Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.715,60 +22,23 (+0,12%) Euro Stoxx 50
5.039,67 +4,26 (+0,08%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.345,30 +10,80 (+0,46%) EUR/USD
1,0864 +0,0014 (+0,13%) Bitcoin EUR
63.102,76 -544,57 (-0,86%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00045000 | 2024-05-22 2:00PM EDT | 2024-05-31 | 14.15 | 11.65 | 12.40 | 0.00 | - | 1 | 50 | 102.34% |
| SHOP240607C00045000 | 2024-05-22 9:54AM EDT | 2024-06-07 | 14.80 | 11.65 | 12.45 | 0.00 | - | 10 | 10 | 70.12% |
| SHOP240614C00045000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 14.00 | 11.85 | 12.55 | 0.00 | - | 20 | 69 | 68.75% |
| SHOP240621C00045000 | 2024-05-23 3:19PM EDT | 2024-06-21 | 12.90 | 12.00 | 12.50 | 0.00 | - | 4 | 930 | 61.52% |
| SHOP240628C00045000 | 2024-05-22 9:50AM EDT | 2024-06-28 | 15.30 | 11.90 | 12.70 | 0.00 | - | 1 | 1 | 56.84% |
| SHOP240719C00045000 | 2024-05-22 10:50AM EDT | 2024-07-19 | 14.85 | 12.20 | 12.95 | 0.00 | - | 2 | 13 | 52.34% |
| SHOP240920C00045000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 14.09 | 13.95 | 14.45 | -0.56 | -3.82% | 143 | 106 | 57.35% |
| SHOP241018C00045000 | 2024-05-24 11:33AM EDT | 2024-10-18 | 15.10 | 14.45 | 15.00 | -0.20 | -1.31% | 9 | 70 | 56.84% |
| SHOP241220C00045000 | 2024-05-24 3:37PM EDT | 2024-12-20 | 16.05 | 15.85 | 16.10 | -0.95 | -5.59% | 2 | 120 | 57.45% |
| SHOP250117C00045000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 17.05 | 16.25 | 16.50 | -0.95 | -5.28% | 9 | 825 | 56.84% |
| SHOP250321C00045000 | 2024-05-24 11:02AM EDT | 2025-03-21 | 18.08 | 17.35 | 17.65 | -0.68 | -3.62% | 1 | 65 | 57.62% |
| SHOP250620C00045000 | 2024-05-22 12:44PM EDT | 2025-06-20 | 20.80 | 18.00 | 20.00 | 0.00 | - | 3 | 163 | 58.61% |
| SHOP250919C00045000 | 2024-05-24 3:16PM EDT | 2025-09-19 | 20.50 | 19.15 | 21.15 | 0.00 | - | 1 | 0 | 58.36% |
| SHOP260116C00045000 | 2024-05-24 3:36PM EDT | 2026-01-16 | 21.78 | 21.50 | 23.00 | -0.48 | -2.16% | 118 | 260 | 61.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-05-23 10:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,411 | 100.78% |
| SHOP240607P00045000 | 2024-05-24 10:12AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 132 | 58.59% |
| SHOP240614P00045000 | 2024-05-24 3:35PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 72 | 50.78% |
| SHOP240621P00045000 | 2024-05-24 12:40PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 31 | 8,017 | 44.14% |
| SHOP240628P00045000 | 2024-05-24 2:30PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.15 | -0.04 | -36.36% | 1 | 86 | 47.66% |
| SHOP240719P00045000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 14 | 2,524 | 40.33% |
| SHOP240920P00045000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 1.26 | 1.18 | 1.30 | +0.06 | +5.00% | 21 | 1,357 | 45.95% |
| SHOP241018P00045000 | 2024-05-23 3:13PM EDT | 2024-10-18 | 1.50 | 1.44 | 1.58 | 0.00 | - | 6 | 568 | 44.53% |
| SHOP241220P00045000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 2.58 | 2.56 | 2.60 | +0.09 | +3.61% | 18 | 1,382 | 46.17% |
| SHOP250117P00045000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 2.83 | 2.80 | 2.96 | +0.37 | +15.04% | 9 | 9,266 | 46.14% |
| SHOP250321P00045000 | 2024-05-24 3:44PM EDT | 2025-03-21 | 3.58 | 3.50 | 3.65 | +0.40 | +12.58% | 2 | 791 | 45.61% |
| SHOP250620P00045000 | 2024-05-24 1:13PM EDT | 2025-06-20 | 4.45 | 4.40 | 4.60 | +0.31 | +7.49% | 6 | 892 | 45.33% |
| SHOP260116P00045000 | 2024-05-24 3:02PM EDT | 2026-01-16 | 6.20 | 6.00 | 6.35 | +0.30 | +5.08% | 18 | 952 | 44.31% |
