Mercados españoles cerrados

Shopify Inc. (SHOP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,16+0,05 (+0,08%)
Al cierre: 04:00PM EDT
63,12 -0,04 (-0,06%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP240726C000400002024-07-15 11:23AM EDT40.0025.2522.0024.400.00-1418145.31%
SHOP240726C000450002024-07-18 12:41PM EDT45.0018.2017.0019.40-0.45-2.41%112110.94%
SHOP240726C000490002024-07-18 9:40AM EDT49.0016.4012.4015.850.00-77209.67%
SHOP240726C000500002024-07-02 3:52PM EDT50.0016.2611.7014.850.00-1395.31%
SHOP240726C000510002024-07-18 9:40AM EDT51.0014.4010.2514.500.00-55100.78%
SHOP240726C000520002024-06-26 10:15AM EDT52.0013.439.2513.500.00--193.36%
SHOP240726C000540002024-07-18 10:17AM EDT54.0011.008.0510.400.00-101061.72%
SHOP240726C000550002024-07-18 12:25PM EDT55.008.756.3010.300.00-1464.65%
SHOP240726C000560002024-07-18 9:33AM EDT56.009.156.059.350.00-5784.08%
SHOP240726C000570002024-07-19 2:34PM EDT57.006.154.558.35-2.20-26.35%1261.91%
SHOP240726C000580002024-07-17 1:07PM EDT58.006.653.855.550.00-131459.57%
SHOP240726C000590002024-07-19 3:14PM EDT59.004.654.256.50-0.35-7.00%21783.64%
SHOP240726C000600002024-07-19 1:35PM EDT60.003.403.405.65-0.26-7.10%398677.98%
SHOP240726C000610002024-07-19 3:46PM EDT61.002.832.024.00-0.22-7.21%1825550.10%
SHOP240726C000620002024-07-19 3:53PM EDT62.002.092.032.13-0.15-6.70%15527442.77%
SHOP240726C000630002024-07-19 3:59PM EDT63.001.501.491.55-0.19-11.24%95385742.14%
SHOP240726C000640002024-07-19 3:59PM EDT64.001.061.011.09-0.11-9.40%1,5241,32541.90%
SHOP240726C000650002024-07-19 3:59PM EDT65.000.690.690.73-0.13-15.85%2,7264,72441.55%
SHOP240726C000660002024-07-19 3:58PM EDT66.000.460.450.50-0.12-20.69%5771,73842.48%
SHOP240726C000670002024-07-19 3:59PM EDT67.000.290.280.32-0.11-27.50%8271,19542.63%
SHOP240726C000680002024-07-19 3:55PM EDT68.000.190.180.21-0.08-29.63%6454,62043.56%
SHOP240726C000690002024-07-19 3:51PM EDT69.000.120.120.13-0.06-33.33%3451,87343.95%
SHOP240726C000700002024-07-19 3:58PM EDT70.000.090.080.09-0.03-25.00%3,5179,86045.51%
SHOP240726C000710002024-07-19 3:51PM EDT71.000.090.060.07+0.01+12.50%2,0801,34748.05%
SHOP240726C000720002024-07-19 3:43PM EDT72.000.050.040.05-0.02-28.57%22457449.61%
SHOP240726C000730002024-07-19 2:38PM EDT73.000.040.020.04-0.01-20.00%71344151.95%
SHOP240726C000740002024-07-19 3:37PM EDT74.000.040.030.04+0.01+33.33%1925854.69%
SHOP240726C000750002024-07-19 3:43PM EDT75.000.020.010.03-0.02-50.00%3261,80554.69%
SHOP240726C000760002024-07-19 3:37PM EDT76.000.010.010.03-0.03-75.00%430557.81%
SHOP240726C000770002024-07-19 11:05AM EDT77.000.030.010.030.00-1077661.72%
SHOP240726C000780002024-07-19 3:08PM EDT78.000.020.000.04-0.03-60.00%819364.84%
SHOP240726C000800002024-07-19 2:59PM EDT80.000.010.010.020.00-6077668.75%
SHOP240726C000850002024-07-19 12:25PM EDT85.000.020.000.08+0.01+100.00%10221895.31%
SHOP240726C000900002024-07-18 1:12PM EDT90.000.010.000.030.00-15231398.44%
