Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.691,16 +682,56 (+1,16%) CMC Crypto 200
1.334,65 +57,67 (+4,52%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Shopify Inc. (SHOP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00100000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.15 | +0.01 | +25.00% | 47 | 254 | 121.48% |
| SHOP240517C00100000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 184 | 3,131 | 86.72% |
| SHOP240524C00100000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.27 | +0.06 | +33.33% | 21 | 19 | 74.41% |
| SHOP240531C00100000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.47 | 0.00 | - | 10 | 89 | 68.75% |
| SHOP240607C00100000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.42 | 0.28 | 0.47 | +0.42 | - | 5 | 38 | 61.52% |
| SHOP240621C00100000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.63 | +0.15 | +33.33% | 117 | 3,856 | 57.37% |
| SHOP240719C00100000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.06 | 1.01 | 1.07 | +0.20 | +23.26% | 276 | 4,137 | 52.25% |
| SHOP240920C00100000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 2.69 | 2.65 | 2.73 | +0.43 | +19.03% | 32 | 1,146 | 52.37% |
| SHOP241018C00100000 | 2024-05-03 10:30AM EDT | 2024-10-18 | 3.30 | 3.05 | 3.30 | +0.58 | +21.32% | 2 | 262 | 50.89% |
| SHOP241220C00100000 | 2024-05-03 3:18PM EDT | 2024-12-20 | 5.00 | 4.85 | 5.05 | +0.65 | +14.94% | 2 | 474 | 52.32% |
| SHOP250117C00100000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 5.55 | 5.25 | 5.55 | +0.75 | +15.62% | 21 | 5,475 | 51.42% |
| SHOP250321C00100000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 7.10 | 6.90 | 8.10 | +1.84 | +34.98% | 4 | 24 | 54.24% |
| SHOP250620C00100000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 8.90 | 8.40 | 9.15 | +0.90 | +11.25% | 1 | 1,151 | 52.08% |
| SHOP260116C00100000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 13.00 | 12.85 | 14.00 | +1.05 | +8.79% | 11 | 657 | 54.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 2024-05-17 | 29.40 | 25.00 | 26.20 | 0.00 | - | 42 | 0 | 74.61% |
| SHOP240531P00100000 | 2024-04-29 2:04PM EDT | 2024-05-31 | 28.19 | 25.25 | 26.00 | +28.19 | - | - | 50 | 53.32% |
| SHOP240621P00100000 | 2024-04-18 12:42PM EDT | 2024-06-21 | 30.35 | 25.55 | 26.05 | 0.00 | - | 5 | 85 | 55.18% |
| SHOP240719P00100000 | 2024-03-25 12:40PM EDT | 2024-07-19 | 22.70 | 27.60 | 28.15 | 0.00 | - | 6 | 10 | 67.48% |
| SHOP240920P00100000 | 2024-04-29 9:51AM EDT | 2024-09-20 | 28.90 | 26.75 | 27.25 | 0.00 | - | 1 | 114 | 44.76% |
| SHOP241018P00100000 | 2024-03-20 11:33AM EDT | 2024-10-18 | 24.75 | 30.90 | 31.75 | 0.00 | - | 5 | 42 | 66.14% |
| SHOP241220P00100000 | 2024-02-20 4:02PM EDT | 2024-12-20 | 26.00 | 24.10 | 26.40 | 0.00 | - | 6 | 29 | 28.46% |
| SHOP250117P00100000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 32.55 | 28.15 | 28.65 | 0.00 | - | 1 | 327 | 40.60% |
| SHOP250620P00100000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 30.76 | 29.85 | 31.45 | +1.09 | +3.67% | 1 | 53 | 42.49% |
| SHOP260116P00100000 | 2024-04-05 2:12PM EDT | 2026-01-16 | 31.97 | 31.35 | 33.95 | 0.00 | - | 6 | 140 | 41.44% |
