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
56.620,09 -786,27 (-1,37%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220C00030000 | 2024-06-06 10:07AM EDT | 30.00 | 32.00 | 35.00 | 39.00 | 0.00 | - | 1 | 8 | 82.62% |
| SHOP241220C00035000 | 2024-06-21 9:40AM EDT | 35.00 | 30.00 | 30.15 | 34.30 | 0.00 | - | 1 | 22 | 72.75% |
| SHOP241220C00040000 | 2024-06-21 12:42PM EDT | 40.00 | 26.35 | 25.60 | 29.70 | 0.00 | - | 2 | 84 | 66.06% |
| SHOP241220C00045000 | 2024-06-20 9:57AM EDT | 45.00 | 21.93 | 23.10 | 23.80 | 0.00 | - | 4 | 143 | 62.55% |
| SHOP241220C00050000 | 2024-06-28 3:02PM EDT | 50.00 | 19.35 | 19.30 | 19.80 | -0.35 | -1.78% | 8 | 503 | 59.62% |
| SHOP241220C00055000 | 2024-06-28 2:43PM EDT | 55.00 | 15.65 | 15.65 | 16.85 | -0.10 | -0.63% | 8 | 512 | 58.84% |
| SHOP241220C00060000 | 2024-06-28 12:31PM EDT | 60.00 | 12.56 | 12.40 | 12.75 | -0.36 | -2.79% | 5 | 643 | 53.38% |
| SHOP241220C00065000 | 2024-06-28 3:16PM EDT | 65.00 | 9.70 | 9.70 | 11.85 | -0.40 | -3.96% | 12 | 748 | 56.95% |
| SHOP241220C00070000 | 2024-06-28 12:09PM EDT | 70.00 | 7.30 | 7.45 | 7.60 | -0.60 | -7.59% | 20 | 1,470 | 50.11% |
| SHOP241220C00075000 | 2024-06-28 2:18PM EDT | 75.00 | 5.83 | 5.60 | 5.85 | -0.32 | -5.20% | 7 | 1,433 | 49.96% |
| SHOP241220C00080000 | 2024-06-28 11:08AM EDT | 80.00 | 4.50 | 4.20 | 4.50 | -0.10 | -2.17% | 9 | 1,888 | 49.76% |
| SHOP241220C00085000 | 2024-06-28 10:46AM EDT | 85.00 | 3.56 | 3.25 | 3.35 | +0.01 | +0.28% | 1 | 711 | 49.02% |
| SHOP241220C00090000 | 2024-06-28 1:00PM EDT | 90.00 | 2.46 | 2.34 | 2.60 | -0.16 | -6.11% | 6 | 791 | 49.37% |
| SHOP241220C00095000 | 2024-06-27 1:42PM EDT | 95.00 | 1.97 | 1.84 | 1.99 | 0.00 | - | 13 | 364 | 49.46% |
| SHOP241220C00100000 | 2024-06-28 1:25PM EDT | 100.00 | 1.43 | 1.39 | 1.57 | -0.12 | -7.74% | 51 | 557 | 50.00% |
| SHOP241220C00105000 | 2024-06-27 10:50AM EDT | 105.00 | 1.06 | 1.06 | 1.10 | +0.03 | +2.91% | 10 | 252 | 48.95% |
| SHOP241220C00110000 | 2024-06-27 9:31AM EDT | 110.00 | 0.80 | 0.81 | 0.84 | 0.00 | - | 1 | 136 | 49.10% |
| SHOP241220C00115000 | 2024-06-27 1:03PM EDT | 115.00 | 0.70 | 0.62 | 0.66 | 0.00 | - | 1 | 907 | 49.51% |
| SHOP241220C00120000 | 2024-06-28 9:47AM EDT | 120.00 | 0.56 | 0.48 | 0.52 | +0.09 | +19.15% | 20 | 510 | 49.90% |
| SHOP241220C00125000 | 2024-06-24 11:58AM EDT | 125.00 | 0.45 | 0.29 | 0.46 | 0.00 | - | 2 | 520 | 51.29% |
| SHOP241220C00130000 | 2024-06-28 9:30AM EDT | 130.00 | 0.36 | 0.24 | 0.43 | 0.00 | - | 3 | 80 | 50.83% |