SHOP240726C000950002024-07-19 2:07PM EDT95.000.010.000.030.00-34179110.94%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP240726P000400002024-07-09 1:59PM EDT40.000.010.000.010.00-2020115.63%
SHOP240726P000450002024-07-16 9:30AM EDT45.000.030.000.030.00-31,09598.44%
SHOP240726P000490002024-07-15 12:09PM EDT49.000.050.000.040.00-2126078.13%
SHOP240726P000500002024-07-17 10:12AM EDT50.000.040.000.290.00-1037699.80%
SHOP240726P000510002024-07-18 2:51PM EDT51.000.040.000.880.00-240531119.92%
SHOP240726P000520002024-07-16 1:20PM EDT52.000.010.000.770.00-310261107.62%
SHOP240726P000530002024-07-19 2:30PM EDT53.000.030.000.81-0.01-25.00%55394100.98%
SHOP240726P000540002024-07-18 10:18AM EDT54.000.020.010.040.00-219853.13%
SHOP240726P000550002024-07-19 2:37PM EDT55.000.040.010.05-0.03-42.86%7524753.13%
SHOP240726P000560002024-07-19 3:48PM EDT56.000.050.020.05-0.03-37.50%361,66947.27%
SHOP240726P000570002024-07-19 3:24PM EDT57.000.070.050.08-0.06-46.15%37352245.31%
SHOP240726P000580002024-07-19 3:51PM EDT58.000.120.100.13-0.08-40.00%8726143.56%
SHOP240726P000590002024-07-19 3:49PM EDT59.000.210.190.23-0.07-25.00%12629543.07%
SHOP240726P000600002024-07-19 3:58PM EDT60.000.330.330.37-0.10-23.26%31647141.94%
SHOP240726P000610002024-07-19 3:59PM EDT61.000.570.500.58-0.10-14.93%1,13238140.92%
SHOP240726P000620002024-07-19 3:57PM EDT62.000.870.830.87-0.05-5.43%3601,10339.70%
SHOP240726P000630002024-07-19 3:59PM EDT63.001.311.261.32-0.06-4.38%50798640.14%
SHOP240726P000640002024-07-19 3:58PM EDT64.001.801.801.97-0.16-8.16%1,74283343.07%
SHOP240726P000650002024-07-19 3:53PM EDT65.002.462.452.55-0.09-3.53%2611,37140.92%
SHOP240726P000660002024-07-19 3:31PM EDT66.003.223.103.35-0.18-5.29%1281,47542.87%
SHOP240726P000670002024-07-19 3:58PM EDT67.004.054.005.15+0.02+0.50%9140459.18%
SHOP240726P000680002024-07-19 3:19PM EDT68.004.804.805.20-0.28-5.51%3355651.37%
SHOP240726P000690002024-07-19 3:31PM EDT69.005.723.906.15+0.28+5.15%2845155.27%
SHOP240726P000700002024-07-19 3:21PM EDT70.006.705.058.45+0.03+0.45%45338113.48%
SHOP240726P000710002024-07-19 2:21PM EDT71.007.815.909.60-0.05-0.64%138126.32%
SHOP240726P000720002024-07-19 3:46PM EDT72.008.817.2510.75+5.31+151.71%28062.01%
SHOP240726P000730002024-07-19 2:22PM EDT73.009.807.7511.80+1.65+20.25%11147.95%
SHOP240726P000740002024-07-16 2:31PM EDT74.0010.719.6512.05+5.76+116.36%20127.25%
SHOP240726P000750002024-07-19 2:20PM EDT75.0011.7010.2013.80+1.50+14.71%2076.37%
SHOP240726P000760002024-07-18 1:35PM EDT76.0012.1010.8014.800.00-20168.55%
SHOP240726P000770002024-07-16 2:20PM EDT77.008.2012.0015.800.00--171.88%
SHOP240726P000780002024-07-18 9:40AM EDT78.0014.9012.5516.75+2.15+16.86%10179.39%
SHOP240726P000800002024-07-19 12:20PM EDT80.0016.6014.7018.30+0.65+4.08%10173.44%
SHOP240726P000850002024-07-17 3:18PM EDT85.0020.7019.8023.750.00-10218.95%
SHOP240726P000900002024-07-17 10:56AM EDT90.0024.4024.8528.800.00-30245.80%