Deutsche Märkte öffnen in 2 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.270,16 +469,34 (+0,80%) CMC Crypto 200
1.327,77 +50,79 (+3,98%) 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:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00050000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 21.20 | 23.95 | 24.85 | 0.00 | - | 3 | 72 | 140.43% |
| SHOP240531C00050000 | 2024-05-01 11:23AM EDT | 2024-05-31 | 19.86 | 24.20 | 25.00 | +19.86 | - | - | 50 | 78.52% |
| SHOP240621C00050000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 24.60 | 24.80 | 25.40 | +4.60 | +23.00% | 3 | 1,777 | 79.49% |
| SHOP240719C00050000 | 2024-05-02 10:17AM EDT | 2024-07-19 | 21.80 | 25.15 | 25.75 | 0.00 | - | 1 | 264 | 70.56% |
| SHOP240920C00050000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 26.70 | 24.30 | 26.95 | +2.40 | +9.88% | 1 | 153 | 54.49% |
| SHOP241018C00050000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 24.75 | 26.90 | 27.40 | 0.00 | - | 2 | 111 | 65.77% |
| SHOP241220C00050000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 26.55 | 28.15 | 28.45 | 0.00 | - | 1 | 41 | 64.70% |
| SHOP250117C00050000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 28.80 | 28.60 | 28.90 | +2.10 | +7.87% | 36 | 5,549 | 64.11% |
| SHOP250620C00050000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 31.10 | 30.85 | 31.60 | +2.10 | +7.24% | 12 | 374 | 63.18% |
| SHOP260116C00050000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 31.10 | 32.95 | 34.80 | 0.00 | - | 1 | 294 | 61.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00050000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 9 | 1,497 | 153.13% |
| SHOP240517P00050000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 28 | 366 | 92.19% |
| SHOP240524P00050000 | 2024-05-01 3:08PM EDT | 2024-05-24 | 0.14 | 0.02 | 0.15 | 0.00 | - | 200 | 219 | 84.77% |
| SHOP240531P00050000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.17 | -0.12 | -57.14% | 2 | 35 | 73.63% |
| SHOP240607P00050000 | 2024-05-03 12:29PM EDT | 2024-06-07 | 0.12 | 0.03 | 0.20 | +0.12 | - | 21 | 35 | 67.38% |
| SHOP240621P00050000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.20 | 0.11 | 0.26 | -0.15 | -42.86% | 30 | 7,052 | 61.23% |
| SHOP240719P00050000 | 2024-05-01 11:22AM EDT | 2024-07-19 | 0.74 | 0.38 | 0.48 | 0.00 | - | 19 | 371 | 57.37% |
| SHOP240920P00050000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 1.13 | 1.12 | 1.16 | -0.52 | -31.52% | 1 | 774 | 54.18% |
| SHOP241018P00050000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 1.43 | 1.36 | 1.50 | -0.54 | -27.41% | 4 | 255 | 52.88% |
| SHOP241220P00050000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 2.15 | 2.11 | 2.39 | -0.30 | -12.24% | 2 | 499 | 52.43% |
| SHOP250117P00050000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 2.38 | 2.33 | 2.41 | -0.47 | -16.49% | 4 | 8,428 | 50.44% |
| SHOP250321P00050000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 3.15 | 3.00 | 3.15 | -0.28 | -8.16% | 206 | 14 | 50.42% |
| SHOP250620P00050000 | 2024-05-02 1:57PM EDT | 2025-06-20 | 4.32 | 3.85 | 4.10 | 0.00 | - | 500 | 1,451 | 49.71% |
| SHOP260116P00050000 | 2024-05-02 3:29PM EDT | 2026-01-16 | 6.05 | 5.25 | 5.85 | 0.00 | - | 300 | 827 | 47.75% |
