Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.414,71 +74,96 (+0,12%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 3.50 | 3.40 | 4.00 | 0.00 | - | 77 | 248 | 53.42% |
| SHOP240531C00055000 | 2024-05-17 2:04PM EDT | 2024-05-31 | 3.57 | 2.98 | 4.30 | -0.23 | -6.05% | 62 | 317 | 46.78% |
| SHOP240607C00055000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 4.17 | 4.10 | 4.60 | +0.27 | +6.92% | 4 | 34 | 44.92% |
| SHOP240614C00055000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 4.60 | 4.55 | 5.00 | +0.40 | +9.52% | 4 | 109 | 46.27% |
| SHOP240621C00055000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.81 | 4.80 | 5.05 | +0.46 | +10.57% | 554 | 2,810 | 42.19% |
| SHOP240628C00055000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 4.94 | 4.00 | 5.50 | +0.19 | +4.00% | 10 | 30 | 44.97% |
| SHOP240719C00055000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 5.83 | 5.80 | 5.95 | +0.48 | +8.97% | 466 | 802 | 41.90% |
| SHOP240920C00055000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 8.35 | 8.35 | 8.50 | +0.45 | +5.70% | 225 | 985 | 49.67% |
| SHOP241018C00055000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 8.71 | 8.95 | 9.40 | -0.09 | -1.02% | 9 | 158 | 51.26% |
| SHOP241220C00055000 | 2024-05-17 1:56PM EDT | 2024-12-20 | 10.90 | 10.65 | 11.15 | +0.30 | +2.83% | 16 | 188 | 52.04% |
| SHOP250117C00055000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 11.40 | 11.35 | 11.50 | +0.34 | +3.07% | 65 | 2,748 | 51.90% |
| SHOP250321C00055000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 12.50 | 12.60 | 13.90 | +0.10 | +0.81% | 321 | 120 | 55.39% |
| SHOP250620C00055000 | 2024-05-17 1:06PM EDT | 2025-06-20 | 14.40 | 13.45 | 16.20 | +0.18 | +1.27% | 2 | 302 | 55.62% |
| SHOP260116C00055000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 18.29 | 17.25 | 19.00 | +0.74 | +4.22% | 14 | 488 | 56.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00055000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 481 | 1,113 | 35.74% |
| SHOP240531P00055000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.36 | 0.29 | 0.35 | -0.10 | -21.74% | 421 | 947 | 33.79% |
| SHOP240607P00055000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 0.63 | 0.53 | 0.62 | -0.12 | -16.00% | 78 | 350 | 34.67% |
| SHOP240614P00055000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.86 | 0.81 | 0.95 | -0.11 | -11.34% | 108 | 284 | 36.62% |
| SHOP240621P00055000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.04 | -0.21 | -17.36% | 1,246 | 8,499 | 34.30% |
| SHOP240628P00055000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 1.24 | 1.16 | 1.40 | -0.15 | -10.79% | 26 | 199 | 36.77% |
| SHOP240719P00055000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 1.86 | 1.74 | 1.83 | -0.06 | -3.12% | 462 | 4,573 | 35.11% |
| SHOP240920P00055000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.90 | -0.08 | -2.01% | 93 | 2,335 | 41.35% |
| SHOP241018P00055000 | 2024-05-17 12:34PM EDT | 2024-10-18 | 4.35 | 4.20 | 4.55 | +0.20 | +4.82% | 71 | 619 | 41.99% |
| SHOP241220P00055000 | 2024-05-17 3:27PM EDT | 2024-12-20 | 5.80 | 5.45 | 5.90 | +0.15 | +2.65% | 46 | 1,404 | 43.37% |
| SHOP250117P00055000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 6.08 | 5.70 | 6.10 | -0.02 | -0.33% | 17 | 3,886 | 41.93% |
| SHOP250321P00055000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 7.15 | 6.10 | 8.10 | -0.05 | -0.69% | 4 | 438 | 47.33% |
| SHOP250620P00055000 | 2024-05-17 1:23PM EDT | 2025-06-20 | 8.15 | 8.00 | 8.25 | 0.00 | - | 1 | 1,717 | 42.24% |
| SHOP260116P00055000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 10.41 | 10.00 | 10.60 | +0.11 | +1.07% | 2 | 6,322 | 42.55% |
