Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.309,84 +709,88 (+1,21%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 19.80 | 18.05 | 20.70 | 0.00 | - | 10 | 18 | 200.88% |
| SHOP240510C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 15.60 | 14.55 | 16.00 | 0.00 | - | - | 1 | 129.30% |
| SHOP240510C00060000 | 2024-05-03 3:49PM EDT | 60.00 | 14.79 | 12.50 | 15.05 | +2.09 | +16.46% | 11 | 25 | 125.20% |
| SHOP240510C00061000 | 2024-05-01 2:41PM EDT | 61.00 | 11.30 | 13.70 | 14.15 | 0.00 | - | 5 | 14 | 110.45% |
| SHOP240510C00062000 | 2024-05-03 9:48AM EDT | 62.00 | 13.10 | 11.90 | 13.25 | +2.03 | +18.34% | 5 | 4 | 75.59% |
| SHOP240510C00063000 | 2024-05-03 2:56PM EDT | 63.00 | 12.00 | 12.00 | 13.20 | +1.60 | +15.38% | 5 | 34 | 128.66% |
| SHOP240510C00064000 | 2024-05-02 11:53AM EDT | 64.00 | 10.69 | 11.15 | 13.10 | +1.19 | +12.53% | 1 | 24 | 140.19% |
| SHOP240510C00065000 | 2024-05-03 10:38AM EDT | 65.00 | 10.55 | 10.40 | 11.25 | +2.10 | +24.85% | 30 | 82 | 120.75% |
| SHOP240510C00066000 | 2024-05-03 11:56AM EDT | 66.00 | 9.25 | 9.00 | 11.60 | +1.00 | +12.12% | 21 | 35 | 128.27% |
| SHOP240510C00067000 | 2024-05-01 2:01PM EDT | 67.00 | 9.00 | 8.85 | 9.20 | +2.80 | +45.16% | 20 | 48 | 110.40% |
| SHOP240510C00068000 | 2024-05-03 1:26PM EDT | 68.00 | 7.95 | 8.15 | 9.45 | +2.90 | +57.43% | 53 | 38 | 125.00% |
| SHOP240510C00069000 | 2024-05-03 12:28PM EDT | 69.00 | 7.25 | 7.40 | 9.70 | +1.00 | +16.00% | 61 | 176 | 136.13% |
| SHOP240510C00070000 | 2024-05-03 2:34PM EDT | 70.00 | 6.78 | 6.80 | 7.10 | +1.35 | +24.86% | 83 | 432 | 109.47% |
| SHOP240510C00071000 | 2024-05-03 2:23PM EDT | 71.00 | 6.04 | 6.05 | 6.50 | +1.04 | +20.80% | 114 | 831 | 107.81% |
| SHOP240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 5.75 | 5.60 | 5.90 | +1.27 | +28.35% | 103 | 638 | 109.13% |
| SHOP240510C00073000 | 2024-05-03 3:33PM EDT | 73.00 | 5.20 | 5.10 | 5.25 | +1.10 | +26.83% | 240 | 386 | 108.30% |
| SHOP240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 4.66 | 4.60 | 4.70 | +1.06 | +29.44% | 613 | 756 | 107.76% |
| SHOP240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 4.19 | 4.10 | 4.25 | +0.94 | +28.92% | 1,028 | 962 | 107.62% |
| SHOP240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 3.80 | 3.65 | 3.80 | +0.96 | +33.80% | 198 | 1,154 | 107.23% |
| SHOP240510C00077000 | 2024-05-03 3:46PM EDT | 77.00 | 3.35 | 3.10 | 3.45 | +0.83 | +32.94% | 728 | 762 | 105.96% |
| SHOP240510C00078000 | 2024-05-03 3:59PM EDT | 78.00 | 2.96 | 2.85 | 3.40 | +0.77 | +35.16% | 265 | 514 | 111.33% |
| SHOP240510C00079000 | 2024-05-03 3:53PM EDT | 79.00 | 2.57 | 2.54 | 2.65 | +0.50 | +24.15% | 54 | 322 | 106.40% |
| SHOP240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 2.30 | 2.22 | 2.40 | +0.60 | +35.29% | 1,481 | 1,473 | 106.89% |
