Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.810,80 +32,70 (+0,28%) Euro Stoxx 50
4.896,22 -47,16 (-0,95%) Dólar/Euro
1,1163 -0,0002 (-0,02%) Petróleo Brent
74,42 -0,46 (-0,61%) Oro
2.636,70 +22,10 (+0,85%) Bitcoin EUR
56.341,80 -257,50 (-0,45%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:34AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-09-03 2:00PM EDT | 25.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SHOP240920C00030000 | 2024-09-19 12:19PM EDT | 30.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| SHOP240920C00035000 | 2024-09-17 10:01AM EDT | 35.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SHOP240920C00040000 | 2024-09-19 2:50PM EDT | 40.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 21 | 199 | 0.00% |
| SHOP240920C00045000 | 2024-09-19 2:14PM EDT | 45.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 32 | 206 | 0.00% |
| SHOP240920C00050000 | 2024-09-19 3:41PM EDT | 50.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 16 | 1,212 | 0.00% |
| SHOP240920C00055000 | 2024-09-19 12:48PM EDT | 55.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 18 | 1,415 | 0.00% |
| SHOP240920C00056000 | 2024-09-19 9:50AM EDT | 56.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240920C00058000 | 2024-09-13 11:02AM EDT | 58.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SHOP240920C00059000 | 2024-09-18 3:01PM EDT | 59.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHOP240920C00060000 | 2024-09-19 3:53PM EDT | 60.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 130 | 3,164 | 0.00% |
| SHOP240920C00061000 | 2024-09-19 10:32AM EDT | 61.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| SHOP240920C00062000 | 2024-09-17 9:30AM EDT | 62.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SHOP240920C00063000 | 2024-09-19 12:55PM EDT | 63.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SHOP240920C00064000 | 2024-09-18 12:16PM EDT | 64.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 242 | 0.00% |
| SHOP240920C00065000 | 2024-09-19 3:50PM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 121 | 5,356 | 0.00% |
| SHOP240920C00066000 | 2024-09-18 2:54PM EDT | 66.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 503 | 0.00% |
| SHOP240920C00067000 | 2024-09-18 2:35PM EDT | 67.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 234 | 0.00% |
| SHOP240920C00068000 | 2024-09-19 12:32PM EDT | 68.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 12 | 878 | 0.00% |
| SHOP240920C00069000 | 2024-09-19 3:49PM EDT | 69.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,019 | 0.00% |
| SHOP240920C00070000 | 2024-09-19 3:59PM EDT | 70.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 296 | 5,020 | 0.00% |
| SHOP240920C00071000 | 2024-09-19 3:34PM EDT | 71.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 35 | 869 | 0.00% |
| SHOP240920C00072000 | 2024-09-19 2:11PM EDT | 72.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 56 | 1,063 | 0.00% |
| SHOP240920C00073000 | 2024-09-19 3:45PM EDT | 73.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 181 | 944 | 0.00% |
| SHOP240920C00074000 | 2024-09-19 3:59PM EDT | 74.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 147 | 1,648 | 0.00% |
| SHOP240920C00075000 | 2024-09-19 3:59PM EDT | 75.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1,462 | 10,504 | 0.00% |
| SHOP240920C00076000 | 2024-09-19 3:58PM EDT | 76.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 473 | 1,289 | 0.00% |
| SHOP240920C00077000 | 2024-09-19 3:59PM EDT | 77.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,113 | 2,054 | 0.00% |
| SHOP240920C00078000 | 2024-09-19 3:59PM EDT | 78.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,070 | 1,840 | 0.00% |
| SHOP240920C00079000 | 2024-09-19 3:59PM EDT | 79.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,586 | 1,980 | 3.13% |
| SHOP240920C00080000 | 2024-09-19 3:59PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,718 | 6,448 | 12.50% |
| SHOP240920C00081000 | 2024-09-19 3:58PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,273 | 3,297 | 12.50% |
| SHOP240920C00082000 | 2024-09-19 3:51PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 326 | 25.00% |
| SHOP240920C00083000 | 2024-09-19 3:36PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 665 | 404 | 25.00% |
| SHOP240920C00085000 | 2024-09-19 3:54PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 267 | 6,689 | 50.00% |
| SHOP240920C00090000 | 2024-09-19 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 4,386 | 50.00% |
| SHOP240920C00095000 | 2024-09-19 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,060 | 50.00% |
| SHOP240920C00100000 | 2024-09-12 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,195 | 50.00% |
| SHOP240920C00105000 | 2024-09-12 9:58AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,430 | 50.00% |
| SHOP240920C00110000 | 2024-09-17 9:46AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,620 | 50.00% |
