Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
18.250,68 +86,62 (+0,48%) Euro Stoxx 50
4.938,42 +32,09 (+0,65%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.350,40 +17,00 (+0,73%) EUR/USD
1,0755 +0,0006 (+0,05%) Bitcoin EUR
56.648,73 -1.549,71 (-2,66%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-06-18 11:05AM EDT | 40.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240802C00050000 | 2024-06-24 3:24PM EDT | 50.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240802C00055000 | 2024-06-21 2:48PM EDT | 55.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240802C00056000 | 2024-07-02 11:59AM EDT | 56.00 | 10.00 | 0.00 | 0.00 | +0.70 | +7.53% | 2 | 0 | 0.00% |
| SHOP240802C00057000 | 2024-07-01 3:13PM EDT | 57.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240802C00060000 | 2024-07-02 1:21PM EDT | 60.00 | 7.60 | 0.00 | 0.00 | +0.83 | +12.26% | 6 | 0 | 0.00% |
| SHOP240802C00061000 | 2024-07-02 12:55PM EDT | 61.00 | 6.82 | 0.00 | 0.00 | -0.46 | -6.32% | 5 | 0 | 0.00% |
| SHOP240802C00062000 | 2024-07-02 1:26PM EDT | 62.00 | 6.30 | 0.00 | 0.00 | +0.25 | +4.13% | 7 | 0 | 0.00% |
| SHOP240802C00063000 | 2024-07-02 2:40PM EDT | 63.00 | 5.55 | 0.00 | 0.00 | +0.60 | +12.12% | 11 | 0 | 0.00% |
| SHOP240802C00064000 | 2024-07-02 3:31PM EDT | 64.00 | 5.05 | 0.00 | 0.00 | +0.70 | +16.09% | 28 | 0 | 0.00% |
| SHOP240802C00065000 | 2024-07-02 3:55PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | +0.85 | +21.79% | 50 | 0 | 0.00% |
| SHOP240802C00066000 | 2024-07-02 3:47PM EDT | 66.00 | 4.14 | 0.00 | 0.00 | +0.86 | +26.22% | 44 | 0 | 0.00% |
| SHOP240802C00067000 | 2024-07-02 3:15PM EDT | 67.00 | 3.63 | 0.00 | 0.00 | +0.48 | +15.24% | 14 | 0 | 1.56% |
| SHOP240802C00068000 | 2024-07-02 3:46PM EDT | 68.00 | 3.30 | 0.00 | 0.00 | +0.50 | +17.86% | 27 | 0 | 3.13% |
| SHOP240802C00069000 | 2024-07-02 11:35AM EDT | 69.00 | 2.50 | 0.00 | 0.00 | +0.25 | +11.11% | 61 | 0 | 3.13% |
| SHOP240802C00070000 | 2024-07-02 3:43PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | +0.44 | +21.36% | 38 | 0 | 6.25% |
| SHOP240802C00071000 | 2024-07-02 3:47PM EDT | 71.00 | 2.25 | 0.00 | 0.00 | +0.46 | +25.70% | 25 | 0 | 6.25% |
| SHOP240802C00072000 | 2024-07-02 2:25PM EDT | 72.00 | 1.95 | 0.00 | 0.00 | +0.24 | +14.04% | 4 | 0 | 6.25% |
| SHOP240802C00073000 | 2024-07-02 12:58PM EDT | 73.00 | 1.70 | 0.00 | 0.00 | +0.27 | +18.88% | 2 | 0 | 6.25% |
| SHOP240802C00074000 | 2024-07-02 3:51PM EDT | 74.00 | 1.55 | 0.00 | 0.00 | +0.32 | +26.02% | 5 | 0 | 12.50% |
| SHOP240802C00075000 | 2024-07-02 3:55PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | +0.27 | +23.89% | 123 | 0 | 12.50% |
| SHOP240802C00076000 | 2024-07-02 12:35PM EDT | 76.00 | 1.17 | 0.00 | 0.00 | +0.30 | +34.48% | 11 | 0 | 12.50% |
| SHOP240802C00077000 | 2024-07-02 11:40AM EDT | 77.00 | 0.89 | 0.00 | 0.00 | +0.06 | +7.23% | 28 | 0 | 12.50% |
| SHOP240802C00078000 | 2024-07-02 3:57PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | +0.30 | +50.00% | 8 | 0 | 12.50% |
