Mercados españoles abiertos en 2 mins

Shopify Inc. (SHOP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,19-2,89 (-5,77%)
Al cierre: 04:00PM EST
47,34 +0,15 (+0,32%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP230203C000200002023-01-27 2:20PM EST20.0029.780.000.000.00-100.00%
SHOP230203C000240002023-01-25 2:41PM EST24.0024.050.000.000.00--00.00%
SHOP230203C000250002023-01-25 10:06AM EST25.0020.100.000.000.00-400.00%
SHOP230203C000260002023-01-24 9:59AM EST26.0017.250.000.000.00--00.00%
SHOP230203C000270002023-01-30 10:05AM EST27.0021.960.000.000.00-100.00%
SHOP230203C000280002023-01-30 12:58PM EST28.0020.340.000.000.00-100.00%
SHOP230203C000290002023-01-30 11:07AM EST29.0018.950.000.000.00--00.00%
SHOP230203C000300002023-01-30 2:23PM EST30.0017.930.000.000.00-400.00%
SHOP230203C000305002023-01-27 2:40PM EST30.5019.250.000.000.00-200.00%
SHOP230203C000310002023-01-12 9:46AM EST31.006.000.000.000.00-100.00%
SHOP230203C000315002023-01-30 1:16PM EST31.5016.850.000.000.00-200.00%
SHOP230203C000320002023-01-27 9:46AM EST32.0016.620.000.000.00-100.00%
SHOP230203C000325002023-01-27 9:37AM EST32.5015.700.000.000.00-100.00%
SHOP230203C000330002023-01-27 12:04PM EST33.0016.100.000.000.00-1100.00%
SHOP230203C000335002023-01-30 10:21AM EST33.5014.980.000.000.00-200.00%
SHOP230203C000340002023-01-30 10:15AM EST34.0014.720.000.000.00-100.00%
SHOP230203C000345002023-01-30 10:32AM EST34.5013.590.000.000.00-100.00%
SHOP230203C000350002023-01-27 12:34PM EST35.0014.750.000.000.00-1300.00%
SHOP230203C000355002023-01-24 3:41PM EST35.507.210.000.000.00-100.00%
SHOP230203C000360002023-01-30 3:16PM EST36.0011.720.000.000.00-2900.00%
SHOP230203C000365002023-01-30 3:43PM EST36.5011.100.000.000.00-400.00%
SHOP230203C000370002023-01-30 3:08PM EST37.0011.020.000.000.00-1300.00%
SHOP230203C000375002023-01-30 3:14PM EST37.5010.340.000.000.00-500.00%
SHOP230203C000380002023-01-30 3:16PM EST38.009.720.000.000.00-400.00%
SHOP230203C000385002023-01-30 3:17PM EST38.509.180.000.000.00-300.00%
SHOP230203C000390002023-01-30 1:48PM EST39.008.970.000.000.00-3700.00%
SHOP230203C000395002023-01-27 3:45PM EST39.5010.560.000.000.00-900.00%
SHOP230203C000400002023-01-30 3:47PM EST40.007.500.000.000.00-7900.00%
SHOP230203C000405002023-01-30 11:43AM EST40.508.050.000.000.00-500.00%
SHOP230203C000410002023-01-30 3:55PM EST41.006.400.000.000.00-600.00%
SHOP230203C000415002023-01-30 3:01PM EST41.506.680.000.000.00-3500.00%
SHOP230203C000420002023-01-30 2:41PM EST42.006.100.000.000.00-10700.00%
SHOP230203C000425002023-01-30 3:35PM EST42.505.350.000.000.00-600.00%
SHOP230203C000430002023-01-30 2:39PM EST43.005.150.000.000.00-15600.00%
SHOP230203C000435002023-01-30 3:31PM EST43.504.500.000.000.00-5500.00%
SHOP230203C000440002023-01-30 3:49PM EST44.003.890.000.000.00-9800.00%
