Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.471,54 -11,22 (-0,02%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-05-10 10:33AM EDT | 25.00 | 33.40 | 33.75 | 34.40 | -3.10 | -8.49% | 6 | 25 | 93.85% |
| SHOP240920C00030000 | 2024-04-03 10:47AM EDT | 30.00 | 49.76 | 45.00 | 45.50 | 0.00 | - | 8 | 13 | 333.94% |
| SHOP240920C00035000 | 2024-05-16 2:22PM EDT | 35.00 | 24.00 | 24.10 | 24.65 | 0.00 | - | 5 | 41 | 68.21% |
| SHOP240920C00040000 | 2024-05-16 3:36PM EDT | 40.00 | 19.25 | 17.65 | 20.15 | 0.00 | - | 101 | 149 | 66.28% |
| SHOP240920C00045000 | 2024-05-17 11:07AM EDT | 45.00 | 14.78 | 15.40 | 15.65 | -0.37 | -2.44% | 4 | 86 | 55.74% |
| SHOP240920C00050000 | 2024-05-17 1:53PM EDT | 50.00 | 11.40 | 11.55 | 11.95 | +0.20 | +1.79% | 5 | 947 | 52.43% |
| SHOP240920C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 8.35 | 8.35 | 8.50 | +0.45 | +5.70% | 225 | 985 | 49.67% |
| SHOP240920C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 5.85 | 5.80 | 5.90 | +0.30 | +5.41% | 332 | 2,563 | 47.73% |
| SHOP240920C00065000 | 2024-05-17 3:42PM EDT | 65.00 | 3.91 | 3.90 | 4.05 | +0.21 | +5.68% | 420 | 3,345 | 47.17% |
| SHOP240920C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 2.65 | 2.62 | 2.71 | +0.32 | +13.73% | 744 | 3,241 | 46.74% |
| SHOP240920C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 1.74 | 1.67 | 1.88 | +0.24 | +16.00% | 232 | 4,875 | 47.44% |
| SHOP240920C00080000 | 2024-05-17 3:58PM EDT | 80.00 | 1.17 | 1.15 | 1.21 | +0.19 | +19.39% | 177 | 3,403 | 47.00% |
| SHOP240920C00085000 | 2024-05-17 3:52PM EDT | 85.00 | 0.75 | 0.76 | 0.80 | +0.10 | +15.38% | 95 | 3,817 | 47.17% |
| SHOP240920C00090000 | 2024-05-17 3:59PM EDT | 90.00 | 0.53 | 0.48 | 0.66 | +0.10 | +23.26% | 160 | 2,762 | 49.81% |
| SHOP240920C00095000 | 2024-05-16 1:37PM EDT | 95.00 | 0.36 | 0.31 | 0.42 | +0.06 | +20.00% | 46 | 811 | 49.32% |
| SHOP240920C00100000 | 2024-05-17 1:36PM EDT | 100.00 | 0.25 | 0.20 | 0.27 | +0.03 | +13.64% | 62 | 1,171 | 49.07% |
| SHOP240920C00105000 | 2024-05-15 3:40PM EDT | 105.00 | 0.17 | 0.14 | 0.25 | 0.00 | - | 6 | 519 | 51.86% |
| SHOP240920C00110000 | 2024-05-17 3:57PM EDT | 110.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 12 | 3,490 | 50.68% |
| SHOP240920C00115000 | 2024-05-17 1:48PM EDT | 115.00 | 0.11 | 0.06 | 0.17 | -0.05 | -31.25% | 65 | 770 | 51.86% |
| SHOP240920C00120000 | 2024-05-17 2:08PM EDT | 120.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 13 | 11,934 | 51.17% |
| SHOP240920C00125000 | 2024-05-13 11:38AM EDT | 125.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 60 | 223 | 54.00% |
| SHOP240920C00130000 | 2024-05-14 9:39AM EDT | 130.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 3 | 129 | 55.27% |
| SHOP240920C00135000 | 2024-05-14 10:07AM EDT | 135.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 15 | 315 | 59.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-05-15 2:01PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3,607 | 66.41% |
| SHOP240920P00030000 | 2024-05-15 2:02PM EDT | 30.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 720 | 2,925 | 53.13% |
| SHOP240920P00035000 | 2024-05-17 1:50PM EDT | 35.00 | 0.21 | 0.18 | 0.24 | +0.02 | +10.53% | 2 | 1,627 | 51.17% |
| SHOP240920P00040000 | 2024-05-17 3:15PM EDT | 40.00 | 0.52 | 0.47 | 0.52 | +0.03 | +6.12% | 34 | 1,352 | 47.22% |
| SHOP240920P00045000 | 2024-05-17 1:50PM EDT | 45.00 | 1.11 | 0.90 | 1.12 | -0.03 | -2.63% | 19 | 1,263 | 44.78% |
| SHOP240920P00050000 | 2024-05-17 3:51PM EDT | 50.00 | 2.17 | 2.13 | 2.18 | -0.06 | -2.69% | 79 | 1,733 | 42.73% |
| SHOP240920P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 3.90 | 3.75 | 3.90 | -0.08 | -2.01% | 93 | 2,335 | 41.35% |
| SHOP240920P00060000 | 2024-05-17 3:39PM EDT | 60.00 | 6.39 | 6.00 | 6.30 | -0.11 | -1.69% | 42 | 2,604 | 39.94% |
| SHOP240920P00065000 | 2024-05-17 3:39PM EDT | 65.00 | 9.44 | 9.05 | 9.50 | -0.06 | -0.63% | 2 | 2,483 | 39.43% |
| SHOP240920P00070000 | 2024-05-17 3:37PM EDT | 70.00 | 13.25 | 12.70 | 13.10 | +0.05 | +0.38% | 2 | 1,333 | 37.31% |
| SHOP240920P00075000 | 2024-05-15 3:54PM EDT | 75.00 | 16.90 | 16.85 | 17.45 | 0.00 | - | 5 | 2,061 | 37.92% |
| SHOP240920P00080000 | 2024-05-16 12:31PM EDT | 80.00 | 21.69 | 21.45 | 22.15 | 0.00 | - | 7 | 1,036 | 39.99% |
| SHOP240920P00085000 | 2024-05-17 10:11AM EDT | 85.00 | 27.45 | 26.05 | 26.90 | +1.01 | +3.82% | 2 | 182 | 40.80% |
| SHOP240920P00090000 | 2024-05-08 3:29PM EDT | 90.00 | 27.65 | 31.00 | 31.90 | 0.00 | - | 80 | 11 | 45.41% |
| SHOP240920P00095000 | 2024-05-15 3:22PM EDT | 95.00 | 35.57 | 36.10 | 36.90 | 0.00 | - | 3 | 1 | 49.61% |
| SHOP240920P00100000 | 2024-05-08 2:59PM EDT | 100.00 | 38.50 | 41.00 | 41.90 | 0.00 | - | 457 | 1 | 53.56% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.30 | 46.00 | 46.90 | 0.00 | - | 152 | 0 | 57.23% |
| SHOP240920P00110000 | 2024-05-15 3:49PM EDT | 110.00 | 51.00 | 51.00 | 51.90 | 0.00 | - | 5 | 0 | 60.64% |
| SHOP240920P00115000 | 2024-05-15 3:49PM EDT | 115.00 | 56.02 | 56.00 | 56.90 | 0.00 | - | 5 | 0 | 63.87% |
| SHOP240920P00120000 | 2024-05-08 3:11PM EDT | 120.00 | 58.35 | 61.00 | 61.90 | 0.00 | - | 10 | 0 | 66.89% |
