Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.280,97+35,87 (+2,88%)
Börsenschluss: 4:00PM EST

1.282,89 +1,92 (0,15 %)
Nachbörse: 6:17PM EST

In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP210416C004700002020-10-13 2:44PM EST470.00646.800.000.000.00-100.00%
SHOP210416C004800002020-09-20 11:02PM EST480.00389.51552.00560.600.00--10.00%
SHOP210416C005800002020-11-10 11:35AM EST580.00333.100.000.000.00-200.00%
SHOP210416C006000002020-11-09 12:29PM EST600.00372.000.000.000.00-200.00%
SHOP210416C006600002020-11-06 3:51PM EST660.00400.200.000.000.00-100.00%
SHOP210416C007000002020-11-10 9:41AM EST700.00225.000.000.000.00-600.00%
SHOP210416C007200002020-11-04 10:57AM EST720.00305.000.000.000.00-100.00%
SHOP210416C007400002020-11-02 9:31AM EST740.00248.900.000.000.00-100.00%
SHOP210416C007600002020-11-02 10:37AM EST760.00227.720.000.000.00-100.00%
SHOP210416C007800002020-11-10 12:23PM EST780.00190.400.000.000.00-100.00%
SHOP210416C008000002020-11-10 1:23PM EST800.00169.300.000.000.00-300.00%
SHOP210416C008400002020-11-10 3:29PM EST840.00141.370.000.000.00-100.00%
SHOP210416C008600002020-11-02 3:47PM EST860.00160.000.000.000.00-200.00%
SHOP210416C008800002020-09-21 8:48AM EST880.00167.30233.40239.500.00-120.00%
SHOP210416C009000002020-11-10 3:53PM EST900.00112.000.000.000.00-1900.00%
SHOP210416C009150002020-11-09 3:54PM EST915.00116.970.000.000.00-500.00%
SHOP210416C009200002020-11-10 3:07PM EST920.00105.000.000.000.00-100.00%
SHOP210416C009250002020-11-03 1:46PM EST925.00156.340.000.000.00-100.00%
SHOP210416C009300002020-11-09 3:11PM EST930.00121.500.000.000.00-100.00%
SHOP210416C009350002020-11-10 12:40PM EST935.00109.310.000.000.00-100.00%
SHOP210416C009400002020-11-09 2:15PM EST940.00125.800.000.000.00-200.00%
SHOP210416C009450002020-11-09 1:38PM EST945.00126.000.000.000.00-100.00%
SHOP210416C009500002020-11-09 3:56PM EST950.00102.800.000.000.00-400.00%
SHOP210416C009550002020-11-02 11:44AM EST955.00126.500.000.000.00-1100.00%
SHOP210416C009600002020-11-09 1:21PM EST960.0096.900.000.000.00-100.00%
SHOP210416C009650002020-11-09 11:58AM EST965.00131.000.000.000.00-300.00%
SHOP210416C009700002020-09-29 2:51PM EST970.00198.70121.70126.700.00-1220.00%
SHOP210416C009750002020-11-09 12:02PM EST975.00124.900.000.000.00-100.00%
SHOP210416C009800002020-11-09 1:04PM EST980.00115.000.000.000.00-3200.00%
SHOP210416C009850002020-11-04 10:44AM EST985.00139.100.000.000.00-100.00%
SHOP210416C009900002020-11-05 1:23PM EST990.00159.850.000.000.00-2200.00%
SHOP210416C009950002020-11-06 2:09PM EST995.00130.870.000.000.00-300.00%
SHOP210416C010000002020-11-10 3:49PM EST1,000.0077.000.000.000.00-1100.00%
SHOP210416C010050002020-11-06 2:14PM EST1,005.0079.100.000.000.00-100.00%
SHOP210416C010100002020-11-10 11:59AM EST1,010.0082.050.000.000.00-100.00%
SHOP210416C010150002020-11-10 11:13AM EST1,015.0080.990.000.000.00-200.00%
SHOP210416C010200002020-11-10 11:13AM EST1,020.0075.250.000.000.00-100.00%
SHOP210416C010250002020-11-10 11:59AM EST1,025.0076.750.000.000.00-200.00%
SHOP210416C010300002020-11-09 9:54AM EST1,030.00108.970.000.000.00-1400.00%
SHOP210416C010350002020-11-06 1:05PM EST1,035.00142.000.000.000.00-200.00%
