Mercados españoles cerrados en 1 hr 55 mins

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,43-0,25 (-0,32%)
A partir del 09:34AM EDT. Mercado abierto.
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 EDT25.0046.450.000.000.00-8230.00%
SHOP240920C000300002024-09-19 12:19PM EDT30.0048.800.000.000.00-41990.00%
SHOP240920C000350002024-09-17 10:01AM EDT35.0039.340.000.000.00-3410.00%
SHOP240920C000400002024-09-19 2:50PM EDT40.0038.100.000.000.00-211990.00%
SHOP240920C000450002024-09-19 2:14PM EDT45.0033.380.000.000.00-322060.00%
SHOP240920C000500002024-09-19 3:41PM EDT50.0028.580.000.000.00-161,2120.00%
SHOP240920C000550002024-09-19 12:48PM EDT55.0023.340.000.000.00-181,4150.00%
SHOP240920C000560002024-09-19 9:50AM EDT56.0021.300.000.000.00-1240.00%
SHOP240920C000580002024-09-13 11:02AM EDT58.0015.150.000.000.00--200.00%
SHOP240920C000590002024-09-18 3:01PM EDT59.0017.050.000.000.00-150.00%
SHOP240920C000600002024-09-19 3:53PM EDT60.0018.850.000.000.00-1303,1640.00%
SHOP240920C000610002024-09-19 10:32AM EDT61.0017.300.000.000.00-16210.00%
SHOP240920C000620002024-09-17 9:30AM EDT62.0012.200.000.000.00-1120.00%
SHOP240920C000630002024-09-19 12:55PM EDT63.0016.040.000.000.00-1340.00%
SHOP240920C000640002024-09-18 12:16PM EDT64.0011.460.000.000.00-82420.00%
SHOP240920C000650002024-09-19 3:50PM EDT65.0013.800.000.000.00-1215,3560.00%
SHOP240920C000660002024-09-18 2:54PM EDT66.0010.700.000.000.00-145030.00%
SHOP240920C000670002024-09-18 2:35PM EDT67.009.800.000.000.00-212340.00%
SHOP240920C000680002024-09-19 12:32PM EDT68.0010.630.000.000.00-128780.00%
SHOP240920C000690002024-09-19 3:49PM EDT69.009.650.000.000.00-101,0190.00%
SHOP240920C000700002024-09-19 3:59PM EDT70.008.900.000.000.00-2965,0200.00%
SHOP240920C000710002024-09-19 3:34PM EDT71.007.620.000.000.00-358690.00%
SHOP240920C000720002024-09-19 2:11PM EDT72.006.350.000.000.00-561,0630.00%
SHOP240920C000730002024-09-19 3:45PM EDT73.005.540.000.000.00-1819440.00%
SHOP240920C000740002024-09-19 3:59PM EDT74.004.900.000.000.00-1471,6480.00%
SHOP240920C000750002024-09-19 3:59PM EDT75.003.920.000.000.00-1,46210,5040.00%
SHOP240920C000760002024-09-19 3:58PM EDT76.002.870.000.000.00-4731,2890.00%
SHOP240920C000770002024-09-19 3:59PM EDT77.001.910.000.000.00-1,1132,0540.00%
SHOP240920C000780002024-09-19 3:59PM EDT78.001.230.000.000.00-2,0701,8400.00%
SHOP240920C000790002024-09-19 3:59PM EDT79.000.560.000.000.00-1,5861,9803.13%
SHOP240920C000800002024-09-19 3:59PM EDT80.000.220.000.000.00-4,7186,44812.50%
SHOP240920C000810002024-09-19 3:58PM EDT81.000.110.000.000.00-1,2733,29712.50%
SHOP240920C000820002024-09-19 3:51PM EDT82.000.050.000.000.00-26232625.00%
SHOP240920C000830002024-09-19 3:36PM EDT83.000.020.000.000.00-66540425.00%
SHOP240920C000850002024-09-19 3:54PM EDT85.000.010.000.000.00-2676,68950.00%
SHOP240920C000900002024-09-19 3:59PM EDT90.000.010.000.000.00-184,38650.00%
SHOP240920C000950002024-09-19 2:22PM EDT95.000.010.000.000.00-141,06050.00%
SHOP240920C001000002024-09-12 3:43PM EDT100.000.010.000.000.00-202,19550.00%
SHOP240920C001050002024-09-12 9:58AM EDT105.000.010.000.000.00-1001,43050.00%
SHOP240920C001100002024-09-17 9:46AM EDT110.000.020.000.000.00-13,62050.00%
SHOP240920C001150002024-09-17 9:30AM EDT115.000.050.000.000.00-180950.00%
SHOP240920C001200002024-09-16 2:51PM EDT120.000.010.000.000.00-111,59950.00%
