Deutsche Märkte öffnen in 6 Stunden 5 Minuten

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,59+0,22 (+0,29%)
Börsenschluss: 04:00PM EST
76,84 +0,25 (+0,33%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240308C000650002024-03-01 3:58PM EST2024-03-0811.7511.3012.15+0.57+5.10%122283.79%
SHOP240315C000650002024-03-01 2:53PM EST2024-03-1512.3611.3012.25+1.31+11.86%101,75057.72%
SHOP240322C000650002024-02-27 2:37PM EST2024-03-2212.1510.7013.400.00-23557.23%
SHOP240328C000650002024-02-23 3:43PM EST2024-03-2812.1811.3513.350.00-42157.96%
SHOP240405C000650002024-02-27 12:59PM EST2024-04-0511.4312.0012.95+11.43--1053.03%
SHOP240412C000650002024-03-01 3:46PM EST2024-04-1212.8512.6014.30+12.85-1163.79%
SHOP240419C000650002024-03-01 2:13PM EST2024-04-1913.6512.9513.25+1.34+10.89%391,02954.00%
SHOP240517C000650002024-03-01 3:00PM EST2024-05-1715.1014.3514.90+0.50+3.42%1523758.37%
SHOP240621C000650002024-03-01 2:52PM EST2024-06-2116.0515.6516.05+1.25+8.45%21,51657.62%
SHOP240719C000650002024-02-29 12:55PM EST2024-07-1915.7516.3516.850.00-267356.40%
SHOP240920C000650002024-02-27 3:59PM EST2024-09-2018.7518.5019.100.00-137258.47%
SHOP241018C000650002024-03-01 11:00AM EST2024-10-1820.4518.1520.55+20.45-17757.48%
SHOP241220C000650002024-02-29 10:13AM EST2024-12-2021.2520.6521.700.00-157958.81%
SHOP250117C000650002024-03-01 10:56AM EST2025-01-1722.8821.7021.95+1.88+8.95%38,80758.86%
SHOP250620C000650002024-03-01 3:46PM EST2025-06-2025.2024.9526.15+0.61+2.48%32,20360.99%
SHOP260116C000650002024-02-29 10:59AM EST2026-01-1628.0027.7030.450.00-270660.83%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHOP240308P000650002024-03-01 1:49PM EST2024-03-080.010.000.08-0.03-75.00%121,16667.97%
SHOP240315P000650002024-03-01 2:32PM EST2024-03-150.080.070.10-0.03-27.27%558,84451.07%
SHOP240322P000650002024-03-01 3:57PM EST2024-03-220.200.190.22-0.10-33.33%1545347.66%
SHOP240328P000650002024-03-01 3:55PM EST2024-03-280.330.320.35-0.02-5.71%1619946.44%
SHOP240405P000650002024-03-01 11:42AM EST2024-04-050.470.480.52-0.14-22.95%14544.97%
SHOP240412P000650002024-03-01 3:54PM EST2024-04-120.700.431.19+0.70-2053.47%
SHOP240419P000650002024-03-01 3:52PM EST2024-04-190.900.890.920.00-633,28345.02%
SHOP240517P000650002024-03-01 12:28PM EST2024-05-172.112.172.41-0.25-10.59%291,19151.07%
SHOP240621P000650002024-02-29 11:48AM EST2024-06-213.252.963.050.00-43,24048.34%
SHOP240719P000650002024-03-01 3:55PM EST2024-07-193.513.453.60+0.11+3.24%672646.99%
SHOP240920P000650002024-02-29 12:19PM EST2024-09-205.325.105.200.00-11,34847.78%
SHOP241018P000650002024-02-23 10:23AM EST2024-10-186.395.555.700.00-5547.29%
SHOP241220P000650002024-02-29 11:48AM EST2024-12-207.256.907.100.00-251,69948.05%
SHOP250117P000650002024-03-01 10:09AM EST2025-01-177.147.257.50-0.23-3.12%404,04847.57%
SHOP250620P000650002024-02-27 12:15PM EST2025-06-209.549.359.650.00-3357146.40%
SHOP260116P000650002024-03-01 10:09AM EST2026-01-1611.4011.5013.90-0.15-1.30%540550.63%