Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.219,79 -304,52 (-0,56%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 46.35 | 48.65 | 0.00 | - | 8 | 23 | 320.31% |
| SHOP240920C00030000 | 2024-09-11 12:28PM EDT | 30.00 | 40.53 | 41.35 | 43.65 | 0.00 | - | 1 | 199 | 267.97% |
| SHOP240920C00035000 | 2024-09-11 3:58PM EDT | 35.00 | 37.07 | 36.35 | 38.65 | 0.00 | - | 1 | 43 | 224.22% |
| SHOP240920C00040000 | 2024-09-13 11:13AM EDT | 40.00 | 33.10 | 31.35 | 33.65 | +3.11 | +10.37% | 2 | 220 | 185.94% |
| SHOP240920C00045000 | 2024-09-11 10:29AM EDT | 45.00 | 23.65 | 27.30 | 28.65 | 0.00 | - | 1 | 232 | 229.10% |
| SHOP240920C00050000 | 2024-09-13 3:11PM EDT | 50.00 | 22.27 | 22.45 | 22.60 | +0.37 | +1.69% | 13 | 1,221 | 129.30% |
| SHOP240920C00055000 | 2024-09-13 3:11PM EDT | 55.00 | 17.30 | 17.45 | 17.65 | +2.10 | +13.82% | 3 | 1,462 | 104.69% |
| SHOP240920C00060000 | 2024-09-13 3:53PM EDT | 60.00 | 12.63 | 12.45 | 13.00 | +0.99 | +8.51% | 88 | 3,347 | 93.36% |
| SHOP240920C00063000 | 2024-09-13 11:41AM EDT | 63.00 | 10.10 | 9.40 | 10.70 | +1.22 | +13.74% | 13 | 27 | 92.29% |
| SHOP240920C00064000 | 2024-09-13 12:18PM EDT | 64.00 | 8.55 | 7.40 | 8.75 | +0.91 | +11.91% | 8 | 239 | 69.14% |
| SHOP240920C00065000 | 2024-09-13 3:48PM EDT | 65.00 | 7.57 | 7.55 | 7.70 | +0.93 | +14.01% | 49 | 5,659 | 54.49% |
| SHOP240920C00066000 | 2024-09-13 3:35PM EDT | 66.00 | 6.62 | 6.60 | 6.75 | +0.62 | +10.33% | 60 | 468 | 51.76% |
| SHOP240920C00067000 | 2024-09-13 3:57PM EDT | 67.00 | 5.70 | 5.65 | 5.90 | +1.75 | +44.30% | 24 | 255 | 50.59% |
| SHOP240920C00068000 | 2024-09-13 3:49PM EDT | 68.00 | 4.85 | 4.75 | 4.85 | +0.70 | +16.87% | 15 | 886 | 46.97% |
| SHOP240920C00069000 | 2024-09-13 3:37PM EDT | 69.00 | 3.91 | 3.85 | 4.00 | +0.71 | +22.19% | 30 | 1,110 | 45.12% |
| SHOP240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 3.11 | 3.05 | 3.20 | +0.66 | +26.94% | 498 | 5,455 | 43.26% |
| SHOP240920C00071000 | 2024-09-13 3:58PM EDT | 71.00 | 2.42 | 2.38 | 2.45 | +0.57 | +30.81% | 223 | 872 | 40.97% |
| SHOP240920C00072000 | 2024-09-13 3:59PM EDT | 72.00 | 1.76 | 1.77 | 1.82 | +0.44 | +33.33% | 449 | 899 | 39.70% |
| SHOP240920C00073000 | 2024-09-13 3:58PM EDT | 73.00 | 1.30 | 1.26 | 1.30 | +0.37 | +39.78% | 520 | 694 | 38.82% |
| SHOP240920C00074000 | 2024-09-13 3:56PM EDT | 74.00 | 0.88 | 0.86 | 0.90 | +0.25 | +39.68% | 1,536 | 1,213 | 38.38% |
| SHOP240920C00075000 | 2024-09-13 3:59PM EDT | 75.00 | 0.59 | 0.57 | 0.59 | +0.15 | +34.09% | 1,241 | 10,964 | 37.84% |
| SHOP240920C00076000 | 2024-09-13 3:59PM EDT | 76.00 | 0.38 | 0.36 | 0.39 | +0.09 | +31.03% | 634 | 886 | 38.18% |
| SHOP240920C00077000 | 2024-09-13 3:59PM EDT | 77.00 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 175 | 1,370 | 38.48% |
| SHOP240920C00078000 | 2024-09-13 3:48PM EDT | 78.00 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 235 | 552 | 38.97% |
| SHOP240920C00079000 | 2024-09-13 3:21PM EDT | 79.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 81 | 1,240 | 41.02% |