| SHOP241220C00135000 | 2024-06-28 12:46PM EDT | 135.00 | 0.19 | 0.17 | 0.30 | -0.06 | -24.00% | 1 | 732 | 50.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220P00030000 | 2024-06-28 3:30PM EDT | 30.00 | 0.09 | 0.07 | 0.15 | -0.05 | -35.71% | 4 | 239 | 54.49% |
| SHOP241220P00035000 | 2024-06-27 1:21PM EDT | 35.00 | 0.25 | 0.25 | 0.36 | 0.00 | - | 2 | 704 | 53.32% |
| SHOP241220P00040000 | 2024-06-28 11:20AM EDT | 40.00 | 0.55 | 0.48 | 0.59 | -0.02 | -3.51% | 9 | 1,233 | 50.22% |
| SHOP241220P00045000 | 2024-06-28 2:46PM EDT | 45.00 | 1.10 | 1.08 | 1.24 | +0.02 | +1.85% | 17 | 1,445 | 49.73% |
| SHOP241220P00050000 | 2024-06-26 3:28PM EDT | 50.00 | 1.84 | 1.93 | 1.99 | -0.24 | -11.54% | 1 | 1,696 | 46.73% |
| SHOP241220P00055000 | 2024-06-28 2:51PM EDT | 55.00 | 3.23 | 3.15 | 3.25 | +0.08 | +2.54% | 6 | 1,622 | 45.29% |
| SHOP241220P00060000 | 2024-06-28 9:46AM EDT | 60.00 | 4.70 | 4.75 | 4.95 | -0.11 | -2.29% | 3 | 1,510 | 43.84% |
| SHOP241220P00065000 | 2024-06-28 10:26AM EDT | 65.00 | 6.70 | 6.95 | 7.30 | -0.15 | -2.19% | 1 | 1,146 | 43.34% |
| SHOP241220P00070000 | 2024-06-27 2:01PM EDT | 70.00 | 9.51 | 9.65 | 9.90 | 0.00 | - | 2 | 1,784 | 41.49% |
| SHOP241220P00075000 | 2024-06-27 2:11PM EDT | 75.00 | 12.57 | 12.65 | 13.10 | -0.03 | -0.24% | 2 | 482 | 40.36% |
| SHOP241220P00080000 | 2024-06-28 11:14AM EDT | 80.00 | 16.30 | 16.25 | 16.75 | -0.96 | -5.56% | 2 | 442 | 39.37% |
| SHOP241220P00085000 | 2024-06-27 2:14PM EDT | 85.00 | 20.05 | 20.25 | 20.75 | 0.00 | - | 8 | 857 | 38.28% |
| SHOP241220P00090000 | 2024-06-14 3:20PM EDT | 90.00 | 23.05 | 23.75 | 25.40 | 0.00 | - | 100 | 155 | 40.41% |
| SHOP241220P00095000 | 2024-06-14 3:10PM EDT | 95.00 | 28.05 | 29.10 | 29.55 | 0.00 | - | 30 | 30 | 35.62% |
| SHOP241220P00100000 | 2024-05-13 12:12PM EDT | 100.00 | 41.30 | 34.05 | 34.85 | 0.00 | - | 1 | 0 | 43.12% |
| SHOP241220P00105000 | 2024-05-09 9:48AM EDT | 105.00 | 42.80 | 43.05 | 43.90 | 0.00 | - | 1 | 0 | 76.44% |
| SHOP241220P00110000 | 2024-04-04 2:33PM EDT | 110.00 | 36.35 | 36.60 | 37.05 | 0.00 | - | 2 | 5 | 0.00% |
| SHOP241220P00115000 | 2024-04-03 9:45AM EDT | 115.00 | 38.40 | 41.05 | 41.55 | 0.00 | - | 5 | 7 | 0.00% |
| SHOP241220P00120000 | 2024-05-08 2:57PM EDT | 120.00 | 58.60 | 57.75 | 58.85 | 0.00 | - | 170 | 0 | 86.57% |
| SHOP241220P00125000 | 2024-04-12 11:33AM EDT | 125.00 | 54.10 | 65.40 | 66.75 | 0.00 | - | 1 | 0 | 108.02% |
| SHOP241220P00135000 | 2024-05-23 9:30AM EDT | 135.00 | 76.00 | 68.20 | 71.65 | 0.00 | - | - | 0 | 64.80% |
