Mercados españoles cerrados

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,45+1,14 (+1,60%)
Al cierre: 04:00PM EDT
72,48 +0,03 (+0,04%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP240920C000250002024-09-03 2:00PM EDT25.0046.4546.3548.650.00-823320.31%
SHOP240920C000300002024-09-11 12:28PM EDT30.0040.5341.3543.650.00-1199267.97%
SHOP240920C000350002024-09-11 3:58PM EDT35.0037.0736.3538.650.00-143224.22%
SHOP240920C000400002024-09-13 11:13AM EDT40.0033.1031.3533.65+3.11+10.37%2220185.94%
SHOP240920C000450002024-09-11 10:29AM EDT45.0023.6527.3028.650.00-1232229.10%
SHOP240920C000500002024-09-13 3:11PM EDT50.0022.2722.4522.60+0.37+1.69%131,221129.30%
SHOP240920C000550002024-09-13 3:11PM EDT55.0017.3017.4517.65+2.10+13.82%31,462104.69%
SHOP240920C000600002024-09-13 3:53PM EDT60.0012.6312.4513.00+0.99+8.51%883,34793.36%
SHOP240920C000630002024-09-13 11:41AM EDT63.0010.109.4010.70+1.22+13.74%132792.29%
SHOP240920C000640002024-09-13 12:18PM EDT64.008.557.408.75+0.91+11.91%823969.14%
SHOP240920C000650002024-09-13 3:48PM EDT65.007.577.557.70+0.93+14.01%495,65954.49%
SHOP240920C000660002024-09-13 3:35PM EDT66.006.626.606.75+0.62+10.33%6046851.76%
SHOP240920C000670002024-09-13 3:57PM EDT67.005.705.655.90+1.75+44.30%2425550.59%
SHOP240920C000680002024-09-13 3:49PM EDT68.004.854.754.85+0.70+16.87%1588646.97%
SHOP240920C000690002024-09-13 3:37PM EDT69.003.913.854.00+0.71+22.19%301,11045.12%
SHOP240920C000700002024-09-13 3:59PM EDT70.003.113.053.20+0.66+26.94%4985,45543.26%
SHOP240920C000710002024-09-13 3:58PM EDT71.002.422.382.45+0.57+30.81%22387240.97%
SHOP240920C000720002024-09-13 3:59PM EDT72.001.761.771.82+0.44+33.33%44989939.70%
SHOP240920C000730002024-09-13 3:58PM EDT73.001.301.261.30+0.37+39.78%52069438.82%
SHOP240920C000740002024-09-13 3:56PM EDT74.000.880.860.90+0.25+39.68%1,5361,21338.38%
SHOP240920C000750002024-09-13 3:59PM EDT75.000.590.570.59+0.15+34.09%1,24110,96437.84%
SHOP240920C000760002024-09-13 3:59PM EDT76.000.380.360.39+0.09+31.03%63488638.18%
SHOP240920C000770002024-09-13 3:59PM EDT77.000.230.230.25+0.06+35.29%1751,37038.48%
SHOP240920C000780002024-09-13 3:48PM EDT78.000.160.140.16+0.03+23.08%23555238.97%
SHOP240920C000790002024-09-13 3:21PM EDT79.000.110.090.120.00-811,24041.02%
SHOP240920C000800002024-09-13 3:33PM EDT80.000.070.060.08+0.01+16.67%2906,29541.99%
SHOP240920C000810002024-09-13 3:53PM EDT81.000.040.040.06-0.02-33.33%142,13843.75%
SHOP240920C000820002024-09-13 11:00AM EDT82.000.060.020.09+0.02+50.00%220251.37%
SHOP240920C000830002024-09-13 10:44AM EDT83.000.040.010.110.00-139851.56%
SHOP240920C000850002024-09-13 1:46PM EDT85.000.030.010.10+0.01+50.00%626,57658.01%
SHOP240920C000900002024-09-13 3:35PM EDT90.000.010.010.02-0.01-50.00%114,39863.28%
SHOP240920C000950002024-09-13 2:48PM EDT95.000.010.000.03-0.01-50.00%101,07376.56%
SHOP240920C001000002024-09-12 3:43PM EDT100.000.010.000.020.00-202,19585.94%
SHOP240920C001050002024-09-12 9:58AM EDT105.000.010.000.020.00-1001,43096.88%
SHOP240920C001100002024-09-12 11:51AM EDT110.000.090.000.050.00-23,621118.75%
SHOP240920C001150002024-09-12 11:18AM EDT115.000.010.000.050.00-2810128.91%
SHOP240920C001200002024-09-09 9:45AM EDT120.000.010.000.040.00-3011,600135.94%
