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
56.708,68 -656,02 (-1,14%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-06-27 9:38AM EDT | 12.50 | 54.50 | 52.00 | 56.00 | 0.00 | - | 2 | 394 | 130.08% |
| SHOP250117C00015000 | 2024-06-04 3:15PM EDT | 15.00 | 45.86 | 49.45 | 53.60 | 0.00 | - | 2 | 726 | 117.29% |
| SHOP250117C00017500 | 2024-06-10 9:55AM EDT | 17.50 | 45.05 | 47.00 | 51.20 | 0.00 | - | 2 | 37 | 108.69% |
| SHOP250117C00020000 | 2024-06-10 11:14AM EDT | 20.00 | 43.06 | 44.55 | 48.80 | 0.00 | - | 1 | 448 | 100.98% |
| SHOP250117C00022500 | 2024-06-21 2:56PM EDT | 22.50 | 43.19 | 42.15 | 46.40 | 0.00 | - | 10 | 142 | 94.82% |
| SHOP250117C00025000 | 2024-06-25 11:07AM EDT | 25.00 | 40.75 | 40.00 | 44.00 | 0.00 | - | 1 | 1,463 | 92.04% |
| SHOP250117C00030000 | 2024-06-20 2:55PM EDT | 30.00 | 35.10 | 35.00 | 39.25 | 0.00 | - | 1 | 2,475 | 79.18% |
| SHOP250117C00035000 | 2024-06-28 3:01PM EDT | 35.00 | 32.60 | 30.40 | 34.60 | +0.70 | +2.19% | 1 | 2,611 | 71.75% |
| SHOP250117C00040000 | 2024-06-28 3:10PM EDT | 40.00 | 27.98 | 27.80 | 28.45 | +0.83 | +3.06% | 13 | 3,835 | 66.89% |
| SHOP250117C00045000 | 2024-06-28 10:57AM EDT | 45.00 | 24.35 | 23.50 | 24.20 | +0.85 | +3.62% | 1 | 1,028 | 61.73% |
| SHOP250117C00050000 | 2024-06-28 3:10PM EDT | 50.00 | 19.78 | 19.50 | 20.95 | -0.47 | -2.32% | 17 | 5,856 | 60.34% |
| SHOP250117C00055000 | 2024-06-28 2:52PM EDT | 55.00 | 16.10 | 15.90 | 16.55 | -0.55 | -3.30% | 11 | 2,905 | 54.47% |
| SHOP250117C00060000 | 2024-06-28 2:28PM EDT | 60.00 | 13.10 | 13.00 | 13.15 | -0.35 | -2.60% | 320 | 4,450 | 52.37% |
| SHOP250117C00065000 | 2024-06-28 2:56PM EDT | 65.00 | 10.30 | 10.30 | 10.75 | -0.45 | -4.19% | 111 | 8,323 | 51.56% |
| SHOP250117C00070000 | 2024-06-28 2:59PM EDT | 70.00 | 8.15 | 8.05 | 8.30 | -0.25 | -2.98% | 82 | 7,048 | 50.47% |
| SHOP250117C00075000 | 2024-06-28 12:53PM EDT | 75.00 | 6.16 | 6.20 | 6.35 | -0.29 | -4.50% | 38 | 4,185 | 48.98% |
| SHOP250117C00080000 | 2024-06-28 2:37PM EDT | 80.00 | 4.80 | 4.75 | 4.90 | -0.25 | -4.95% | 114 | 11,394 | 48.38% |
| SHOP250117C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 3.70 | 3.65 | 3.75 | -0.23 | -5.85% | 4,031 | 3,719 | 47.89% |
| SHOP250117C00090000 | 2024-06-28 3:52PM EDT | 90.00 | 2.82 | 2.78 | 2.98 | -0.17 | -5.69% | 14 | 4,920 | 48.32% |
| SHOP250117C00095000 | 2024-06-28 2:04PM EDT | 95.00 | 2.19 | 2.12 | 2.32 | -0.12 | -5.19% | 1 | 3,818 | 48.35% |
| SHOP250117C00100000 | 2024-06-28 3:49PM EDT | 100.00 | 1.63 | 1.62 | 1.72 | -0.12 | -6.86% | 19 | 6,308 | 47.69% |
| SHOP250117C00105000 | 2024-06-28 2:01PM EDT | 105.00 | 1.29 | 1.24 | 1.29 | -0.10 | -7.19% | 1 | 1,465 | 47.36% |
| SHOP250117C00110000 | 2024-06-27 2:51PM EDT | 110.00 | 1.05 | 0.96 | 1.00 | 0.00 | - | 13 | 896 | 47.46% |
| SHOP250117C00115000 | 2024-06-21 11:59AM EDT | 115.00 | 0.71 | 0.74 | 0.78 | 0.00 | - | 1 | 1,653 | 47.63% |
| SHOP250117C00120000 | 2024-06-28 12:38PM EDT | 120.00 | 0.59 | 0.57 | 0.73 | -0.06 | -9.23% | 11 | 2,970 | 49.59% |
| SHOP250117C00125000 | 2024-06-27 2:21PM EDT | 125.00 | 0.52 | 0.45 | 0.49 | 0.00 | - | 13 | 191 | 48.19% |
| SHOP250117C00130000 | 2024-06-27 12:25PM EDT | 130.00 | 0.40 | 0.33 | 0.44 | 0.00 | - | 1 | 484 | 49.46% |