SHOP240920C001250002024-09-05 10:07AM EDT125.000.010.000.000.00-133250.00%
SHOP240920C001300002024-09-18 3:29PM EDT130.000.010.000.000.00-125150.00%
SHOP240920C001350002024-08-29 2:27PM EDT135.000.020.000.000.00-1041350.00%
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 EDT25.000.010.000.000.00-13,60250.00%
SHOP240920P000300002024-08-28 1:24PM EDT30.000.010.000.000.00-12,91750.00%
SHOP240920P000350002024-09-04 11:46AM EDT35.000.010.000.000.00-23,96150.00%
SHOP240920P000400002024-09-18 3:38PM EDT40.000.010.000.000.00-211,28250.00%
SHOP240920P000450002024-09-17 9:53AM EDT45.000.010.000.000.00-17,52350.00%
SHOP240920P000500002024-09-19 11:05AM EDT50.000.010.000.000.00-22,52050.00%
SHOP240920P000550002024-09-18 1:01PM EDT55.000.010.000.000.00-23,02250.00%
SHOP240920P000570002024-09-10 3:36PM EDT57.000.080.000.000.00--150.00%
SHOP240920P000580002024-09-10 3:36PM EDT58.000.120.000.000.00--6050.00%
SHOP240920P000590002024-09-13 1:12PM EDT59.000.050.000.000.00--2550.00%
SHOP240920P000600002024-09-19 3:37PM EDT60.000.010.000.000.00-463,55050.00%
SHOP240920P000610002024-09-11 10:22AM EDT61.000.210.000.000.00--38450.00%
SHOP240920P000620002024-09-18 10:06AM EDT62.000.060.000.000.00-173950.00%
SHOP240920P000630002024-09-19 11:39AM EDT63.000.060.000.000.00-448150.00%
SHOP240920P000640002024-09-19 12:10PM EDT64.000.010.000.000.00-2972450.00%
SHOP240920P000650002024-09-19 10:44AM EDT65.000.010.000.000.00-76,08550.00%
SHOP240920P000660002024-09-19 11:25AM EDT66.000.010.000.000.00-2958150.00%
SHOP240920P000670002024-09-19 1:01PM EDT67.000.020.000.000.00-21,82250.00%
SHOP240920P000680002024-09-19 10:56AM EDT68.000.010.000.000.00-363050.00%
SHOP240920P000690002024-09-19 2:52PM EDT69.000.010.000.000.00-4793550.00%
SHOP240920P000700002024-09-19 2:51PM EDT70.000.010.000.000.00-2305,58650.00%
SHOP240920P000710002024-09-19 3:46PM EDT71.000.010.000.000.00-8253050.00%
SHOP240920P000720002024-09-19 2:49PM EDT72.000.010.000.000.00-6762350.00%
SHOP240920P000730002024-09-19 3:55PM EDT73.000.030.000.000.00-12883925.00%
SHOP240920P000740002024-09-19 3:54PM EDT74.000.030.000.000.00-1641,19625.00%
SHOP240920P000750002024-09-19 3:57PM EDT75.000.040.000.000.00-6144,82425.00%
SHOP240920P000760002024-09-19 3:56PM EDT76.000.060.000.000.00-3031,27912.50%
SHOP240920P000770002024-09-19 3:58PM EDT77.000.120.000.000.00-58154612.50%
SHOP240920P000780002024-09-19 3:59PM EDT78.000.360.000.000.00-7497833.13%
SHOP240920P000790002024-09-19 3:59PM EDT79.000.730.000.000.00-2991940.00%
SHOP240920P000800002024-09-19 2:23PM EDT80.001.700.000.000.00-203760.00%
SHOP240920P000810002024-09-17 2:24PM EDT81.006.550.000.000.00-390.00%
SHOP240920P000820002024-09-12 2:57PM EDT82.0010.500.000.000.00-970.00%
SHOP240920P000830002024-09-19 10:17AM EDT83.005.350.000.000.00-590.00%
SHOP240920P000850002024-09-19 12:10PM EDT85.005.950.000.000.00-890.00%
SHOP240920P000900002024-09-19 3:20PM EDT90.0011.850.000.000.00-530.00%
SHOP240920P000950002024-09-19 3:20PM EDT95.0016.850.000.000.00-280.00%
SHOP240920P001000002024-09-18 9:45AM EDT100.0024.500.000.000.00-110.00%
SHOP240920P001050002024-05-08 3:12PM EDT105.0042.3042.9543.750.00-3001,515.82%
SHOP240920P001100002024-07-03 11:05AM EDT110.0043.2854.3055.900.00-401,996.09%
SHOP240920P001150002024-05-15 3:49PM EDT115.0056.0246.7547.800.00-501,266.80%
SHOP240920P001200002024-05-08 3:11PM EDT120.0058.3557.9558.800.00-101,699.32%