Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.304,91 +752,75 (+2,00%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.369,88 -325,83 (-0,52%) CMC Crypto 200
1.435,41 +20,65 (+1,46%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00050000 | 2024-04-16 3:10PM EDT | 50.00 | 21.60 | 22.65 | 25.65 | +2.65 | +13.98% | 5 | 37 | 228.13% |
| SHOP240426C00055000 | 2024-04-22 9:38AM EDT | 55.00 | 14.95 | 18.15 | 20.15 | 0.00 | - | 9 | 4 | 179.69% |
| SHOP240426C00057000 | 2024-04-23 10:19AM EDT | 57.00 | 16.60 | 15.65 | 18.10 | +4.65 | +38.91% | 73 | 2 | 264.75% |
| SHOP240426C00058000 | 2024-04-18 9:33AM EDT | 58.00 | 15.80 | 14.35 | 17.15 | +4.90 | +44.95% | 6 | 28 | 255.66% |
| SHOP240426C00059000 | 2024-04-19 3:05PM EDT | 59.00 | 10.15 | 14.85 | 16.90 | 0.00 | - | 3 | 6 | 222.07% |
| SHOP240426C00060000 | 2024-04-19 10:21AM EDT | 60.00 | 11.16 | 12.05 | 14.80 | 0.00 | - | 1 | 15 | 204.30% |
| SHOP240426C00061000 | 2024-04-18 10:56AM EDT | 61.00 | 9.85 | 11.90 | 14.05 | 0.00 | - | 9 | 9 | 210.55% |
| SHOP240426C00062000 | 2024-04-08 11:23AM EDT | 62.00 | 13.20 | 11.65 | 13.95 | 0.00 | - | - | 1 | 180.76% |
| SHOP240426C00063000 | 2024-04-23 12:29PM EDT | 63.00 | 11.15 | 9.40 | 12.20 | +3.00 | +36.81% | 5 | 42 | 195.31% |
| SHOP240426C00064000 | 2024-04-23 12:09PM EDT | 64.00 | 9.85 | 9.75 | 11.70 | +3.55 | +56.35% | 14 | 24 | 152.34% |
| SHOP240426C00065000 | 2024-04-23 2:59PM EDT | 65.00 | 9.45 | 7.70 | 10.20 | +3.85 | +68.75% | 19 | 70 | 170.02% |
| SHOP240426C00066000 | 2024-04-23 3:36PM EDT | 66.00 | 8.58 | 6.90 | 9.90 | +3.53 | +69.90% | 2 | 30 | 106.64% |
| SHOP240426C00067000 | 2024-04-23 1:07PM EDT | 67.00 | 7.41 | 6.55 | 9.20 | +3.57 | +92.97% | 26 | 105 | 126.86% |
| SHOP240426C00068000 | 2024-04-23 3:26PM EDT | 68.00 | 6.59 | 6.05 | 6.30 | +3.55 | +116.78% | 9 | 413 | 67.58% |
| SHOP240426C00069000 | 2024-04-23 3:36PM EDT | 69.00 | 5.68 | 5.10 | 6.20 | +3.32 | +140.68% | 83 | 554 | 90.53% |
| SHOP240426C00070000 | 2024-04-23 3:48PM EDT | 70.00 | 4.70 | 4.25 | 4.45 | +2.87 | +156.83% | 556 | 856 | 61.82% |
| SHOP240426C00071000 | 2024-04-23 3:56PM EDT | 71.00 | 3.45 | 3.30 | 3.65 | +2.16 | +167.44% | 523 | 865 | 57.91% |
| SHOP240426C00072000 | 2024-04-23 3:48PM EDT | 72.00 | 2.95 | 2.56 | 2.73 | +2.09 | +243.02% | 2,375 | 2,345 | 53.76% |
| SHOP240426C00073000 | 2024-04-23 3:53PM EDT | 73.00 | 1.98 | 1.95 | 2.00 | +1.40 | +241.38% | 1,142 | 1,727 | 53.13% |
| SHOP240426C00074000 | 2024-04-23 3:57PM EDT | 74.00 | 1.45 | 1.40 | 1.44 | +1.10 | +314.29% | 1,659 | 1,009 | 52.83% |
| SHOP240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.98 | 0.96 | 1.00 | +0.77 | +366.67% | 2,984 | 2,324 | 52.73% |
| SHOP240426C00076000 | 2024-04-23 3:59PM EDT | 76.00 | 0.65 | 0.63 | 0.74 | +0.53 | +441.67% | 1,673 | 643 | 54.20% |
| SHOP240426C00077000 | 2024-04-23 3:57PM EDT | 77.00 | 0.41 | 0.40 | 0.43 | +0.34 | +485.71% | 2,047 | 956 | 52.83% |
| SHOP240426C00078000 | 2024-04-23 3:50PM EDT | 78.00 | 0.30 | 0.23 | 0.26 | +0.25 | +500.00% | 501 | 330 | 52.34% |
| SHOP240426C00079000 | 2024-04-23 3:58PM EDT | 79.00 | 0.15 | 0.13 | 0.16 | +0.10 | +200.00% | 588 | 314 | 52.73% |
| SHOP240426C00080000 | 2024-04-23 3:58PM EDT | 80.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 356 | 853 | 54.10% |
