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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-06-05 3:24PM EDT | 25.00 | 38.06 | 40.00 | 45.00 | 0.00 | - | 2 | 2,713 | 77.56% |
| SHOP250620C00030000 | 2024-06-28 12:47PM EDT | 30.00 | 37.80 | 35.50 | 40.50 | +0.15 | +0.40% | 37 | 770 | 70.83% |
| SHOP250620C00035000 | 2024-06-25 11:43AM EDT | 35.00 | 33.44 | 32.70 | 36.15 | 0.00 | - | 1 | 106 | 72.12% |
| SHOP250620C00040000 | 2024-06-28 2:18PM EDT | 40.00 | 30.00 | 29.60 | 31.10 | +1.40 | +4.90% | 1 | 423 | 67.14% |
| SHOP250620C00045000 | 2024-06-25 10:40AM EDT | 45.00 | 24.60 | 25.85 | 26.40 | 0.00 | - | 4 | 204 | 60.83% |
| SHOP250620C00050000 | 2024-06-28 11:56AM EDT | 50.00 | 22.80 | 22.05 | 24.00 | +0.20 | +0.88% | 2 | 728 | 60.26% |
| SHOP250620C00055000 | 2024-06-25 3:31PM EDT | 55.00 | 18.60 | 18.60 | 20.50 | 0.00 | - | 6 | 339 | 56.57% |
| SHOP250620C00060000 | 2024-06-28 2:52PM EDT | 60.00 | 16.60 | 16.15 | 18.55 | -0.20 | -1.19% | 16 | 2,806 | 57.58% |
| SHOP250620C00065000 | 2024-06-28 12:40PM EDT | 65.00 | 14.00 | 13.50 | 14.45 | -0.50 | -3.45% | 18 | 2,689 | 52.58% |
| SHOP250620C00070000 | 2024-06-28 10:37AM EDT | 70.00 | 12.25 | 11.65 | 14.50 | 0.00 | - | 11 | 7,916 | 56.50% |
| SHOP250620C00075000 | 2024-06-27 2:40PM EDT | 75.00 | 10.36 | 9.35 | 12.15 | 0.00 | - | 5 | 1,883 | 53.87% |
| SHOP250620C00080000 | 2024-06-28 11:23AM EDT | 80.00 | 8.63 | 7.80 | 9.85 | +0.03 | +0.35% | 21 | 1,349 | 51.95% |
| SHOP250620C00085000 | 2024-06-28 10:44AM EDT | 85.00 | 7.45 | 6.50 | 9.20 | +0.10 | +1.36% | 1 | 6,614 | 52.95% |
| SHOP250620C00090000 | 2024-06-28 1:17PM EDT | 90.00 | 5.95 | 5.60 | 8.05 | -0.17 | -2.78% | 3 | 1,590 | 53.10% |
| SHOP250620C00095000 | 2024-06-28 10:31AM EDT | 95.00 | 4.95 | 4.60 | 5.50 | -0.20 | -3.88% | 11 | 7,122 | 51.37% |
| SHOP250620C00100000 | 2024-06-28 11:59AM EDT | 100.00 | 4.20 | 3.75 | 5.00 | -0.15 | -3.45% | 210 | 1,579 | 52.57% |
| SHOP250620C00105000 | 2024-06-28 12:15PM EDT | 105.00 | 3.53 | 3.00 | 3.70 | -0.12 | -3.29% | 11 | 3,341 | 49.57% |
| SHOP250620C00110000 | 2024-06-27 3:48PM EDT | 110.00 | 3.01 | 2.64 | 4.05 | 0.00 | - | 90 | 1,267 | 50.53% |
| SHOP250620C00115000 | 2024-06-28 12:40PM EDT | 115.00 | 2.41 | 2.18 | 2.98 | +0.13 | +5.70% | 1 | 4,208 | 51.11% |
| SHOP250620C00120000 | 2024-06-28 1:09PM EDT | 120.00 | 2.05 | 1.80 | 2.32 | -0.04 | -1.91% | 5 | 182 | 49.61% |
| SHOP250620C00125000 | 2024-06-27 3:48PM EDT | 125.00 | 1.80 | 1.69 | 2.11 | 0.00 | - | 8 | 202 | 50.42% |