| SHOP250117C00135000 | 2024-06-28 12:05PM EDT | 135.00 | 0.30 | 0.26 | 0.36 | +0.03 | +11.11% | 6 | 2,591 | 49.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-06-07 12:19PM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 200 | 4,552 | 90.23% |
| SHOP250117P00015000 | 2024-06-25 3:09PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,217 | 82.81% |
| SHOP250117P00017500 | 2024-06-04 1:54PM EDT | 17.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 387 | 75.98% |
| SHOP250117P00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 100 | 2,556 | 70.70% |
| SHOP250117P00022500 | 2024-06-28 3:30PM EDT | 22.50 | 0.06 | 0.03 | 0.12 | -0.01 | -14.29% | 2 | 1,286 | 64.06% |
| SHOP250117P00025000 | 2024-06-28 3:29PM EDT | 25.00 | 0.10 | 0.05 | 0.14 | +0.03 | +42.86% | 2 | 2,179 | 59.96% |
| SHOP250117P00030000 | 2024-06-28 3:29PM EDT | 30.00 | 0.13 | 0.12 | 0.25 | -0.07 | -35.00% | 2 | 5,687 | 54.88% |
| SHOP250117P00035000 | 2024-06-28 3:29PM EDT | 35.00 | 0.32 | 0.32 | 0.41 | -0.03 | -8.57% | 2 | 5,688 | 51.27% |
| SHOP250117P00040000 | 2024-06-28 12:10PM EDT | 40.00 | 0.70 | 0.69 | 0.73 | -0.07 | -9.09% | 18 | 10,560 | 49.12% |
| SHOP250117P00045000 | 2024-06-28 12:23PM EDT | 45.00 | 1.25 | 1.23 | 1.31 | +0.03 | +2.46% | 21 | 9,211 | 47.00% |
| SHOP250117P00050000 | 2024-06-27 1:16PM EDT | 50.00 | 2.13 | 2.06 | 2.22 | 0.00 | - | 30 | 10,168 | 45.33% |
| SHOP250117P00055000 | 2024-06-28 3:20PM EDT | 55.00 | 3.50 | 3.30 | 3.55 | +0.10 | +2.94% | 3 | 4,392 | 44.04% |
| SHOP250117P00060000 | 2024-06-28 3:20PM EDT | 60.00 | 5.25 | 5.05 | 5.30 | +0.15 | +2.94% | 2 | 7,359 | 42.68% |
| SHOP250117P00065000 | 2024-06-28 10:25AM EDT | 65.00 | 7.55 | 7.30 | 7.65 | +0.01 | +0.13% | 3 | 6,604 | 42.07% |
| SHOP250117P00070000 | 2024-06-28 2:01PM EDT | 70.00 | 10.05 | 9.95 | 10.35 | +0.05 | +0.50% | 7 | 2,206 | 40.82% |
| SHOP250117P00075000 | 2024-06-28 2:18PM EDT | 75.00 | 13.15 | 12.55 | 13.40 | +0.14 | +1.08% | 1 | 3,260 | 39.08% |
| SHOP250117P00080000 | 2024-06-28 2:42PM EDT | 80.00 | 16.90 | 15.60 | 17.35 | +0.34 | +2.05% | 11 | 3,714 | 40.06% |
| SHOP250117P00085000 | 2024-06-26 12:05PM EDT | 85.00 | 21.70 | 20.50 | 21.15 | 0.00 | - | 250 | 3,263 | 38.31% |
| SHOP250117P00090000 | 2024-06-14 11:52AM EDT | 90.00 | 24.30 | 24.65 | 25.50 | +0.30 | +1.25% | 6 | 1,432 | 38.32% |
| SHOP250117P00095000 | 2024-05-14 9:31AM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| SHOP250117P00100000 | 2024-05-30 1:51PM EDT | 100.00 | 41.65 | 33.70 | 34.70 | 0.00 | - | 1 | 10 | 38.33% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 42.90 | 43.75 | 0.00 | - | 367 | 0 | 70.06% |
| SHOP250117P00110000 | 2024-06-20 2:55PM EDT | 110.00 | 46.00 | 41.95 | 46.00 | 0.00 | - | 120 | 120 | 57.43% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 46.45 | 48.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHOP250117P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 57.35 | 57.75 | 59.00 | 0.00 | - | 200 | 0 | 80.87% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 62.90 | 63.95 | 0.00 | - | 616 | 0 | 84.28% |
| SHOP250117P00130000 | 2024-06-11 10:27AM EDT | 130.00 | 66.20 | 61.95 | 66.00 | 0.00 | - | 8 | 0 | 69.04% |
| SHOP250117P00135000 | 2024-06-07 9:36AM EDT | 135.00 | 74.20 | 66.95 | 71.00 | 0.00 | - | 50 | 0 | 71.56% |
