2.04 | 2.11 | +0.23 | +12.37% | 1,902 | 7,004 | 34.23% |
| SHOP240719P00060000 | 2024-05-24 3:41PM EDT | 60.00 | 4.73 | 4.65 | 4.80 | +0.30 | +6.77% | 134 | 9,133 | 33.40% |
| SHOP240719P00065000 | 2024-05-24 3:52PM EDT | 65.00 | 8.55 | 8.55 | 9.30 | +0.65 | +8.23% | 49 | 2,644 | 43.07% |
| SHOP240719P00070000 | 2024-05-24 1:22PM EDT | 70.00 | 12.95 | 13.00 | 14.35 | +0.45 | +3.60% | 12 | 1,385 | 56.49% |
| SHOP240719P00075000 | 2024-05-24 1:37PM EDT | 75.00 | 17.74 | 16.90 | 18.40 | +0.44 | +2.54% | 1 | 1,525 | 47.41% |
| SHOP240719P00080000 | 2024-05-24 9:53AM EDT | 80.00 | 22.65 | 22.65 | 23.50 | -0.05 | -0.22% | 1 | 21 | 58.50% |
| SHOP240719P00085000 | 2024-05-09 3:43PM EDT | 85.00 | 22.75 | 27.60 | 28.30 | 0.00 | - | 300 | 0 | 58.98% |
| SHOP240719P00090000 | 2024-05-23 3:11PM EDT | 90.00 | 32.30 | 32.70 | 33.30 | 0.00 | - | 230 | 124 | 65.43% |
| SHOP240719P00095000 | 2024-05-23 10:55AM EDT | 95.00 | 36.47 | 37.60 | 38.30 | 0.00 | - | 1 | 0 | 71.39% |
| SHOP240719P00100000 | 2024-05-22 11:57AM EDT | 100.00 | 41.25 | 42.65 | 43.25 | 0.00 | - | 1 | 0 | 74.32% |
| SHOP240719P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.40 | 47.60 | 48.40 | 0.00 | - | 107 | 0 | 86.72% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 110.00 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP240719P00115000 | 2024-04-10 3:30PM EDT | 115.00 | 43.05 | 55.65 | 56.45 | 0.00 | - | 235 | 0 | 0.00% |
| SHOP240719P00120000 | 2024-02-12 1:09PM EDT | 120.00 | 32.05 | 41.20 | 41.80 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240719P00125000 | 2024-02-09 11:38AM EDT | 125.00 | 36.95 | 47.95 | 49.55 | 0.00 | - | - | 0 | 0.00% |
| SHOP240719P00130000 | 2024-04-18 12:21PM EDT | 130.00 | 59.80 | 71.10 | 71.75 | 0.00 | - | 1 | 0 | 0.00% |
