Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,67+0,16 (+0,23%)
Börsenschluss: 04:00PM EDT
69,61 -0,06 (-0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240426C000600002024-04-19 10:21AM EDT60.0011.168.0011.70+0.96+9.41%11471.09%
SHOP240426C000610002024-04-18 10:56AM EDT61.009.857.0010.950.00-9973.93%
SHOP240426C000620002024-04-08 11:23AM EDT62.0013.206.059.950.00--168.56%
SHOP240426C000630002024-04-19 2:57PM EDT63.006.106.307.15-1.25-17.01%112869.24%
SHOP240426C000640002024-04-19 10:35AM EDT64.007.003.856.55+1.05+17.65%22677.69%
SHOP240426C000650002024-04-19 3:59PM EDT65.005.055.055.45+0.08+1.61%508458.01%
SHOP240426C000660002024-04-19 3:35PM EDT66.004.324.204.55-0.08-1.82%42754.30%
SHOP240426C000670002024-04-19 3:09PM EDT67.003.303.403.55+0.11+3.45%499451.07%
SHOP240426C000680002024-04-19 3:41PM EDT68.002.602.622.81-0.07-2.62%23634848.83%
SHOP240426C000690002024-04-19 3:53PM EDT69.002.132.122.17-0.07-3.18%28445847.41%
SHOP240426C000700002024-04-19 3:57PM EDT70.001.581.601.63+0.01+0.64%96548746.39%
SHOP240426C000710002024-04-19 3:59PM EDT71.001.171.161.19+0.03+2.63%1,31848145.70%
SHOP240426C000720002024-04-19 3:59PM EDT72.000.830.830.87+0.01+1.22%2,63250146.00%
SHOP240426C000730002024-04-19 3:58PM EDT73.000.590.500.60-0.03-4.84%1,04066745.56%
SHOP240426C000740002024-04-19 3:57PM EDT74.000.420.390.44-0.02-4.55%48736146.73%
SHOP240426C000750002024-04-19 3:58PM EDT75.000.270.260.30-0.01-3.57%83476746.88%
SHOP240426C000760002024-04-19 3:55PM EDT76.000.190.180.200.00-12846447.07%
SHOP240426C000770002024-04-19 3:46PM EDT77.000.120.120.14-0.02-14.29%75218047.85%
SHOP240426C000780002024-04-19 3:48PM EDT78.000.090.080.11-0.03-25.00%5328250.00%
SHOP240426C000790002024-04-19 2:40PM EDT79.000.050.050.08-0.05-50.00%830951.17%
SHOP240426C000800002024-04-19 3:18PM EDT80.000.050.030.060.00-2783550.00%
SHOP240426C000810002024-04-19 2:29PM EDT81.000.040.010.050.00-111,14450.78%
SHOP240426C000820002024-04-19 2:08PM EDT82.000.030.010.04-0.01-25.00%2958052.73%
SHOP240426C000830002024-04-19 11:41AM EDT83.000.030.010.05-0.23-88.46%238957.81%
SHOP240426C000840002024-04-16 9:30AM EDT84.000.390.010.060.00-1410362.11%
SHOP240426C000850002024-04-19 9:30AM EDT85.000.330.000.06+0.30+1,000.00%120864.06%
SHOP240426C000860002024-04-18 3:15PM EDT86.000.010.000.060.00-112967.19%
SHOP240426C000870002024-04-19 2:46PM EDT87.000.040.000.06+0.01+33.33%19670.31%
SHOP240426C000880002024-04-19 1:12PM EDT88.000.020.010.020.00-216167.19%
SHOP240426C000890002024-04-18 11:38AM EDT89.000.010.000.12-0.06-85.71%110084.38%
SHOP240426C000900002024-04-19 11:42AM EDT90.000.020.010.130.00-41,03789.45%
SHOP240426C000910002024-04-11 1:44PM EDT91.000.020.000.120.00-43790.63%
SHOP240426C000920002024-04-16 10:18AM EDT92.000.020.000.120.00-1115393.75%
