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
56.636,10 -722,12 (-1,26%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 2024-06-24 3:58PM EDT | 25.00 | 42.06 | 41.50 | 44.50 | 0.00 | - | 1 | 244 | 67.11% |
| SHOP260116C00030000 | 2024-06-28 10:21AM EDT | 30.00 | 39.83 | 37.00 | 42.00 | +1.38 | +3.59% | 10 | 320 | 68.48% |
| SHOP260116C00035000 | 2024-06-24 2:09PM EDT | 35.00 | 33.00 | 35.20 | 37.20 | 0.00 | - | 4 | 174 | 68.39% |
| SHOP260116C00040000 | 2024-06-28 10:38AM EDT | 40.00 | 32.90 | 31.85 | 33.20 | +0.46 | +1.42% | 7 | 573 | 64.78% |
| SHOP260116C00045000 | 2024-06-26 1:06PM EDT | 45.00 | 27.80 | 27.90 | 29.25 | 0.00 | - | 13 | 219 | 59.55% |
| SHOP260116C00050000 | 2024-06-28 2:54PM EDT | 50.00 | 25.50 | 25.30 | 26.30 | -0.48 | -1.85% | 38 | 603 | 59.03% |
| SHOP260116C00055000 | 2024-06-28 10:13AM EDT | 55.00 | 23.45 | 21.65 | 23.35 | +0.35 | +1.52% | 7 | 903 | 55.68% |
| SHOP260116C00060000 | 2024-06-28 1:04PM EDT | 60.00 | 20.00 | 19.95 | 21.00 | -1.25 | -5.88% | 2 | 2,289 | 56.31% |
| SHOP260116C00065000 | 2024-06-27 1:52PM EDT | 65.00 | 18.50 | 16.65 | 18.50 | +0.20 | +1.09% | 3 | 1,419 | 53.27% |
| SHOP260116C00070000 | 2024-06-28 10:58AM EDT | 70.00 | 15.25 | 14.55 | 16.45 | -1.49 | -8.90% | 6 | 2,127 | 52.37% |
| SHOP260116C00075000 | 2024-06-27 1:51PM EDT | 75.00 | 14.35 | 12.95 | 14.40 | 0.00 | - | 36 | 3,238 | 51.68% |
| SHOP260116C00080000 | 2024-06-28 3:46PM EDT | 80.00 | 12.20 | 11.80 | 13.45 | -0.50 | -3.94% | 129 | 7,305 | 52.81% |
| SHOP260116C00085000 | 2024-06-28 3:07PM EDT | 85.00 | 10.82 | 10.05 | 13.20 | -0.18 | -1.64% | 1 | 1,911 | 53.61% |
| SHOP260116C00090000 | 2024-06-27 9:42AM EDT | 90.00 | 9.85 | 9.15 | 10.35 | +0.15 | +1.55% | 5 | 1,706 | 51.31% |
| SHOP260116C00095000 | 2024-06-27 3:26PM EDT | 95.00 | 8.57 | 7.25 | 8.65 | 0.00 | - | 5 | 7,595 | 50.98% |
| SHOP260116C00100000 | 2024-06-28 3:53PM EDT | 100.00 | 7.20 | 5.10 | 7.55 | -0.45 | -5.88% | 9 | 2,230 | 50.27% |
| SHOP260116C00105000 | 2024-06-26 10:01AM EDT | 105.00 | 6.70 | 5.85 | 6.75 | +0.59 | +9.66% | 1 | 1,588 | 50.19% |
| SHOP260116C00110000 | 2024-06-27 1:35PM EDT | 110.00 | 5.91 | 4.90 | 6.60 | 0.00 | - | 1 | 1,200 | 52.03% |
| SHOP260116C00115000 | 2024-06-21 10:04AM EDT | 115.00 | 4.60 | 2.84 | 6.95 | 0.00 | - | 8 | 1,399 | 55.40% |
| SHOP260116C00120000 | 2024-06-26 2:08PM EDT | 120.00 | 4.21 | 3.90 | 4.65 | 0.00 | - | 3 | 4,557 | 49.23% |
| SHOP260116C00125000 | 2024-06-28 12:50PM EDT | 125.00 | 3.90 | 2.96 | 4.90 | +0.10 | +2.63% | 1 | 482 | 52.03% |
| SHOP260116C00130000 | 2024-06-28 11:16AM EDT | 130.00 | 3.65 | 3.35 | 4.25 | +0.40 | +12.31% | 8 | 188 | 51.24% |
