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
56.646,34 -719,18 (-1,25%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919C00030000 | 2024-06-11 2:17PM EDT | 30.00 | 37.00 | 36.50 | 41.50 | 0.00 | - | 1 | 21 | 72.68% |
| SHOP250919C00035000 | 2024-06-06 11:23AM EDT | 35.00 | 30.45 | 33.30 | 37.00 | 0.00 | - | - | 1 | 69.65% |
| SHOP250919C00040000 | 2024-06-24 12:28PM EDT | 40.00 | 29.60 | 29.65 | 33.35 | 0.00 | - | 1 | 5 | 66.88% |
| SHOP250919C00045000 | 2024-06-21 1:17PM EDT | 45.00 | 25.92 | 27.00 | 27.75 | 0.00 | - | 1 | 3 | 60.84% |
| SHOP250919C00050000 | 2024-06-25 11:59AM EDT | 50.00 | 23.35 | 23.80 | 24.90 | 0.00 | - | 1 | 17 | 59.84% |
| SHOP250919C00055000 | 2024-06-27 10:01AM EDT | 55.00 | 21.00 | 20.00 | 21.35 | +0.15 | +0.72% | 1 | 353 | 55.13% |
| SHOP250919C00060000 | 2024-06-25 2:39PM EDT | 60.00 | 17.60 | 16.80 | 18.70 | 0.00 | - | 6 | 73 | 52.92% |
| SHOP250919C00065000 | 2024-06-27 9:42AM EDT | 65.00 | 16.25 | 13.50 | 16.75 | 0.00 | - | 5 | 41 | 51.06% |
| SHOP250919C00070000 | 2024-06-27 12:00PM EDT | 70.00 | 13.70 | 11.05 | 14.55 | 0.00 | - | 1 | 606 | 55.59% |
| SHOP250919C00075000 | 2024-06-26 3:28PM EDT | 75.00 | 11.37 | 11.05 | 12.60 | 0.00 | - | 14 | 60 | 51.77% |
| SHOP250919C00080000 | 2024-06-28 12:46PM EDT | 80.00 | 10.00 | 9.10 | 10.60 | -0.80 | -7.41% | 1 | 195 | 52.48% |
| SHOP250919C00085000 | 2024-06-24 11:10AM EDT | 85.00 | 8.30 | 7.40 | 9.85 | 0.00 | - | 2 | 249 | 54.22% |
| SHOP250919C00090000 | 2024-06-28 3:18PM EDT | 90.00 | 7.45 | 5.00 | 10.00 | +0.45 | +6.43% | 7 | 202 | 58.59% |
| SHOP250919C00095000 | 2024-06-28 11:21AM EDT | 95.00 | 6.73 | 5.05 | 7.75 | +0.11 | +1.66% | 5 | 176 | 54.14% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919P00030000 | 2024-06-26 2:18PM EDT | 30.00 | 0.75 | 0.32 | 1.09 | 0.00 | - | 3 | 234 | 53.52% |
| SHOP250919P00035000 | 2024-06-28 3:26PM EDT | 35.00 | 1.41 | 1.34 | 2.62 | -0.11 | -7.24% | 2 | 271 | 53.25% |
| SHOP250919P00040000 | 2024-06-18 3:30PM EDT | 40.00 | 2.48 | 2.16 | 2.36 | 0.00 | - | 1 | 14 | 47.14% |
| SHOP250919P00045000 | 2024-06-18 1:07PM EDT | 45.00 | 3.62 | 2.48 | 3.70 | 0.00 | - | 18 | 20 | 46.81% |
| SHOP250919P00050000 | 2024-06-25 3:37PM EDT | 50.00 | 5.00 | 4.70 | 5.15 | 0.00 | - | 7 | 110 | 45.33% |
| SHOP250919P00055000 | 2024-06-27 10:31AM EDT | 55.00 | 6.01 | 6.45 | 7.80 | 0.00 | - | 3 | 426 | 47.64% |
| SHOP250919P00060000 | 2024-06-26 3:09PM EDT | 60.00 | 8.95 | 6.00 | 10.30 | 0.00 | - | 4 | 184 | 47.64% |
| SHOP250919P00065000 | 2024-06-26 12:41PM EDT | 65.00 | 11.35 | 8.50 | 12.40 | 0.00 | - | 4 | 53 | 45.09% |
| SHOP250919P00070000 | 2024-06-26 3:29PM EDT | 70.00 | 13.99 | 11.00 | 15.30 | 0.00 | - | 2 | 3 | 44.48% |
| SHOP250919P00075000 | 2024-06-24 3:07PM EDT | 75.00 | 17.50 | 15.60 | 18.05 | 0.00 | - | 1 | 6 | 42.46% |
| SHOP250919P00080000 | 2024-06-03 11:51AM EDT | 80.00 | 24.18 | 17.80 | 21.50 | 0.00 | - | 3 | 3 | 41.99% |