| SHOP240920C00115000 | 2024-09-17 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 50.00% |
| SHOP240920C00120000 | 2024-09-16 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,599 | 50.00% |
| SHOP240920C00125000 | 2024-09-05 10:07AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| SHOP240920C00130000 | 2024-09-18 3:29PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| SHOP240920C00135000 | 2024-08-29 2:27PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 413 | 50.00% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-08-28 1:24PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,602 | 50.00% |
| SHOP240920P00030000 | 2024-08-28 1:24PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,917 | 50.00% |
| SHOP240920P00035000 | 2024-09-04 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,961 | 50.00% |
| SHOP240920P00040000 | 2024-09-18 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,282 | 50.00% |
| SHOP240920P00045000 | 2024-09-17 9:53AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,523 | 50.00% |
| SHOP240920P00050000 | 2024-09-19 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,520 | 50.00% |
| SHOP240920P00055000 | 2024-09-18 1:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,022 | 50.00% |
| SHOP240920P00057000 | 2024-09-10 3:36PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SHOP240920P00058000 | 2024-09-10 3:36PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| SHOP240920P00059000 | 2024-09-13 1:12PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| SHOP240920P00060000 | 2024-09-19 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 3,550 | 50.00% |
| SHOP240920P00061000 | 2024-09-11 10:22AM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 384 | 50.00% |
| SHOP240920P00062000 | 2024-09-18 10:06AM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 50.00% |
| SHOP240920P00063000 | 2024-09-19 11:39AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 50.00% |
| SHOP240920P00064000 | 2024-09-19 12:10PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 724 | 50.00% |
| SHOP240920P00065000 | 2024-09-19 10:44AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 6,085 | 50.00% |
| SHOP240920P00066000 | 2024-09-19 11:25AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 581 | 50.00% |
| SHOP240920P00067000 | 2024-09-19 1:01PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,822 | 50.00% |
| SHOP240920P00068000 | 2024-09-19 10:56AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 630 | 50.00% |
| SHOP240920P00069000 | 2024-09-19 2:52PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 935 | 50.00% |
| SHOP240920P00070000 | 2024-09-19 2:51PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 5,586 | 50.00% |
| SHOP240920P00071000 | 2024-09-19 3:46PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 530 | 50.00% |
| SHOP240920P00072000 | 2024-09-19 2:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 623 | 50.00% |
| SHOP240920P00073000 | 2024-09-19 3:55PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 839 | 25.00% |
| SHOP240920P00074000 | 2024-09-19 3:54PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 1,196 | 25.00% |
| SHOP240920P00075000 | 2024-09-19 3:57PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 614 | 4,824 | 25.00% |
| SHOP240920P00076000 | 2024-09-19 3:56PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 303 | 1,279 | 12.50% |
| SHOP240920P00077000 | 2024-09-19 3:58PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 581 | 546 | 12.50% |
| SHOP240920P00078000 | 2024-09-19 3:59PM EDT | 78.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 749 | 783 | 3.13% |
| SHOP240920P00079000 | 2024-09-19 3:59PM EDT | 79.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 299 | 194 | 0.00% |
| SHOP240920P00080000 | 2024-09-19 2:23PM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 376 | 0.00% |
| SHOP240920P00081000 | 2024-09-17 2:24PM EDT | 81.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SHOP240920P00082000 | 2024-09-12 2:57PM EDT | 82.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| SHOP240920P00083000 | 2024-09-19 10:17AM EDT | 83.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SHOP240920P00085000 | 2024-09-19 12:10PM EDT | 85.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SHOP240920P00090000 | 2024-09-19 3:20PM EDT | 90.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SHOP240920P00095000 | 2024-09-19 3:20PM EDT | 95.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SHOP240920P00100000 | 2024-09-18 9:45AM EDT | 100.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.30 | 42.95 | 43.75 | 0.00 | - | 30 | 0 | 1,515.82% |
| SHOP240920P00110000 | 2024-07-03 11:05AM EDT | 110.00 | 43.28 | 54.30 | 55.90 | 0.00 | - | 4 | 0 | 1,996.09% |
| SHOP240920P00115000 | 2024-05-15 3:49PM EDT | 115.00 | 56.02 | 46.75 | 47.80 | 0.00 | - | 5 | 0 | 1,266.80% |
| SHOP240920P00120000 | 2024-05-08 3:11PM EDT | 120.00 | 58.35 | 57.95 | 58.80 | 0.00 | - | 1 | 0 | 1,699.32% |
© 2024 Yahoo. Todos los derechos reservados.