Mercados españoles abiertos en 2 mins
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0848 -0,0008 (-0,08%) Petróleo Brent
84,69 -0,21 (-0,25%) BTC-EUR
21.179,78 -786,18 (-3,58%)
Shopify Inc. (SHOP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203C00020000 | 2023-01-27 2:20PM EST | 20.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00024000 | 2023-01-25 2:41PM EST | 24.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203C00025000 | 2023-01-25 10:06AM EST | 25.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230203C00026000 | 2023-01-24 9:59AM EST | 26.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203C00027000 | 2023-01-30 10:05AM EST | 27.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00028000 | 2023-01-30 12:58PM EST | 28.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00029000 | 2023-01-30 11:07AM EST | 29.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203C00030000 | 2023-01-30 2:23PM EST | 30.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230203C00030500 | 2023-01-27 2:40PM EST | 30.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230203C00031000 | 2023-01-12 9:46AM EST | 31.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00031500 | 2023-01-30 1:16PM EST | 31.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230203C00032000 | 2023-01-27 9:46AM EST | 32.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00032500 | 2023-01-27 9:37AM EST | 32.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00033000 | 2023-01-27 12:04PM EST | 33.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP230203C00033500 | 2023-01-30 10:21AM EST | 33.50 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230203C00034000 | 2023-01-30 10:15AM EST | 34.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00034500 | 2023-01-30 10:32AM EST | 34.50 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00035000 | 2023-01-27 12:34PM EST | 35.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP230203C00035500 | 2023-01-24 3:41PM EST | 35.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230203C00036000 | 2023-01-30 3:16PM EST | 36.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SHOP230203C00036500 | 2023-01-30 3:43PM EST | 36.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230203C00037000 | 2023-01-30 3:08PM EST | 37.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP230203C00037500 | 2023-01-30 3:14PM EST | 37.50 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP230203C00038000 | 2023-01-30 3:16PM EST | 38.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230203C00038500 | 2023-01-30 3:17PM EST | 38.50 | 9.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP230203C00039000 | 2023-01-30 1:48PM EST | 39.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SHOP230203C00039500 | 2023-01-27 3:45PM EST | 39.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP230203C00040000 | 2023-01-30 3:47PM EST | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SHOP230203C00040500 | 2023-01-30 11:43AM EST | 40.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP230203C00041000 | 2023-01-30 3:55PM EST | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP230203C00041500 | 2023-01-30 3:01PM EST | 41.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SHOP230203C00042000 | 2023-01-30 2:41PM EST | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SHOP230203C00042500 | 2023-01-30 3:35PM EST | 42.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP230203C00043000 | 2023-01-30 2:39PM EST | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SHOP230203C00043500 | 2023-01-30 3:31PM EST | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SHOP230203C00044000 | 2023-01-30 3:49PM EST | 44.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SHOP230203C00044500 | 2023-01-30 3:46PM EST | 44.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| SHOP230203C00045000 | 2023-01-30 3:59PM EST | 45.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4,250 | 0 | 0.00% |
| SHOP230203C00045500 | 2023-01-30 3:59PM EST | 45.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6,571 | 0 | 0.00% |
| SHOP230203C00046000 | 2023-01-30 3:55PM EST | 46.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| SHOP230203C00046500 | 2023-01-30 3:58PM EST | 46.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 0.00% |
| SHOP230203C00047000 | 2023-01-30 3:58PM EST | 47.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 0.00% |
| SHOP230203C00047500 | 2023-01-30 3:59PM EST | 47.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11,861 | 0 | 1.56% |
| SHOP230203C00048000 | 2023-01-30 3:59PM EST | 48.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 6.25% |
| SHOP230203C00048500 | 2023-01-30 3:59PM EST | 48.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 6.25% |
| SHOP230203C00049000 | 2023-01-30 3:59PM EST | 49.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,263 | 0 | 12.50% |
| SHOP230203C00049500 | 2023-01-30 3:56PM EST | 49.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 12.50% |
| SHOP230203C00050000 | 2023-01-30 3:59PM EST | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,443 | 0 | 12.50% |
| SHOP230203C00051000 | 2023-01-30 3:56PM EST | 51.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 25.00% |
| SHOP230203C00052000 | 2023-01-30 3:59PM EST | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 25.00% |
| SHOP230203C00053000 | 2023-01-30 3:55PM EST | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,593 | 0 | 25.00% |
| SHOP230203C00054000 | 2023-01-30 3:59PM EST | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 25.00% |
| SHOP230203C00055000 | 2023-01-30 3:59PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 25.00% |
| SHOP230203C00056000 | 2023-01-30 3:51PM EST | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| SHOP230203C00057000 | 2023-01-30 3:59PM EST | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| SHOP230203C00058000 | 2023-01-30 3:15PM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| SHOP230203C00059000 | 2023-01-30 12:32PM EST | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| SHOP230203C00060000 | 2023-01-30 3:58PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 50.00% |