SHOP210416C010400002020-11-06 10:59AM EST1,040.0073.950.000.000.00-300.00%
SHOP210416C010450002020-11-03 9:46AM EST1,045.0092.500.000.000.00-100.00%
SHOP210416C010500002020-11-10 1:29PM EST1,050.0065.780.000.000.00-300.00%
SHOP210416C010550002020-11-05 9:35AM EST1,055.00130.000.000.000.00-100.00%
SHOP210416C010600002020-10-30 2:54PM EST1,060.0093.400.000.000.00-100.00%
SHOP210416C010650002020-11-05 9:50AM EST1,065.0092.200.000.000.00-100.00%
SHOP210416C010700002020-11-09 2:46PM EST1,070.0072.950.000.000.00-100.00%
SHOP210416C010750002020-11-09 3:14PM EST1,075.0070.000.000.000.00-100.00%
SHOP210416C010800002020-11-10 2:22PM EST1,080.0055.900.000.000.00-2800.00%
SHOP210416C010850002020-11-05 11:15AM EST1,085.00119.700.000.000.00-200.00%
SHOP210416C010900002020-10-29 9:36AM EST1,090.0092.400.000.000.00-200.00%
SHOP210416C010950002020-11-10 3:04PM EST1,095.0052.400.000.000.00-500.00%
SHOP210416C011000002020-11-10 3:26PM EST1,100.0051.030.000.000.00-1700.00%
SHOP210416C011050002020-10-29 2:29PM EST1,105.00107.020.000.000.00-100.00%
SHOP210416C011100002020-11-10 10:00AM EST1,110.0056.000.000.000.00-2600.00%
SHOP210416C011150002020-10-27 8:47AM EST1,115.00152.500.000.000.00-300.00%
SHOP210416C011200002020-11-10 3:23PM EST1,120.0047.500.000.000.00-2200.00%
SHOP210416C011400002020-11-09 2:55PM EST1,140.0056.200.000.000.00-200.00%
SHOP210416C011600002020-11-10 10:37AM EST1,160.0038.800.000.000.00-100.00%
SHOP210416C011800002020-11-09 2:14PM EST1,180.0042.860.000.000.00-100.00%
SHOP210416C012000002020-11-10 12:38PM EST1,200.0038.100.000.000.00-400.00%
SHOP210416C012200002020-11-10 3:06PM EST1,220.0031.300.000.000.00-300.00%
SHOP210416C012400002020-10-30 8:53AM EST1,240.0060.010.000.000.00-1000.00%
SHOP210416C012600002020-11-10 3:23PM EST1,260.0026.110.000.000.00-800.00%
SHOP210416C012800002020-11-06 2:39PM EST1,280.0023.780.000.000.00-100.00%
SHOP210416C013000002020-11-10 3:46PM EST1,300.0023.300.000.000.00-800.78%
SHOP210416C013200002020-10-29 2:28PM EST1,320.0026.000.000.000.00-1001.56%
SHOP210416C013400002020-11-10 3:39PM EST1,340.0019.430.000.000.00-103.13%
SHOP210416C013600002020-10-30 9:35AM EST1,360.0039.000.000.000.00-2003.13%
SHOP210416C013800002020-10-20 11:37AM EST1,380.0071.800.000.000.00-103.13%
SHOP210416C014000002020-11-10 10:39AM EST1,400.0015.000.000.000.00-206.25%
SHOP210416C014200002020-11-10 10:54AM EST1,420.0015.300.000.000.00-106.25%
SHOP210416C014400002020-10-12 1:30PM EST1,440.0014.400.000.000.00-2506.25%
SHOP210416C014600002020-11-09 12:24PM EST1,460.0020.000.000.000.00-106.25%
SHOP210416C014800002020-10-28 9:12AM EST1,480.0046.500.000.000.00-1006.25%
SHOP210416C015000002020-11-10 3:09PM EST1,500.0011.500.000.000.00-206.25%
SHOP210416C015200002020-11-03 3:46PM EST1,520.0019.590.000.000.00-1006.25%
SHOP210416C015400002020-10-29 9:16AM EST1,540.0032.720.000.000.00-7012.50%
SHOP210416C015600002020-10-30 12:59PM EST1,560.0017.800.000.000.00-112012.50%
SHOP210416C015800002020-11-06 2:40PM EST1,580.0024.000.000.000.00-1012.50%
SHOP210416C016000002020-11-09 12:02PM EST1,600.008.300.000.000.00-1012.50%
SHOP210416C016200002020-11-09 2:47PM EST1,620.0010.100.000.000.00-1012.50%
SHOP210416C016400002020-11-06 9:35AM EST1,640.0017.400.000.000.00-1012.50%
