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
56.615,49 -768,43 (-1,34%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816C00030000 | 2024-06-10 12:26PM EDT | 30.00 | 33.33 | 34.05 | 38.30 | 0.00 | - | - | 2 | 105.08% |
| SHOP240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 25.04 | 24.20 | 28.45 | 0.00 | - | 1 | 2 | 80.47% |
| SHOP240816C00045000 | 2024-06-17 12:39PM EDT | 45.00 | 21.60 | 19.35 | 23.60 | 0.00 | - | 1 | 8 | 70.51% |
| SHOP240816C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 16.53 | 16.80 | 17.00 | -0.82 | -4.73% | 4 | 83 | 65.82% |
| SHOP240816C00055000 | 2024-06-28 11:36AM EDT | 55.00 | 13.00 | 12.45 | 13.60 | +1.70 | +15.04% | 2 | 109 | 67.43% |
| SHOP240816C00060000 | 2024-06-28 3:57PM EDT | 60.00 | 8.75 | 8.50 | 9.80 | -0.45 | -4.89% | 63 | 671 | 61.11% |
| SHOP240816C00065000 | 2024-06-28 3:50PM EDT | 65.00 | 5.71 | 5.70 | 5.80 | -0.39 | -6.39% | 166 | 2,951 | 54.47% |
| SHOP240816C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 3.55 | 3.50 | 3.70 | -0.23 | -6.08% | 268 | 5,577 | 53.85% |
| SHOP240816C00075000 | 2024-06-28 3:34PM EDT | 75.00 | 2.01 | 2.10 | 2.16 | -0.30 | -12.99% | 211 | 2,085 | 53.32% |
| SHOP240816C00080000 | 2024-06-28 3:49PM EDT | 80.00 | 1.22 | 1.21 | 1.34 | -0.18 | -12.86% | 200 | 1,467 | 54.10% |
| SHOP240816C00085000 | 2024-06-28 2:26PM EDT | 85.00 | 0.76 | 0.72 | 0.76 | -0.06 | -7.32% | 19 | 552 | 54.64% |
| SHOP240816C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 0.54 | 0.45 | 0.48 | +0.01 | +1.89% | 2 | 204 | 56.30% |
| SHOP240816C00095000 | 2024-06-28 12:54PM EDT | 95.00 | 0.30 | 0.31 | 0.34 | -0.06 | -16.67% | 24 | 116 | 58.98% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00035000 | 2024-06-20 12:59PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 250 | 1,505 | 79.30% |
| SHOP240816P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 45 | 64.06% |
| SHOP240816P00045000 | 2024-06-28 3:31PM EDT | 45.00 | 0.14 | 0.15 | 0.21 | -0.06 | -30.00% | 5 | 232 | 59.08% |
| SHOP240816P00050000 | 2024-06-28 12:55PM EDT | 50.00 | 0.44 | 0.42 | 0.48 | 0.00 | - | 36 | 3,010 | 55.27% |
| SHOP240816P00055000 | 2024-06-28 3:41PM EDT | 55.00 | 1.05 | 1.02 | 1.06 | +0.03 | +2.94% | 146 | 1,179 | 52.25% |
| SHOP240816P00060000 | 2024-06-28 3:41PM EDT | 60.00 | 2.28 | 2.19 | 2.24 | +0.13 | +6.05% | 135 | 1,295 | 50.32% |
| SHOP240816P00065000 | 2024-06-28 3:47PM EDT | 65.00 | 4.26 | 4.15 | 4.25 | +0.21 | +5.19% | 231 | 1,249 | 49.73% |
| SHOP240816P00070000 | 2024-06-28 3:35PM EDT | 70.00 | 7.27 | 6.95 | 7.05 | +0.47 | +6.91% | 10 | 795 | 48.56% |
| SHOP240816P00075000 | 2024-06-28 12:16PM EDT | 75.00 | 10.65 | 8.50 | 10.70 | +0.45 | +4.41% | 10 | 593 | 48.66% |
| SHOP240816P00080000 | 2024-06-28 12:22PM EDT | 80.00 | 14.70 | 14.60 | 15.30 | +0.55 | +3.89% | 6 | 460 | 55.23% |
| SHOP240816P00085000 | 2024-06-28 12:30PM EDT | 85.00 | 19.05 | 18.55 | 20.30 | +0.15 | +0.79% | 7 | 180 | 65.48% |
| SHOP240816P00090000 | 2024-06-28 12:56PM EDT | 90.00 | 24.10 | 23.10 | 26.00 | +0.65 | +2.77% | 65 | 15 | 59.81% |
| SHOP240816P00095000 | 2024-06-18 10:02AM EDT | 95.00 | 30.24 | 27.00 | 31.20 | 0.00 | - | 10 | 0 | 51.37% |