| SHOP230203C00061000 | 2023-01-30 2:17PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SHOP230203C00062000 | 2023-01-30 12:30PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| SHOP230203C00063000 | 2023-01-30 11:31AM EST | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SHOP230203C00064000 | 2023-01-30 3:59PM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SHOP230203C00065000 | 2023-01-30 12:21PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SHOP230203C00070000 | 2023-01-30 9:33AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203P00020000 | 2023-01-12 10:31AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP230203P00023000 | 2023-01-23 9:37AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHOP230203P00024000 | 2023-01-20 2:29PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP230203P00025000 | 2023-01-23 10:16AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SHOP230203P00026000 | 2023-01-23 10:45AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SHOP230203P00027000 | 2023-01-24 12:37PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP230203P00028000 | 2023-01-26 10:09AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP230203P00029000 | 2023-01-30 10:19AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP230203P00029500 | 2023-01-23 10:45AM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP230203P00030000 | 2023-01-27 11:40AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP230203P00030500 | 2023-01-26 12:22PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP230203P00031000 | 2023-01-30 9:33AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP230203P00031500 | 2023-01-25 10:26AM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP230203P00032000 | 2023-01-30 10:03AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SHOP230203P00032500 | 2023-01-30 11:22AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 50.00% |
| SHOP230203P00033000 | 2023-01-30 3:21PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| SHOP230203P00033500 | 2023-01-30 9:52AM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SHOP230203P00034000 | 2023-01-30 1:09PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SHOP230203P00034500 | 2023-01-26 12:22PM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP230203P00035000 | 2023-01-30 1:48PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SHOP230203P00035500 | 2023-01-30 3:17PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP230203P00036000 | 2023-01-30 3:16PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| SHOP230203P00036500 | 2023-01-30 1:18PM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| SHOP230203P00037000 | 2023-01-30 3:58PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| SHOP230203P00037500 | 2023-01-30 11:55AM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| SHOP230203P00038000 | 2023-01-30 3:04PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHOP230203P00038500 | 2023-01-30 3:21PM EST | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| SHOP230203P00039000 | 2023-01-30 3:25PM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| SHOP230203P00039500 | 2023-01-30 2:45PM EST | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SHOP230203P00040000 | 2023-01-30 3:53PM EST | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| SHOP230203P00040500 | 2023-01-30 3:59PM EST | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| SHOP230203P00041000 | 2023-01-30 3:38PM EST | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 25.00% |
| SHOP230203P00041500 | 2023-01-30 3:21PM EST | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| SHOP230203P00042000 | 2023-01-30 3:55PM EST | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| SHOP230203P00042500 | 2023-01-30 3:59PM EST | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| SHOP230203P00043000 | 2023-01-30 3:59PM EST | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 25.00% |
| SHOP230203P00043500 | 2023-01-30 3:52PM EST | 43.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| SHOP230203P00044000 | 2023-01-30 3:55PM EST | 44.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 12.50% |
| SHOP230203P00044500 | 2023-01-30 3:59PM EST | 44.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 12.50% |
| SHOP230203P00045000 | 2023-01-30 3:59PM EST | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 12.50% |
| SHOP230203P00045500 | 2023-01-30 3:59PM EST | 45.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6,854 | 0 | 12.50% |
| SHOP230203P00046000 | 2023-01-30 3:58PM EST | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,402 | 0 | 6.25% |
| SHOP230203P00046500 | 2023-01-30 3:59PM EST | 46.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 3.13% |
| SHOP230203P00047000 | 2023-01-30 3:59PM EST | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4,006 | 0 | 1.56% |
| SHOP230203P00047500 | 2023-01-30 3:59PM EST | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,840 | 0 | 0.00% |
| SHOP230203P00048000 | 2023-01-30 3:59PM EST | 48.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 0.00% |
| SHOP230203P00048500 | 2023-01-30 3:48PM EST | 48.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.00% |
| SHOP230203P00049000 | 2023-01-30 3:56PM EST | 49.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 0.00% |
| SHOP230203P00049500 | 2023-01-30 3:55PM EST | 49.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| SHOP230203P00050000 | 2023-01-30 3:58PM EST | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| SHOP230203P00051000 | 2023-01-30 2:40PM EST | 51.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SHOP230203P00052000 | 2023-01-30 1:17PM EST | 52.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SHOP230203P00053000 | 2023-01-30 10:59AM EST | 53.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SHOP230203P00054000 | 2023-01-30 2:38PM EST | 54.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230203P00055000 | 2023-01-30 2:31PM EST | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SHOP230203P00056000 | 2023-01-26 9:33AM EST | 56.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203P00057000 | 2023-01-27 1:33PM EST | 57.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SHOP230203P00058000 | 2023-01-25 9:38AM EST | 58.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203P00060000 | 2023-01-25 2:11PM EST | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203P00061000 | 2023-01-25 2:12PM EST | 61.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230203P00065000 | 2023-01-26 10:03AM EST | 65.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