| SHOP240510C00081000 | 2024-05-03 3:59PM EDT | 81.00 | 2.00 | 1.91 | 2.18 | +0.52 | +35.14% | 394 | 417 | 107.13% |
| SHOP240510C00082000 | 2024-05-03 3:56PM EDT | 82.00 | 1.71 | 1.59 | 1.87 | +0.43 | +33.59% | 330 | 590 | 105.18% |
| SHOP240510C00083000 | 2024-05-03 3:55PM EDT | 83.00 | 1.51 | 1.42 | 1.55 | +0.44 | +41.12% | 526 | 620 | 104.40% |
| SHOP240510C00084000 | 2024-05-03 3:59PM EDT | 84.00 | 1.31 | 1.13 | 1.41 | +0.40 | +43.96% | 91 | 869 | 103.66% |
| SHOP240510C00085000 | 2024-05-03 3:54PM EDT | 85.00 | 1.10 | 1.07 | 1.13 | +0.31 | +39.24% | 615 | 1,443 | 103.71% |
| SHOP240510C00086000 | 2024-05-03 3:57PM EDT | 86.00 | 0.95 | 0.86 | 0.98 | +0.23 | +31.94% | 110 | 110 | 102.54% |
| SHOP240510C00087000 | 2024-05-03 3:51PM EDT | 87.00 | 0.76 | 0.62 | 0.84 | +0.14 | +22.58% | 95 | 79 | 100.10% |
| SHOP240510C00088000 | 2024-05-03 3:58PM EDT | 88.00 | 0.68 | 0.63 | 0.81 | +0.25 | +58.14% | 215 | 140 | 104.49% |
| SHOP240510C00089000 | 2024-05-03 3:46PM EDT | 89.00 | 0.56 | 0.55 | 0.59 | +0.12 | +27.27% | 683 | 43 | 102.25% |
| SHOP240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.48 | 0.47 | 0.50 | +0.13 | +37.14% | 519 | 692 | 102.25% |
| SHOP240510C00091000 | 2024-05-03 3:20PM EDT | 91.00 | 0.37 | 0.36 | 0.55 | +0.08 | +27.59% | 93 | 132 | 104.79% |
| SHOP240510C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 0.18 | 0.15 | 0.24 | +0.06 | +50.00% | 570 | 534 | 101.17% |
| SHOP240510C00100000 | 2024-05-03 3:05PM EDT | 100.00 | 0.05 | 0.02 | 0.15 | +0.01 | +25.00% | 47 | 254 | 102.73% |
| SHOP240510C00105000 | 2024-04-30 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 106 | 101.56% |
| SHOP240510C00110000 | 2024-05-03 1:44PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 153 | 67 | 104.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-03 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,368 | 146.88% |
| SHOP240510P00050000 | 2024-05-03 3:18PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 9 | 1,497 | 129.69% |
| SHOP240510P00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 33 | 1,131 | 104.30% |
| SHOP240510P00058000 | 2024-05-03 3:40PM EDT | 58.00 | 0.15 | 0.12 | 0.24 | -0.18 | -54.55% | 239 | 226 | 106.64% |
| SHOP240510P00059000 | 2024-05-03 2:32PM EDT | 59.00 | 0.21 | 0.11 | 0.29 | -0.34 | -61.82% | 39 | 191 | 102.73% |
| SHOP240510P00060000 | 2024-05-03 3:47PM EDT | 60.00 | 0.25 | 0.26 | 0.30 | -0.28 | -52.83% | 656 | 584 | 103.81% |
| SHOP240510P00061000 | 2024-05-03 3:48PM EDT | 61.00 | 0.34 | 0.35 | 0.52 | -0.36 | -51.43% | 98 | 173 | 108.59% |
| SHOP240510P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.47 | 0.46 | 0.51 | -0.36 | -43.37% | 221 | 159 | 104.79% |
| SHOP240510P00063000 | 2024-05-03 3:57PM EDT | 63.00 | 0.58 | 0.59 | 0.65 | -0.47 | -44.76% | 342 | 204 | 105.08% |
