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
59.278,76 +480,04 (+0,82%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00065000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 10.55 | 10.40 | 11.25 | +2.10 | +24.85% | 30 | 82 | 142.87% |
| SHOP240517C00065000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 10.79 | 10.50 | 10.90 | +1.61 | +17.54% | 21 | 776 | 88.72% |
| SHOP240524C00065000 | 2024-04-30 3:32PM EDT | 2024-05-24 | 8.90 | 10.65 | 11.40 | 0.00 | - | 3 | 5 | 77.64% |
| SHOP240531C00065000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 8.80 | 10.50 | 11.95 | 0.00 | - | 1 | 1 | 69.92% |
| SHOP240607C00065000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 11.65 | 11.25 | 12.15 | +11.65 | - | 1 | 2 | 69.34% |
| SHOP240621C00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.05 | 11.80 | 12.10 | +1.58 | +15.09% | 12 | 1,470 | 61.18% |
| SHOP240719C00065000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 12.20 | 12.70 | 13.05 | +3.02 | +32.90% | 26 | 267 | 57.13% |
| SHOP240920C00065000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 15.11 | 15.25 | 15.45 | +3.06 | +25.39% | 24 | 482 | 58.33% |
| SHOP241018C00065000 | 2024-05-03 10:47AM EDT | 2024-10-18 | 16.30 | 16.00 | 16.20 | +2.35 | +16.85% | 2 | 58 | 57.53% |
| SHOP241220C00065000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 15.45 | 17.90 | 18.15 | 0.00 | - | 3 | 123 | 58.41% |
| SHOP250117C00065000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 18.60 | 18.45 | 21.00 | +1.44 | +8.39% | 5 | 8,193 | 62.96% |
| SHOP250321C00065000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 20.22 | 19.05 | 21.25 | +3.47 | +20.72% | 12 | 7 | 58.17% |
| SHOP250620C00065000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 18.50 | 20.05 | 22.80 | 0.00 | - | 12 | 2,161 | 55.96% |
| SHOP260116C00065000 | 2024-05-01 2:03PM EDT | 2026-01-16 | 23.22 | 25.30 | 27.85 | 0.00 | - | 3 | 764 | 60.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.99 | 0.76 | 1.00 | -0.50 | -33.56% | 360 | 612 | 120.80% |
| SHOP240517P00065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.16 | 1.16 | 1.21 | -0.64 | -35.56% | 329 | 3,207 | 87.16% |
| SHOP240524P00065000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 1.36 | 1.35 | 1.41 | -0.68 | -33.33% | 20 | 76 | 73.63% |
| SHOP240531P00065000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.52 | 1.47 | 1.74 | -0.77 | -33.62% | 9 | 85 | 67.09% |
| SHOP240607P00065000 | 2024-05-03 11:49AM EDT | 2024-06-07 | 1.90 | 1.50 | 1.94 | +1.90 | - | 6 | 109 | 61.38% |
| SHOP240614P00065000 | 2024-05-03 12:50PM EDT | 2024-06-14 | 2.04 | 1.79 | 2.64 | +2.04 | - | 3 | 0 | 62.65% |
| SHOP240621P00065000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.04 | 2.07 | 2.20 | -0.74 | -26.62% | 106 | 4,088 | 56.79% |
| SHOP240719P00065000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 2.74 | 2.63 | 2.90 | -0.61 | -18.21% | 67 | 2,682 | 51.07% |
| SHOP240920P00065000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 4.70 | 4.50 | 4.70 | -1.00 | -17.54% | 33 | 1,474 | 50.01% |
| SHOP241018P00065000 | 2024-05-01 1:00PM EDT | 2024-10-18 | 6.55 | 4.95 | 5.30 | 0.00 | - | 3 | 166 | 49.74% |
| SHOP241220P00065000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 7.60 | 6.35 | 6.50 | 0.00 | - | 2 | 696 | 48.32% |
| SHOP250117P00065000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 6.95 | 6.65 | 6.85 | -0.55 | -7.33% | 1 | 4,658 | 47.24% |
| SHOP250321P00065000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 7.85 | 5.85 | 8.45 | -1.15 | -12.78% | 2 | 6 | 48.96% |
| SHOP250620P00065000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 9.28 | 8.95 | 11.00 | -1.32 | -12.45% | 4 | 731 | 52.48% |
| SHOP260116P00065000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 11.58 | 11.30 | 12.65 | -0.47 | -3.90% | 2 | 1,157 | 47.59% |