SHOP240920C001250002024-09-05 10:07AM EDT125.000.010.000.040.00-1332145.31%
SHOP240920C001300002024-09-05 10:07AM EDT130.000.010.000.040.00-1202154.69%
SHOP240920C001350002024-08-29 2:27PM EDT135.000.020.000.010.00-10413143.75%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP240920P000250002024-08-28 1:24PM EDT25.000.010.000.010.00-13,602250.00%
SHOP240920P000300002024-08-28 1:24PM EDT30.000.010.000.010.00-12,917212.50%
SHOP240920P000350002024-09-04 11:46AM EDT35.000.010.000.010.00-23,961175.00%
SHOP240920P000400002024-09-09 10:09AM EDT40.000.020.000.010.00-5011,286143.75%
SHOP240920P000450002024-09-13 11:10AM EDT45.000.030.000.01+0.01+50.00%27,524118.75%
SHOP240920P000500002024-09-13 3:09PM EDT50.000.020.000.02+0.01+100.00%32,528100.00%
SHOP240920P000550002024-09-13 12:48PM EDT55.000.020.010.030.00-23,03682.81%
SHOP240920P000600002024-09-13 3:42PM EDT60.000.030.020.04-0.02-40.00%513,63862.50%
SHOP240920P000630002024-09-13 2:26PM EDT63.000.050.020.05-0.03-37.50%839452.34%
SHOP240920P000640002024-09-13 3:16PM EDT64.000.070.030.07-0.05-41.67%8375750.20%
SHOP240920P000650002024-09-13 3:47PM EDT65.000.090.050.11-0.08-47.06%3396,23449.22%
SHOP240920P000660002024-09-13 3:11PM EDT66.000.130.120.14-0.08-38.10%4650146.00%
SHOP240920P000670002024-09-13 3:50PM EDT67.000.180.170.20-0.12-40.00%831,86443.95%
SHOP240920P000680002024-09-13 3:55PM EDT68.000.270.260.29-0.14-34.15%16454942.19%
SHOP240920P000690002024-09-13 3:44PM EDT69.000.420.390.43-0.19-31.15%19082940.82%
SHOP240920P000700002024-09-13 3:53PM EDT70.000.610.580.63-0.38-38.38%8385,82939.60%
SHOP240920P000710002024-09-13 3:59PM EDT71.000.890.870.91-0.51-36.43%35757838.53%
SHOP240920P000720002024-09-13 3:59PM EDT72.001.271.241.27-0.48-27.43%61130737.21%
SHOP240920P000730002024-09-13 3:35PM EDT73.001.781.731.80-0.65-26.75%17977737.55%
SHOP240920P000740002024-09-13 3:30PM EDT74.002.372.322.37-0.54-18.56%6289936.28%
SHOP240920P000750002024-09-13 12:22PM EDT75.003.123.003.15-0.53-14.52%1104,17738.14%
SHOP240920P000760002024-09-13 2:43PM EDT76.003.803.803.95-0.90-19.15%211,25138.53%
SHOP240920P000770002024-09-11 3:59PM EDT77.005.604.656.800.00-443670.31%
SHOP240920P000780002024-09-12 2:57PM EDT78.005.705.556.75-0.85-12.98%167358.55%
SHOP240920P000790002024-09-12 2:57PM EDT79.007.556.356.750.00-712146.39%
SHOP240920P000800002024-09-13 3:49PM EDT80.007.557.358.70-1.80-19.25%1235465.23%
SHOP240920P000810002024-09-13 11:13AM EDT81.007.907.409.65-1.60-16.84%1594.63%
SHOP240920P000820002024-09-12 2:57PM EDT82.0010.507.4510.700.00-97102.34%
SHOP240920P000830002024-09-12 2:57PM EDT83.0011.508.4511.650.00-33106.45%
SHOP240920P000850002024-09-13 2:07PM EDT85.0012.5010.4513.70-0.85-6.37%80119.43%
SHOP240920P000900002024-09-13 10:05AM EDT90.0016.9516.4018.65-1.40-7.63%30142.87%
SHOP240920P000950002024-09-12 2:57PM EDT95.0023.5021.4023.700.00-2850.00%
SHOP240920P001000002024-08-22 10:22AM EDT100.0024.3026.4027.750.00-90127.34%
SHOP240920P001050002024-05-08 3:12PM EDT105.0042.3042.9543.750.00-300496.29%
SHOP240920P001100002024-07-03 11:05AM EDT110.0043.2854.3055.900.00-40689.11%
SHOP240920P001150002024-05-15 3:49PM EDT115.0056.0246.7547.800.00-50374.17%
SHOP240920P001200002024-05-08 3:11PM EDT120.0058.3557.9558.800.00-10561.47%