| SHOP240426C00081000 | 2024-04-23 2:23PM EDT | 81.00 | 0.07 | 0.02 | 0.06 | +0.05 | +250.00% | 49 | 1,149 | 52.34% |
| SHOP240426C00082000 | 2024-04-23 2:57PM EDT | 82.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 7 | 530 | 58.20% |
| SHOP240426C00083000 | 2024-04-23 3:00PM EDT | 83.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 42 | 387 | 57.81% |
| SHOP240426C00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 99 | 64.84% |
| SHOP240426C00085000 | 2024-04-23 2:40PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 88 | 208 | 62.50% |
| SHOP240426C00086000 | 2024-04-22 3:58PM EDT | 86.00 | 0.41 | 0.00 | 0.10 | +0.39 | +1,950.00% | 1 | 117 | 82.81% |
| SHOP240426C00087000 | 2024-04-23 10:28AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 16 | 96 | 75.00% |
| SHOP240426C00088000 | 2024-04-23 12:29PM EDT | 88.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 74 | 75.00% |
| SHOP240426C00089000 | 2024-04-23 1:53PM EDT | 89.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 10 | 100 | 98.05% |
| SHOP240426C00090000 | 2024-04-23 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 8 | 1,036 | 108.59% |
| SHOP240426C00091000 | 2024-04-11 1:44PM EDT | 91.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 1 | 37 | 107.81% |
| SHOP240426C00092000 | 2024-04-23 1:40PM EDT | 92.00 | 0.05 | 0.00 | 0.11 | +0.04 | +400.00% | 5 | 150 | 114.06% |
| SHOP240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 4 | 440 | 125.00% |
| SHOP240426C00100000 | 2024-04-23 3:26PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 144 | 115.63% |
| SHOP240426C00105000 | 2024-04-23 3:26PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 10 | 131.25% |
| SHOP240426C00110000 | 2024-04-12 1:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 82 | 146.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00045000 | 2024-03-11 3:01PM EDT | 45.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 30 | 15 | 250.00% |
| SHOP240426P00050000 | 2024-03-27 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| SHOP240426P00055000 | 2024-04-17 12:05PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 139.06% |
| SHOP240426P00057000 | 2024-04-16 10:02AM EDT | 57.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | - | 150 | 216.21% |
| SHOP240426P00058000 | 2024-04-18 11:00AM EDT | 58.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 136.72% |
| SHOP240426P00059000 | 2024-04-18 1:03PM EDT | 59.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 2,825 | 148.83% |
| SHOP240426P00060000 | 2024-04-23 11:07AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 1,623 | 99.22% |
| SHOP240426P00061000 | 2024-04-22 2:00PM EDT | 61.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 723 | 756 | 121.09% |
| SHOP240426P00062000 | 2024-04-23 1:54PM EDT | 62.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 15 | 112 | 103.91% |
| SHOP240426P00063000 | 2024-04-23 3:31PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 127 | 258 | 81.25% |
| SHOP240426P00064000 | 2024-04-23 2:54PM EDT | 64.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 25 | 205 | 74.22% |
| SHOP240426P00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 464 | 7,929 | 70.31% |
| SHOP240426P00066000 | 2024-04-23 3:39PM EDT | 66.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 294 | 877 | 66.02% |
