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
56.707,87 -658,73 (-1,15%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 36.54 | 34.30 | 38.60 | 0.00 | - | 6 | 6 | 85.06% |
| SHOP241018C00035000 | 2024-06-14 3:34PM EDT | 35.00 | 33.61 | 29.50 | 33.75 | 0.00 | - | 1 | 17 | 76.03% |
| SHOP241018C00040000 | 2024-06-25 11:27AM EDT | 40.00 | 25.87 | 24.70 | 29.00 | 0.00 | - | 5 | 16 | 67.68% |
| SHOP241018C00045000 | 2024-06-24 3:28PM EDT | 45.00 | 20.63 | 22.05 | 22.65 | 0.00 | - | 4 | 101 | 63.09% |
| SHOP241018C00050000 | 2024-06-26 2:13PM EDT | 50.00 | 17.25 | 17.70 | 18.00 | 0.00 | - | 6 | 527 | 56.15% |
| SHOP241018C00055000 | 2024-06-27 3:29PM EDT | 55.00 | 14.30 | 13.55 | 14.05 | 0.00 | - | 1 | 287 | 52.01% |
| SHOP241018C00060000 | 2024-06-28 2:00PM EDT | 60.00 | 10.50 | 10.00 | 10.50 | -0.30 | -2.78% | 16 | 731 | 50.94% |
| SHOP241018C00065000 | 2024-06-28 3:36PM EDT | 65.00 | 7.55 | 7.45 | 7.55 | -0.35 | -4.43% | 741 | 1,073 | 48.57% |
| SHOP241018C00070000 | 2024-06-28 3:48PM EDT | 70.00 | 5.17 | 5.20 | 5.30 | -0.44 | -7.84% | 1,611 | 1,064 | 47.38% |
| SHOP241018C00075000 | 2024-06-28 3:36PM EDT | 75.00 | 3.45 | 3.50 | 3.65 | -0.35 | -9.21% | 186 | 2,675 | 46.80% |
| SHOP241018C00080000 | 2024-06-28 9:37AM EDT | 80.00 | 2.62 | 2.28 | 2.52 | +0.03 | +1.16% | 16 | 1,553 | 46.90% |
| SHOP241018C00085000 | 2024-06-28 11:41AM EDT | 85.00 | 1.67 | 1.55 | 1.63 | -0.02 | -1.18% | 6 | 880 | 46.17% |
| SHOP241018C00090000 | 2024-06-28 10:44AM EDT | 90.00 | 1.14 | 0.99 | 1.08 | +0.02 | +1.79% | 1 | 1,729 | 46.19% |
| SHOP241018C00095000 | 2024-06-28 3:31PM EDT | 95.00 | 0.73 | 0.67 | 0.73 | +0.04 | +5.80% | 48 | 498 | 46.56% |
| SHOP241018C00100000 | 2024-06-28 9:37AM EDT | 100.00 | 0.50 | 0.46 | 0.51 | -0.01 | -1.96% | 6 | 478 | 47.27% |
| SHOP241018C00105000 | 2024-06-27 2:42PM EDT | 105.00 | 0.39 | 0.33 | 0.37 | 0.00 | - | 171 | 1,121 | 48.19% |
| SHOP241018C00110000 | 2024-06-27 2:24PM EDT | 110.00 | 0.34 | 0.19 | 0.34 | 0.00 | - | 65 | 173 | 51.07% |
| SHOP241018C00115000 | 2024-06-25 10:47AM EDT | 115.00 | 0.15 | 0.13 | 0.28 | 0.00 | - | 2 | 1,673 | 50.10% |
| SHOP241018C00120000 | 2024-06-27 3:24PM EDT | 120.00 | 0.21 | 0.13 | 0.24 | +0.03 | +16.67% | 1 | 350 | 52.34% |
| SHOP241018C00125000 | 2024-06-28 3:30PM EDT | 125.00 | 0.14 | 0.10 | 0.21 | -0.01 | -6.67% | 23 | 4,225 | 53.81% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00030000 | 2024-06-26 11:42AM EDT | 30.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 240 | 1,440 | 65.63% |
| SHOP241018P00035000 | 2024-06-26 11:44AM EDT | 35.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 1,200 | 1,267 | 54.30% |
| SHOP241018P00040000 | 2024-06-28 3:31PM EDT | 40.00 | 0.15 | 0.16 | 0.25 | -0.05 | -25.00% | 2 | 152 | 50.39% |
| SHOP241018P00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.47 | 0.45 | 0.48 | -0.06 | -11.32% | 11 | 677 | 48.00% |
| SHOP241018P00050000 | 2024-06-28 3:34PM EDT | 50.00 | 1.02 | 0.88 | 1.00 | +0.07 | +7.37% | 70 | 762 | 45.80% |
| SHOP241018P00055000 | 2024-06-28 12:05PM EDT | 55.00 | 1.83 | 1.85 | 1.91 | -0.04 | -2.14% | 2 | 1,427 | 43.95% |
| SHOP241018P00060000 | 2024-06-28 3:33PM EDT | 60.00 | 3.50 | 3.25 | 3.35 | +0.32 | +10.06% | 1,467 | 2,631 | 42.41% |
| SHOP241018P00065000 | 2024-06-28 3:44PM EDT | 65.00 | 5.50 | 5.30 | 5.45 | -0.30 | -5.17% | 39 | 664 | 41.26% |
| SHOP241018P00070000 | 2024-06-27 3:24PM EDT | 70.00 | 7.95 | 8.05 | 8.25 | 0.00 | - | 3 | 518 | 40.49% |
| SHOP241018P00075000 | 2024-06-27 10:14AM EDT | 75.00 | 11.70 | 11.15 | 11.65 | 0.00 | - | 8 | 422 | 39.73% |
| SHOP241018P00080000 | 2024-06-27 10:14AM EDT | 80.00 | 15.50 | 15.05 | 15.70 | 0.00 | - | 2 | 380 | 40.31% |
| SHOP241018P00085000 | 2024-06-28 2:17PM EDT | 85.00 | 19.50 | 19.25 | 20.00 | -2.10 | -9.72% | 24 | 16 | 40.02% |
| SHOP241018P00090000 | 2024-06-13 11:54AM EDT | 90.00 | 25.10 | 23.85 | 24.70 | 0.00 | - | 1 | 3 | 41.85% |
| SHOP241018P00095000 | 2024-05-23 10:07AM EDT | 95.00 | 36.67 | 28.00 | 32.10 | 0.00 | - | 2 | 0 | 51.81% |
| SHOP241018P00100000 | 2024-06-20 2:55PM EDT | 100.00 | 36.00 | 31.95 | 36.00 | 0.00 | - | 40 | 41 | 67.80% |
| SHOP241018P00105000 | 2024-06-27 2:38PM EDT | 105.00 | 38.02 | 36.95 | 41.00 | 0.00 | - | 17 | 31 | 72.73% |
| SHOP241018P00110000 | 2024-05-22 3:42PM EDT | 110.00 | 51.32 | 42.80 | 47.00 | 0.00 | - | 4 | 12 | 63.18% |
| SHOP241018P00115000 | 2024-05-22 3:42PM EDT | 115.00 | 56.34 | 47.80 | 52.00 | 0.00 | - | 4 | 0 | 67.07% |
| SHOP241018P00120000 | 2024-05-22 3:42PM EDT | 120.00 | 61.31 | 52.80 | 57.00 | 0.00 | - | 5 | 0 | 70.70% |
| SHOP241018P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 66.33 | 57.80 | 62.05 | 0.00 | - | - | 0 | 74.56% |