SHOP240426C000950002024-04-17 3:22PM EDT95.000.010.000.100.00-31440100.00%
SHOP240426C001000002024-04-04 3:47PM EDT100.000.050.000.120.00-34144116.80%
SHOP240426C001050002024-04-15 10:01AM EDT105.000.040.000.120.00-110130.08%
SHOP240426C001100002024-04-12 1:54PM EDT110.000.010.000.120.00-4082142.19%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240426P000450002024-03-11 3:01PM EDT45.000.090.000.130.00-3015146.88%
SHOP240426P000500002024-03-27 10:25AM EDT50.000.010.000.120.00-10114.06%
SHOP240426P000550002024-04-17 12:05PM EDT55.000.010.000.050.00-13975.00%
SHOP240426P000600002024-04-19 1:49PM EDT60.000.030.010.05-0.01-25.00%41,62251.56%
SHOP240426P000620002024-04-19 3:45PM EDT62.000.100.050.10-0.01-9.09%467151.56%
SHOP240426P000630002024-04-19 3:57PM EDT63.000.140.050.16+0.01+7.69%7710450.78%
SHOP240426P000640002024-04-19 3:59PM EDT64.000.230.200.23-0.05-17.86%10510949.02%
SHOP240426P000650002024-04-19 3:59PM EDT65.000.340.320.35-0.06-15.00%5567,95048.34%
SHOP240426P000660002024-04-19 3:46PM EDT66.000.510.480.53-0.07-12.07%67059048.05%
SHOP240426P000670002024-04-19 3:58PM EDT67.000.750.710.73-0.09-10.71%22754846.39%
SHOP240426P000680002024-04-19 3:49PM EDT68.001.011.001.04-0.21-17.21%31135946.00%
SHOP240426P000690002024-04-19 3:42PM EDT69.001.511.371.41-0.09-5.63%66564245.02%
SHOP240426P000700002024-04-19 3:56PM EDT70.001.841.751.89-0.17-8.46%50575944.58%
SHOP240426P000710002024-04-19 3:46PM EDT71.002.642.252.45+0.03+1.15%90445043.85%
SHOP240426P000720002024-04-19 3:59PM EDT72.003.083.003.15-0.15-4.64%92326744.53%
SHOP240426P000730002024-04-19 3:53PM EDT73.003.903.504.20-0.10-2.50%32628154.20%
SHOP240426P000740002024-04-19 3:36PM EDT74.004.704.606.35+0.68+16.92%2520870.41%
SHOP240426P000750002024-04-19 3:20PM EDT75.005.555.356.65+0.82+17.34%2126861.91%
SHOP240426P000760002024-04-19 1:33PM EDT76.006.204.357.00+0.57+10.12%206668.46%
SHOP240426P000770002024-04-19 11:08AM EDT77.007.176.908.00-0.52-6.76%629974.66%
SHOP240426P000780002024-04-19 12:46PM EDT78.008.307.5010.50-0.57-6.43%6322980.62%
SHOP240426P000790002024-04-18 3:16PM EDT79.009.308.8010.00-0.10-1.06%113950.00%
SHOP240426P000800002024-04-19 11:37AM EDT80.0010.059.9512.25+0.80+8.65%72496.19%
SHOP240426P000810002024-04-19 3:00PM EDT81.0012.1010.8012.00+0.80+7.08%22257.81%
SHOP240426P000820002024-04-15 11:52AM EDT82.0012.1011.8014.300.00-44104.88%
SHOP240426P000830002024-04-18 2:03PM EDT83.0012.1511.7515.30-1.80-12.90%2079.10%
SHOP240426P000840002024-04-17 1:42PM EDT84.0014.0012.7515.000.00-40112.70%
SHOP240426P000850002024-04-19 10:32AM EDT85.0014.1013.8516.00-0.90-6.00%60117.48%
SHOP240426P000860002024-04-17 12:49PM EDT86.0016.3015.6518.000.00-12112.79%
SHOP240426P000870002024-04-17 1:16PM EDT87.0017.0016.7018.900.00-60115.72%
SHOP240426P000900002024-04-10 2:44PM EDT90.0018.1019.8522.000.00-520135.94%