Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.404,27 +137,25 (+0,23%) CMC Crypto 200
1.327,69 +50,71 (+3,97%) 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:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 29.38 | 28.90 | 30.25 | +3.05 | +11.58% | 1 | 17 | 132.03% |
| SHOP240531C00045000 | 2024-05-01 11:23AM EDT | 2024-05-31 | 24.68 | 29.00 | 30.50 | +24.68 | - | - | 50 | 107.42% |
| SHOP240621C00045000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 29.68 | 29.65 | 30.25 | +0.98 | +3.41% | 1 | 936 | 89.75% |
| SHOP240719C00045000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 25.70 | 29.85 | 30.45 | 0.00 | - | 1 | 1 | 77.10% |
| SHOP240920C00045000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 31.25 | 29.80 | 31.30 | +4.50 | +16.82% | 1 | 63 | 64.11% |
| SHOP241018C00045000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 28.00 | 31.20 | 31.70 | 0.00 | - | 5 | 18 | 70.04% |
| SHOP241220C00045000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 34.05 | 30.20 | 33.70 | 0.00 | - | 30 | 53 | 64.43% |
| SHOP250117C00045000 | 2024-04-29 9:46AM EDT | 2025-01-17 | 30.25 | 32.55 | 33.05 | 0.00 | - | 4 | 790 | 67.85% |
| SHOP250321C00045000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 31.35 | 33.30 | 34.05 | +31.35 | - | - | 1 | 66.85% |
| SHOP250620C00045000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 34.62 | 32.55 | 35.20 | +1.82 | +5.55% | 30 | 107 | 60.17% |
| SHOP260116C00045000 | 2024-04-25 11:01AM EDT | 2026-01-16 | 34.00 | 35.55 | 38.15 | 0.00 | - | 1 | 109 | 62.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,368 | 157.81% |
| SHOP240517P00045000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 20 | 1,718 | 104.69% |
| SHOP240524P00045000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.19 | +0.05 | +100.00% | 1 | 23 | 103.52% |
| SHOP240531P00045000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.55 | -0.04 | -40.00% | 2 | 39 | 106.45% |
| SHOP240621P00045000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.15 | -0.07 | -50.00% | 13 | 8,181 | 68.16% |
| SHOP240719P00045000 | 2024-04-29 2:03PM EDT | 2024-07-19 | 0.27 | 0.09 | 0.25 | 0.00 | - | 20 | 1,253 | 58.20% |
| SHOP240920P00045000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 0.61 | 0.60 | 0.65 | -0.17 | -21.79% | 3 | 333 | 55.71% |
| SHOP241018P00045000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 0.96 | 0.77 | 0.84 | 0.00 | - | 2 | 114 | 54.05% |
| SHOP241220P00045000 | 2024-05-03 10:06AM EDT | 2024-12-20 | 1.35 | 1.31 | 1.38 | -0.19 | -12.34% | 1 | 750 | 52.91% |
| SHOP250117P00045000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 1.51 | 1.49 | 1.56 | -0.22 | -12.72% | 3 | 8,401 | 51.84% |
| SHOP250321P00045000 | 2024-05-03 12:49PM EDT | 2025-03-21 | 2.15 | 2.04 | 2.13 | -0.17 | -7.33% | 23 | 4 | 51.34% |
| SHOP250620P00045000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 3.10 | 2.55 | 2.95 | 0.00 | - | 1 | 683 | 51.22% |
| SHOP260116P00045000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 4.95 | 4.20 | 4.60 | 0.00 | - | 29 | 778 | 49.88% |