| SHOP250620C00130000 | 2024-06-25 10:35AM EDT | 130.00 | 1.32 | 1.41 | 1.53 | 0.00 | - | 2 | 262 | 48.29% |
| SHOP250620C00135000 | 2024-06-28 12:47PM EDT | 135.00 | 1.21 | 1.20 | 1.36 | -0.12 | -9.02% | 1 | 420 | 48.76% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-06-25 11:08AM EDT | 25.00 | 0.30 | 0.00 | 0.62 | 0.00 | - | 6 | 391 | 54.79% |
| SHOP250620P00030000 | 2024-06-28 3:48PM EDT | 30.00 | 0.57 | 0.48 | 0.74 | 0.00 | - | 11 | 900 | 52.10% |
| SHOP250620P00035000 | 2024-06-28 3:26PM EDT | 35.00 | 0.99 | 0.96 | 1.45 | +0.09 | +10.00% | 2 | 1,500 | 51.34% |
| SHOP250620P00040000 | 2024-06-28 3:27PM EDT | 40.00 | 1.69 | 1.44 | 1.97 | -0.14 | -7.65% | 2 | 1,905 | 49.57% |
| SHOP250620P00045000 | 2024-06-26 2:32PM EDT | 45.00 | 2.56 | 2.59 | 2.78 | -0.24 | -8.57% | 1 | 995 | 46.44% |
| SHOP250620P00050000 | 2024-06-28 10:32AM EDT | 50.00 | 3.75 | 3.85 | 4.50 | -0.05 | -1.32% | 16 | 9,610 | 47.29% |
| SHOP250620P00055000 | 2024-06-28 11:14AM EDT | 55.00 | 5.42 | 5.50 | 7.00 | -0.33 | -5.74% | 2 | 3,679 | 49.66% |
| SHOP250620P00060000 | 2024-06-27 9:46AM EDT | 60.00 | 7.50 | 6.90 | 7.85 | 0.00 | - | 1 | 1,890 | 43.00% |
| SHOP250620P00065000 | 2024-06-26 12:25PM EDT | 65.00 | 10.40 | 8.45 | 12.10 | 0.00 | - | 28 | 2,247 | 49.30% |
| SHOP250620P00070000 | 2024-06-27 11:13AM EDT | 70.00 | 12.68 | 11.60 | 14.20 | 0.00 | - | 1 | 1,675 | 45.58% |
| SHOP250620P00075000 | 2024-06-25 10:37AM EDT | 75.00 | 15.40 | 14.90 | 18.00 | -1.10 | -6.67% | 1 | 703 | 47.38% |
| SHOP250620P00080000 | 2024-06-26 12:03PM EDT | 80.00 | 19.70 | 18.55 | 20.30 | 0.00 | - | 360 | 2,802 | 42.33% |
| SHOP250620P00085000 | 2024-06-14 1:35PM EDT | 85.00 | 21.47 | 21.55 | 25.00 | 0.00 | - | 1 | 746 | 45.81% |
| SHOP250620P00090000 | 2024-06-27 1:54PM EDT | 90.00 | 26.00 | 25.55 | 29.00 | 0.00 | - | 4 | 253 | 45.78% |
| SHOP250620P00095000 | 2024-06-27 11:45AM EDT | 95.00 | 30.80 | 30.40 | 31.90 | 0.00 | - | 8 | 137 | 39.77% |
| SHOP250620P00100000 | 2024-05-24 1:37PM EDT | 100.00 | 42.80 | 34.80 | 37.10 | 0.00 | - | 1 | 66 | 43.93% |
| SHOP250620P00105000 | 2024-06-06 12:51PM EDT | 105.00 | 44.25 | 38.40 | 40.45 | 0.00 | - | 2 | 2 | 37.26% |
| SHOP250620P00110000 | 2024-05-09 12:29PM EDT | 110.00 | 47.62 | 46.10 | 50.85 | 0.00 | - | 6 | 0 | 56.37% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 46.90 | 0.00 | - | - | 20 | 0.00% |
| SHOP250620P00130000 | 2024-02-09 11:48AM EDT | 130.00 | 45.30 | 53.35 | 55.20 | 0.00 | - | - | 5 | 0.00% |