| SHOP240920C00080000 | 2024-09-13 3:33PM EDT | 80.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 290 | 6,295 | 41.99% |
| SHOP240920C00081000 | 2024-09-13 3:53PM EDT | 81.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 14 | 2,138 | 43.75% |
| SHOP240920C00082000 | 2024-09-13 11:00AM EDT | 82.00 | 0.06 | 0.02 | 0.09 | +0.02 | +50.00% | 2 | 202 | 51.37% |
| SHOP240920C00083000 | 2024-09-13 10:44AM EDT | 83.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 398 | 51.56% |
| SHOP240920C00085000 | 2024-09-13 1:46PM EDT | 85.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 62 | 6,576 | 58.01% |
| SHOP240920C00090000 | 2024-09-13 3:35PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 4,398 | 63.28% |
| SHOP240920C00095000 | 2024-09-13 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,073 | 76.56% |
| SHOP240920C00100000 | 2024-09-12 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,195 | 85.94% |
| SHOP240920C00105000 | 2024-09-12 9:58AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,430 | 96.88% |
| SHOP240920C00110000 | 2024-09-12 11:51AM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 3,621 | 118.75% |
| SHOP240920C00115000 | 2024-09-12 11:18AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 810 | 128.91% |
| SHOP240920C00120000 | 2024-09-09 9:45AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 11,600 | 135.94% |
| SHOP240920C00125000 | 2024-09-05 10:07AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 332 | 145.31% |
| SHOP240920C00130000 | 2024-09-05 10:07AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 202 | 154.69% |
| SHOP240920C00135000 | 2024-08-29 2:27PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 413 | 143.75% |
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 | 0.01 | 0.00 | - | 1 | 3,602 | 250.00% |
| SHOP240920P00030000 | 2024-08-28 1:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,917 | 212.50% |
| SHOP240920P00035000 | 2024-09-04 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,961 | 175.00% |
| SHOP240920P00040000 | 2024-09-09 10:09AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 11,286 | 143.75% |
| SHOP240920P00045000 | 2024-09-13 11:10AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 7,524 | 118.75% |
| SHOP240920P00050000 | 2024-09-13 3:09PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 2,528 | 100.00% |
| SHOP240920P00055000 | 2024-09-13 12:48PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,036 | 82.81% |
| SHOP240920P00060000 | 2024-09-13 3:42PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 51 | 3,638 | 62.50% |
| SHOP240920P00063000 | 2024-09-13 2:26PM EDT | 63.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 8 | 394 | 52.34% |
| SHOP240920P00064000 | 2024-09-13 3:16PM EDT | 64.00 | 0.07 | 0.03 | 0.07 | -0.05 | -41.67% | 83 | 757 | 50.20% |
| SHOP240920P00065000 | 2024-09-13 3:47PM EDT | 65.00 | 0.09 | 0.05 | 0.11 | -0.08 | -47.06% | 339 | 6,234 | 49.22% |