SHOP210416C016600002020-11-09 9:59AM EST1,660.009.350.000.000.00-2012.50%
SHOP210416C016800002020-11-10 3:46PM EST1,680.006.600.000.000.00-21012.50%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP210416P004300002020-11-10 11:23AM EST430.003.900.000.000.00-2050.00%
SHOP210416P004400002020-10-30 10:30AM EST440.006.000.000.000.00-2050.00%
SHOP210416P004500002020-11-09 3:55PM EST450.004.600.000.000.00-1050.00%
SHOP210416P004600002020-10-09 8:33AM EST460.007.103.104.400.00-86141.57%
SHOP210416P004700002020-10-29 12:33PM EST470.006.070.000.000.00-3050.00%
SHOP210416P004800002020-10-30 8:31AM EST480.006.950.000.000.00-1050.00%
SHOP210416P004900002020-11-09 1:36PM EST490.004.800.000.000.00-3050.00%
SHOP210416P005000002020-11-10 11:46AM EST500.007.200.000.000.00-1050.00%
SHOP210416P005200002020-11-10 10:20AM EST520.008.500.000.000.00-1050.00%
SHOP210416P005400002020-10-29 9:38AM EST540.0011.200.000.000.00-3050.00%
SHOP210416P005600002020-11-03 1:36PM EST560.0014.100.000.000.00-4050.00%
SHOP210416P005800002020-11-10 2:01PM EST580.0015.800.000.000.00-1050.00%
SHOP210416P006000002020-11-06 1:41PM EST600.0017.020.000.000.00-3050.00%
SHOP210416P006200002020-11-03 1:54PM EST620.0022.800.000.000.00-7025.00%
SHOP210416P006400002020-11-10 11:45AM EST640.0023.500.000.000.00-1025.00%
SHOP210416P006600002020-11-10 12:08PM EST660.0026.650.000.000.00-56025.00%
SHOP210416P006800002020-11-03 2:06PM EST680.0034.750.000.000.00-2025.00%
SHOP210416P007000002020-11-10 2:41PM EST700.0039.500.000.000.00-8025.00%
SHOP210416P007200002020-11-10 3:21PM EST720.0045.880.000.000.00-3025.00%
SHOP210416P007400002020-11-10 3:21PM EST740.0052.700.000.000.00-1025.00%
SHOP210416P007600002020-11-10 12:08PM EST760.0053.210.000.000.00-2025.00%
SHOP210416P007800002020-11-10 10:42AM EST780.0069.480.000.000.00-2025.00%
SHOP210416P008000002020-11-10 1:11PM EST800.0071.300.000.000.00-45025.00%
SHOP210416P008200002020-09-18 2:36PM EST820.00112.3459.4061.500.00-156144.24%
SHOP210416P008400002020-11-04 12:33PM EST840.0068.500.000.000.00-2025.00%
SHOP210416P008600002020-11-09 11:49AM EST860.0073.900.000.000.00-2025.00%
SHOP210416P008800002020-11-10 10:59AM EST880.00110.650.000.000.00-1025.00%
SHOP210416P009000002020-11-09 2:48PM EST900.00119.550.000.000.00-20012.50%
SHOP210416P009150002020-11-09 12:30PM EST915.00102.000.000.000.00-2012.50%
SHOP210416P009200002020-11-09 2:16PM EST920.00111.000.000.000.00-3012.50%
SHOP210416P009250002020-11-10 12:08PM EST925.00128.360.000.000.00-2012.50%
SHOP210416P009300002020-10-12 9:03AM EST930.0094.87108.50113.200.00-10155.21%
SHOP210416P009350002020-10-29 8:39AM EST935.00117.240.000.000.00-1012.50%
SHOP210416P009400002020-11-04 12:34PM EST940.00112.000.000.000.00-1012.50%
SHOP210416P009450002020-10-19 11:49AM EST945.00100.400.000.000.00-1012.50%
SHOP210416P009500002020-11-06 2:04PM EST950.00145.200.000.000.00-3012.50%
SHOP210416P009550002020-10-30 2:08PM EST955.00160.500.000.000.00-1012.50%
SHOP210416P009600002020-11-04 10:53AM EST960.00126.000.000.000.00-1012.50%
SHOP210416P009650002020-11-10 12:08PM EST965.00152.240.000.000.00-1012.50%
SHOP210416P009700002020-11-06 1:02PM EST970.00107.250.000.000.00-1012.50%