| SHOP240426P00067000 | 2024-04-23 3:57PM EDT | 67.00 | 0.06 | 0.05 | 0.06 | -0.29 | -82.86% | 164 | 1,032 | 60.94% |
| SHOP240426P00068000 | 2024-04-23 3:55PM EDT | 68.00 | 0.09 | 0.08 | 0.09 | -0.47 | -83.93% | 264 | 1,041 | 58.20% |
| SHOP240426P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 0.13 | 0.13 | 0.15 | -0.74 | -85.06% | 857 | 957 | 56.06% |
| SHOP240426P00070000 | 2024-04-23 3:59PM EDT | 70.00 | 0.24 | 0.17 | 0.23 | -1.00 | -80.65% | 4,725 | 979 | 52.15% |
| SHOP240426P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 0.38 | 0.36 | 0.43 | -1.38 | -78.41% | 1,459 | 828 | 54.20% |
| SHOP240426P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 0.59 | 0.56 | 0.61 | -1.77 | -75.00% | 1,284 | 616 | 51.56% |
| SHOP240426P00073000 | 2024-04-23 3:59PM EDT | 73.00 | 0.94 | 0.71 | 0.93 | -2.03 | -68.35% | 818 | 356 | 51.76% |
| SHOP240426P00074000 | 2024-04-23 3:56PM EDT | 74.00 | 1.30 | 1.34 | 1.39 | -1.99 | -60.49% | 521 | 199 | 51.17% |
| SHOP240426P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 1.94 | 1.87 | 2.10 | -2.61 | -57.36% | 239 | 270 | 53.32% |
| SHOP240426P00076000 | 2024-04-23 3:59PM EDT | 76.00 | 2.60 | 2.56 | 2.84 | -4.04 | -60.84% | 127 | 64 | 55.27% |
| SHOP240426P00077000 | 2024-04-23 10:49AM EDT | 77.00 | 3.78 | 3.05 | 3.45 | -3.17 | -45.61% | 5 | 112 | 55.18% |
| SHOP240426P00078000 | 2024-04-22 10:55AM EDT | 78.00 | 8.77 | 3.80 | 4.40 | 0.00 | - | 10 | 229 | 62.40% |
| SHOP240426P00079000 | 2024-04-23 1:58PM EDT | 79.00 | 4.70 | 4.40 | 6.20 | -3.79 | -44.64% | 4 | 116 | 65.33% |
| SHOP240426P00080000 | 2024-04-22 3:34PM EDT | 80.00 | 7.10 | 5.55 | 7.15 | -2.46 | -25.73% | 16 | 17 | 77.15% |
| SHOP240426P00081000 | 2024-04-19 3:00PM EDT | 81.00 | 12.10 | 6.40 | 9.15 | 0.00 | - | 2 | 3 | 110.94% |
| SHOP240426P00082000 | 2024-04-22 11:16AM EDT | 82.00 | 12.60 | 7.45 | 9.35 | 0.00 | - | 13 | 4 | 96.88% |
| SHOP240426P00083000 | 2024-04-19 9:52AM EDT | 83.00 | 12.15 | 7.85 | 9.60 | 0.00 | - | 2 | 0 | 118.16% |
| SHOP240426P00084000 | 2024-04-17 1:42PM EDT | 84.00 | 14.00 | 8.15 | 11.15 | 0.00 | - | 4 | 0 | 157.72% |
| SHOP240426P00085000 | 2024-04-19 10:32AM EDT | 85.00 | 14.10 | 10.40 | 12.10 | 0.00 | - | 6 | 0 | 106.45% |
| SHOP240426P00086000 | 2024-04-17 12:49PM EDT | 86.00 | 16.30 | 10.15 | 13.70 | 0.00 | - | 1 | 2 | 202.93% |
| SHOP240426P00087000 | 2024-04-23 9:45AM EDT | 87.00 | 14.85 | 12.65 | 13.20 | -2.15 | -12.65% | 3 | 0 | 114.06% |
| SHOP240426P00088000 | 2024-04-22 9:39AM EDT | 88.00 | 18.10 | 12.90 | 15.15 | 0.00 | - | 11 | 9 | 88.28% |
| SHOP240426P00089000 | 2024-04-19 3:50PM EDT | 89.00 | 19.40 | 14.60 | 16.15 | 0.00 | - | 1 | 0 | 144.73% |
| SHOP240426P00090000 | 2024-04-22 2:01PM EDT | 90.00 | 19.25 | 15.00 | 17.40 | 0.00 | - | 2 | 0 | 132.03% |
| SHOP240426P00091000 | 2024-04-22 2:01PM EDT | 91.00 | 17.45 | 15.20 | 18.40 | -2.80 | -13.83% | 17 | 0 | 228.03% |
| SHOP240426P00092000 | 2024-04-22 9:39AM EDT | 92.00 | 22.10 | 16.85 | 18.60 | 0.00 | - | 37 | 0 | 183.20% |
| SHOP240426P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 21.45 | 20.25 | 21.90 | -3.55 | -14.20% | 9 | 0 | 136.72% |
| SHOP240426P00105000 | 2024-04-18 2:43PM EDT | 105.00 | 35.48 | 30.20 | 32.80 | 0.00 | - | - | 0 | 248.05% |