| SHOP240920P00066000 | 2024-09-13 3:11PM EDT | 66.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 46 | 501 | 46.00% |
| SHOP240920P00067000 | 2024-09-13 3:50PM EDT | 67.00 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 83 | 1,864 | 43.95% |
| SHOP240920P00068000 | 2024-09-13 3:55PM EDT | 68.00 | 0.27 | 0.26 | 0.29 | -0.14 | -34.15% | 164 | 549 | 42.19% |
| SHOP240920P00069000 | 2024-09-13 3:44PM EDT | 69.00 | 0.42 | 0.39 | 0.43 | -0.19 | -31.15% | 190 | 829 | 40.82% |
| SHOP240920P00070000 | 2024-09-13 3:53PM EDT | 70.00 | 0.61 | 0.58 | 0.63 | -0.38 | -38.38% | 838 | 5,829 | 39.60% |
| SHOP240920P00071000 | 2024-09-13 3:59PM EDT | 71.00 | 0.89 | 0.87 | 0.91 | -0.51 | -36.43% | 357 | 578 | 38.53% |
| SHOP240920P00072000 | 2024-09-13 3:59PM EDT | 72.00 | 1.27 | 1.24 | 1.27 | -0.48 | -27.43% | 611 | 307 | 37.21% |
| SHOP240920P00073000 | 2024-09-13 3:35PM EDT | 73.00 | 1.78 | 1.73 | 1.80 | -0.65 | -26.75% | 179 | 777 | 37.55% |
| SHOP240920P00074000 | 2024-09-13 3:30PM EDT | 74.00 | 2.37 | 2.32 | 2.37 | -0.54 | -18.56% | 62 | 899 | 36.28% |
| SHOP240920P00075000 | 2024-09-13 12:22PM EDT | 75.00 | 3.12 | 3.00 | 3.15 | -0.53 | -14.52% | 110 | 4,177 | 38.14% |
| SHOP240920P00076000 | 2024-09-13 2:43PM EDT | 76.00 | 3.80 | 3.80 | 3.95 | -0.90 | -19.15% | 21 | 1,251 | 38.53% |
| SHOP240920P00077000 | 2024-09-11 3:59PM EDT | 77.00 | 5.60 | 4.65 | 6.80 | 0.00 | - | 4 | 436 | 70.31% |
| SHOP240920P00078000 | 2024-09-12 2:57PM EDT | 78.00 | 5.70 | 5.55 | 6.75 | -0.85 | -12.98% | 1 | 673 | 58.55% |
| SHOP240920P00079000 | 2024-09-12 2:57PM EDT | 79.00 | 7.55 | 6.35 | 6.75 | 0.00 | - | 7 | 121 | 46.39% |
| SHOP240920P00080000 | 2024-09-13 3:49PM EDT | 80.00 | 7.55 | 7.35 | 8.70 | -1.80 | -19.25% | 12 | 354 | 65.23% |
| SHOP240920P00081000 | 2024-09-13 11:13AM EDT | 81.00 | 7.90 | 7.40 | 9.65 | -1.60 | -16.84% | 1 | 5 | 94.63% |
| SHOP240920P00082000 | 2024-09-12 2:57PM EDT | 82.00 | 10.50 | 7.45 | 10.70 | 0.00 | - | 9 | 7 | 102.34% |
| SHOP240920P00083000 | 2024-09-12 2:57PM EDT | 83.00 | 11.50 | 8.45 | 11.65 | 0.00 | - | 3 | 3 | 106.45% |
| SHOP240920P00085000 | 2024-09-13 2:07PM EDT | 85.00 | 12.50 | 10.45 | 13.70 | -0.85 | -6.37% | 8 | 0 | 119.43% |
| SHOP240920P00090000 | 2024-09-13 10:05AM EDT | 90.00 | 16.95 | 16.40 | 18.65 | -1.40 | -7.63% | 3 | 0 | 142.87% |
| SHOP240920P00095000 | 2024-09-12 2:57PM EDT | 95.00 | 23.50 | 21.40 | 23.70 | 0.00 | - | 2 | 8 | 50.00% |
| SHOP240920P00100000 | 2024-08-22 10:22AM EDT | 100.00 | 24.30 | 26.40 | 27.75 | 0.00 | - | 9 | 0 | 127.34% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.30 | 42.95 | 43.75 | 0.00 | - | 30 | 0 | 496.29% |
| SHOP240920P00110000 | 2024-07-03 11:05AM EDT | 110.00 | 43.28 | 54.30 | 55.90 | 0.00 | - | 4 | 0 | 689.11% |
| SHOP240920P00115000 | 2024-05-15 3:49PM EDT | 115.00 | 56.02 | 46.75 | 47.80 | 0.00 | - | 5 | 0 | 374.17% |
| SHOP240920P00120000 | 2024-05-08 3:11PM EDT | 120.00 | 58.35 | 57.95 | 58.80 | 0.00 | - | 1 | 0 | 561.47% |
© 2024 Yahoo. Todos los derechos reservados.