| SHOP240510P00064000 | 2024-05-03 3:47PM EDT | 64.00 | 0.76 | 0.58 | 0.80 | -0.51 | -40.16% | 590 | 280 | 101.27% |
| SHOP240510P00065000 | 2024-05-03 3:57PM EDT | 65.00 | 0.99 | 0.76 | 1.00 | -0.50 | -33.56% | 360 | 612 | 102.05% |
| SHOP240510P00066000 | 2024-05-03 3:52PM EDT | 66.00 | 1.14 | 1.14 | 1.23 | -0.73 | -39.04% | 137 | 338 | 105.86% |
| SHOP240510P00067000 | 2024-05-03 3:56PM EDT | 67.00 | 1.40 | 1.33 | 1.58 | -0.84 | -37.50% | 289 | 318 | 106.79% |
| SHOP240510P00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.71 | 1.67 | 1.87 | -0.80 | -31.87% | 141 | 528 | 107.91% |
| SHOP240510P00069000 | 2024-05-03 3:35PM EDT | 69.00 | 2.01 | 1.82 | 2.10 | -0.86 | -29.97% | 127 | 468 | 104.30% |
| SHOP240510P00070000 | 2024-05-03 3:49PM EDT | 70.00 | 2.32 | 2.18 | 2.43 | -1.17 | -33.52% | 340 | 462 | 104.40% |
| SHOP240510P00071000 | 2024-05-03 3:51PM EDT | 71.00 | 2.70 | 2.55 | 2.93 | -1.10 | -28.95% | 54 | 948 | 105.81% |
| SHOP240510P00072000 | 2024-05-03 3:47PM EDT | 72.00 | 3.10 | 3.05 | 3.30 | -1.35 | -30.34% | 157 | 359 | 106.25% |
| SHOP240510P00073000 | 2024-05-03 3:45PM EDT | 73.00 | 3.65 | 3.60 | 3.70 | -1.15 | -23.96% | 222 | 522 | 106.69% |
| SHOP240510P00074000 | 2024-05-03 3:43PM EDT | 74.00 | 4.05 | 4.05 | 4.20 | -1.45 | -26.36% | 331 | 259 | 106.20% |
| SHOP240510P00075000 | 2024-05-03 3:57PM EDT | 75.00 | 4.65 | 4.60 | 4.70 | -1.30 | -21.85% | 133 | 507 | 106.06% |
| SHOP240510P00076000 | 2024-05-03 3:49PM EDT | 76.00 | 5.21 | 5.15 | 5.30 | -1.92 | -26.93% | 69 | 134 | 106.25% |
| SHOP240510P00077000 | 2024-05-03 11:32AM EDT | 77.00 | 6.37 | 5.65 | 6.00 | -1.83 | -22.32% | 4 | 74 | 106.25% |
| SHOP240510P00078000 | 2024-05-02 10:25AM EDT | 78.00 | 8.88 | 6.30 | 6.50 | 0.00 | - | 1 | 37 | 104.74% |
| SHOP240510P00079000 | 2024-05-03 2:02PM EDT | 79.00 | 7.40 | 6.95 | 7.25 | -1.49 | -16.76% | 14 | 24 | 105.52% |
| SHOP240510P00080000 | 2024-05-03 3:49PM EDT | 80.00 | 7.75 | 7.65 | 7.95 | -1.60 | -17.11% | 65 | 55 | 105.57% |
| SHOP240510P00081000 | 2024-04-24 10:30AM EDT | 81.00 | 9.60 | 8.30 | 8.60 | 0.00 | - | 3 | 14 | 103.42% |
| SHOP240510P00082000 | 2024-05-03 3:49PM EDT | 82.00 | 9.21 | 9.10 | 10.30 | -2.64 | -22.28% | 16 | 8 | 117.33% |
| SHOP240510P00083000 | 2024-04-09 9:33AM EDT | 83.00 | 9.77 | 9.85 | 10.25 | 0.00 | - | 2 | 2 | 105.13% |
| SHOP240510P00085000 | 2024-05-03 1:04PM EDT | 85.00 | 11.95 | 11.45 | 12.70 | -1.00 | -7.72% | 10 | 42 | 118.12% |
| SHOP240510P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 18.18 | 13.10 | 14.25 | 0.00 | - | - | 1 | 115.82% |
| SHOP240510P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.83 | 14.85 | 15.25 | 0.00 | - | - | 3 | 99.22% |
| SHOP240510P00090000 | 2024-04-19 10:06AM EDT | 90.00 | 19.10 | 15.60 | 18.00 | 0.00 | - | 2 | 11 | 135.84% |