SHOP210416P009750002020-10-30 1:27PM EST975.00173.820.000.000.00-1012.50%
SHOP210416P009800002020-10-27 8:38AM EST980.00114.900.000.000.00-1012.50%
SHOP210416P009850002020-10-27 9:02AM EST985.00114.950.000.000.00-2012.50%
SHOP210416P009900002020-10-19 11:51AM EST990.00120.950.000.000.00-1012.50%
SHOP210416P009950002020-11-04 2:59PM EST995.00139.000.000.000.00-1012.50%
SHOP210416P010000002020-11-05 2:45PM EST1,000.00121.000.000.000.00-1012.50%
SHOP210416P010050002020-11-04 10:26AM EST1,005.00148.600.000.000.00-1012.50%
SHOP210416P010100002020-11-06 10:16AM EST1,010.00134.100.000.000.00-1012.50%
SHOP210416P010150002020-11-06 11:02AM EST1,015.00150.300.000.000.00-1012.50%
SHOP210416P010200002020-09-28 10:21AM EST1,020.00189.18192.90199.400.00-11186.49%
SHOP210416P010250002020-10-19 3:19PM EST1,025.00133.500.000.000.00---12.50%
SHOP210416P010300002020-11-06 1:31PM EST1,030.00136.790.000.000.00-20012.50%
SHOP210416P010350002020-11-06 11:39AM EST1,035.00140.000.000.000.00-2012.50%
SHOP210416P010500002020-10-08 2:27PM EST1,050.00166.00141.50146.200.00-127142.73%
SHOP210416P010550002020-11-06 11:56AM EST1,055.00152.050.000.000.00-5012.50%
SHOP210416P010600002020-09-24 12:08PM EST1,060.00244.25171.00177.600.00-12159.29%
SHOP210416P010800002020-11-06 11:56AM EST1,080.00166.750.000.000.00-506.25%
SHOP210416P010850002020-10-30 9:25AM EST1,085.00236.000.000.000.00-506.25%
SHOP210416P010900002020-10-05 10:22AM EST1,090.00208.30193.10198.700.00--2163.41%
SHOP210416P010950002020-11-02 10:07AM EST1,095.00240.000.000.000.00-506.25%
SHOP210416P011000002020-11-02 10:07AM EST1,100.00243.500.000.000.00-506.25%
SHOP210416P011050002020-10-19 11:09AM EST1,105.00181.730.000.000.00--06.25%
SHOP210416P011100002020-10-19 11:09AM EST1,110.00184.680.000.000.00--06.25%
SHOP210416P011200002020-10-19 3:19PM EST1,120.00186.500.000.000.00--06.25%
SHOP210416P011400002020-10-20 11:37AM EST1,140.00214.100.000.000.00-206.25%
SHOP210416P011600002020-10-23 10:30AM EST1,160.00305.500.000.000.00-106.25%
SHOP210416P011800002020-11-10 11:56AM EST1,180.00328.150.000.000.00-403.13%
SHOP210416P012000002020-10-18 11:04PM EST1,200.00244.000.000.000.00--03.13%
SHOP210416P012200002020-10-19 3:19PM EST1,220.00349.100.000.000.00-203.13%
SHOP210416P013400002020-08-23 11:00PM EST1,340.00387.400.000.000.00--00.00%
SHOP210416P013600002020-08-23 11:00PM EST1,360.00402.800.000.000.00--00.00%
SHOP210416P013800002020-08-23 11:00PM EST1,380.00418.600.000.000.00--00.00%
SHOP210416P014000002020-08-23 11:00PM EST1,400.00434.200.000.000.00--00.00%
SHOP210416P014200002020-11-09 9:49AM EST1,420.00469.300.000.000.00-200.00%
SHOP210416P014400002020-08-23 11:00PM EST1,440.00476.000.000.000.00--00.00%
SHOP210416P014600002020-08-23 11:00PM EST1,460.00481.300.000.000.00--00.00%
SHOP210416P014800002020-08-23 11:00PM EST1,480.00497.400.000.000.00--00.00%
SHOP210416P015000002020-11-04 1:16PM EST1,500.00535.300.000.000.00-400.00%
SHOP210416P015200002020-08-23 11:00PM EST1,520.00530.800.000.000.00--00.00%
SHOP210416P015800002020-11-04 1:16PM EST1,580.00609.700.000.000.00--00.00%
SHOP210416P016600002020-11-06 10:10AM EST1,660.00655.000.000.000.00-200.00%
SHOP210416P016800002020-09-03 10:29AM EST1,680.00726.30680.80686.100.00--1215.68%