| SHOP240802C00080000 | 2024-07-02 2:01PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | +0.18 | +31.58% | 56 | 0 | 12.50% |
| SHOP240802C00085000 | 2024-07-02 3:21PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 12 | 0 | 25.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00045000 | 2024-07-01 11:17AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240802P00050000 | 2024-07-02 3:54PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | -1.21 | -87.05% | 135 | 0 | 25.00% |
| SHOP240802P00052000 | 2024-07-02 11:04AM EDT | 52.00 | 0.38 | 0.00 | 0.00 | -0.14 | -26.92% | 200 | 0 | 25.00% |
| SHOP240802P00053000 | 2024-07-02 9:53AM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHOP240802P00054000 | 2024-07-02 1:13PM EDT | 54.00 | 0.50 | 0.00 | 0.00 | -0.15 | -23.08% | 3 | 0 | 12.50% |
| SHOP240802P00055000 | 2024-07-02 3:40PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | -0.22 | -29.73% | 21 | 0 | 12.50% |
| SHOP240802P00056000 | 2024-07-02 3:37PM EDT | 56.00 | 0.72 | 0.00 | 0.00 | -0.22 | -23.40% | 54 | 0 | 12.50% |
| SHOP240802P00057000 | 2024-07-02 9:56AM EDT | 57.00 | 1.11 | 0.00 | 0.00 | -0.12 | -9.76% | 2 | 0 | 12.50% |
| SHOP240802P00058000 | 2024-07-02 2:57PM EDT | 58.00 | 1.12 | 0.00 | 0.00 | -0.18 | -13.85% | 12 | 0 | 12.50% |
| SHOP240802P00059000 | 2024-07-02 2:52PM EDT | 59.00 | 1.31 | 0.00 | 0.00 | -0.29 | -18.13% | 23 | 0 | 12.50% |
| SHOP240802P00060000 | 2024-07-02 3:42PM EDT | 60.00 | 1.51 | 0.00 | 0.00 | -0.40 | -20.94% | 14 | 0 | 6.25% |
| SHOP240802P00061000 | 2024-06-25 10:16AM EDT | 61.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHOP240802P00062000 | 2024-07-02 3:38PM EDT | 62.00 | 2.15 | 0.00 | 0.00 | -0.60 | -21.82% | 12 | 0 | 6.25% |
| SHOP240802P00063000 | 2024-07-02 3:30PM EDT | 63.00 | 2.60 | 0.00 | 0.00 | -0.80 | -23.53% | 12 | 0 | 3.13% |
| SHOP240802P00064000 | 2024-07-02 3:56PM EDT | 64.00 | 2.85 | 0.00 | 0.00 | -0.40 | -12.31% | 25 | 0 | 3.13% |
| SHOP240802P00065000 | 2024-07-01 11:11AM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SHOP240802P00066000 | 2024-07-02 1:12PM EDT | 66.00 | 4.00 | 0.00 | 0.00 | -0.95 | -19.19% | 11 | 0 | 0.20% |
| SHOP240802P00067000 | 2024-07-02 9:55AM EDT | 67.00 | 5.06 | 0.00 | 0.00 | -0.50 | -8.99% | 2 | 0 | 0.00% |
| SHOP240802P00068000 | 2024-07-02 3:41PM EDT | 68.00 | 5.00 | 0.00 | 0.00 | -1.53 | -23.43% | 6 | 0 | 0.00% |
| SHOP240802P00069000 | 2024-07-02 12:36PM EDT | 69.00 | 5.81 | 0.00 | 0.00 | -0.61 | -9.50% | 1 | 0 | 0.00% |
| SHOP240802P00070000 | 2024-07-02 11:32AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | -0.16 | -2.23% | 1 | 0 | 0.00% |
| SHOP240802P00071000 | 2024-06-17 11:28AM EDT | 71.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240802P00073000 | 2024-07-02 9:56AM EDT | 73.00 | 9.50 | 0.00 | 0.00 | -0.11 | -1.14% | 1 | 0 | 0.00% |
| SHOP240802P00080000 | 2024-06-27 11:28AM EDT | 80.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