| SHOP260116C00135000 | 2024-06-28 3:07PM EDT | 135.00 | 3.10 | 2.94 | 3.30 | -0.10 | -3.13% | 5 | 1,500 | 48.86% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-06-28 3:25PM EDT | 25.00 | 0.66 | 0.42 | 0.68 | +0.02 | +3.13% | 6 | 365 | 50.93% |
| SHOP260116P00030000 | 2024-06-28 3:25PM EDT | 30.00 | 1.18 | 1.12 | 1.43 | -0.07 | -5.60% | 13 | 700 | 51.25% |
| SHOP260116P00035000 | 2024-06-27 10:50AM EDT | 35.00 | 1.99 | 1.88 | 2.00 | 0.00 | - | 15 | 2,789 | 47.49% |
| SHOP260116P00040000 | 2024-06-26 12:44PM EDT | 40.00 | 3.00 | 2.80 | 3.15 | 0.00 | - | 30 | 2,215 | 46.77% |
| SHOP260116P00045000 | 2024-06-27 1:53PM EDT | 45.00 | 4.10 | 4.05 | 4.50 | 0.00 | - | 11 | 1,151 | 45.54% |
| SHOP260116P00050000 | 2024-06-27 10:43AM EDT | 50.00 | 5.81 | 5.70 | 6.20 | 0.00 | - | 254 | 5,289 | 44.67% |
| SHOP260116P00055000 | 2024-06-28 10:55AM EDT | 55.00 | 7.50 | 5.00 | 7.95 | -0.05 | -0.66% | 1 | 7,658 | 42.90% |
| SHOP260116P00060000 | 2024-06-28 12:40PM EDT | 60.00 | 9.90 | 7.50 | 12.00 | +0.20 | +2.06% | 12 | 2,780 | 48.08% |
| SHOP260116P00065000 | 2024-06-28 2:43PM EDT | 65.00 | 12.30 | 11.25 | 12.60 | -0.60 | -4.65% | 2 | 2,294 | 40.72% |
| SHOP260116P00070000 | 2024-06-27 3:55PM EDT | 70.00 | 15.52 | 12.50 | 15.35 | 0.00 | - | 2 | 1,735 | 39.70% |
| SHOP260116P00075000 | 2024-06-21 11:08AM EDT | 75.00 | 18.95 | 17.20 | 18.30 | 0.00 | - | 2 | 861 | 38.51% |
| SHOP260116P00080000 | 2024-06-28 10:57AM EDT | 80.00 | 20.94 | 18.50 | 21.65 | -1.31 | -5.89% | 1 | 235 | 37.80% |
| SHOP260116P00085000 | 2024-06-21 11:46AM EDT | 85.00 | 25.80 | 22.00 | 25.20 | 0.00 | - | 8 | 664 | 37.00% |
| SHOP260116P00090000 | 2024-06-27 1:02PM EDT | 90.00 | 28.15 | 27.85 | 29.15 | 0.00 | - | 1 | 148 | 36.85% |
| SHOP260116P00095000 | 2024-06-24 3:54PM EDT | 95.00 | 33.47 | 30.00 | 33.40 | 0.00 | - | 7 | 151 | 37.17% |
| SHOP260116P00100000 | 2024-06-18 10:33AM EDT | 100.00 | 37.20 | 34.05 | 37.50 | 0.00 | - | 1 | 136 | 36.45% |
| SHOP260116P00105000 | 2024-06-04 1:41PM EDT | 105.00 | 45.70 | 39.00 | 42.15 | 0.00 | - | 2 | 40 | 37.40% |
| SHOP260116P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 44.50 | 44.40 | 46.05 | 0.00 | - | 3 | 26 | 34.66% |
| SHOP260116P00115000 | 2024-06-26 3:30PM EDT | 115.00 | 50.20 | 47.20 | 50.00 | 0.00 | - | 40 | 100 | 30.60% |
| SHOP260116P00120000 | 2024-06-26 3:30PM EDT | 120.00 | 54.94 | 53.75 | 54.40 | 0.00 | - | 40 | 101 | 27.17% |
| SHOP260116P00125000 | 2024-05-08 9:37AM EDT | 125.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP260116P00130000 | 2024-06-24 9:53AM EDT | 130.00 | 62.00 | 61.50 | 66.50 | 0.00 | - | 2 | 0 | 43.91% |
| SHOP260116P00135000 | 2024-06-20 1:01PM EDT | 135.00 | 71.46 | 66.50 | 71.50 | 0.00 | - | 2 | 60 | 45.46% |