SHOP230203C000445002023-01-30 3:46PM EST44.503.580.000.000.00-21100.00%
SHOP230203C000450002023-01-30 3:59PM EST45.002.950.000.000.00-4,25000.00%
SHOP230203C000455002023-01-30 3:59PM EST45.502.620.000.000.00-6,57100.00%
SHOP230203C000460002023-01-30 3:55PM EST46.002.270.000.000.00-28900.00%
SHOP230203C000465002023-01-30 3:58PM EST46.501.980.000.000.00-79800.00%
SHOP230203C000470002023-01-30 3:58PM EST47.001.730.000.000.00-1,43300.00%
SHOP230203C000475002023-01-30 3:59PM EST47.501.490.000.000.00-11,86101.56%
SHOP230203C000480002023-01-30 3:59PM EST48.001.280.000.000.00-2,29906.25%
SHOP230203C000485002023-01-30 3:59PM EST48.501.100.000.000.00-1,14906.25%
SHOP230203C000490002023-01-30 3:59PM EST49.000.900.000.000.00-2,263012.50%
SHOP230203C000495002023-01-30 3:56PM EST49.500.730.000.000.00-806012.50%
SHOP230203C000500002023-01-30 3:59PM EST50.000.650.000.000.00-6,443012.50%
SHOP230203C000510002023-01-30 3:56PM EST51.000.420.000.000.00-1,069025.00%
SHOP230203C000520002023-01-30 3:59PM EST52.000.300.000.000.00-1,358025.00%
SHOP230203C000530002023-01-30 3:55PM EST53.000.200.000.000.00-1,593025.00%
SHOP230203C000540002023-01-30 3:59PM EST54.000.140.000.000.00-1,681025.00%
SHOP230203C000550002023-01-30 3:59PM EST55.000.100.000.000.00-1,339025.00%
SHOP230203C000560002023-01-30 3:51PM EST56.000.070.000.000.00-409050.00%
SHOP230203C000570002023-01-30 3:59PM EST57.000.060.000.000.00-306050.00%
SHOP230203C000580002023-01-30 3:15PM EST58.000.050.000.000.00-181050.00%
SHOP230203C000590002023-01-30 12:32PM EST59.000.060.000.000.00-104050.00%
SHOP230203C000600002023-01-30 3:58PM EST60.000.020.000.000.00-891050.00%
SHOP230203C000610002023-01-30 2:17PM EST61.000.020.000.000.00-75050.00%
SHOP230203C000620002023-01-30 12:30PM EST62.000.020.000.000.00-164050.00%
SHOP230203C000630002023-01-30 11:31AM EST63.000.030.000.000.00-23050.00%
SHOP230203C000640002023-01-30 3:59PM EST64.000.010.000.000.00-139050.00%
SHOP230203C000650002023-01-30 12:21PM EST65.000.010.000.000.00-47050.00%
SHOP230203C000700002023-01-30 9:33AM EST70.000.010.000.000.00-10050.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHOP230203P000200002023-01-12 10:31AM EST20.000.020.000.000.00-1050.00%
SHOP230203P000230002023-01-23 9:37AM EST23.000.010.000.000.00-25050.00%
SHOP230203P000240002023-01-20 2:29PM EST24.000.010.000.000.00-1050.00%
SHOP230203P000250002023-01-23 10:16AM EST25.000.010.000.000.00-35050.00%
SHOP230203P000260002023-01-23 10:45AM EST26.000.010.000.000.00-200050.00%
SHOP230203P000270002023-01-24 12:37PM EST27.000.010.000.000.00-2050.00%
SHOP230203P000280002023-01-26 10:09AM EST28.000.010.000.000.00-10050.00%
SHOP230203P000290002023-01-30 10:19AM EST29.000.010.000.000.00-3050.00%
SHOP230203P000295002023-01-23 10:45AM EST29.500.020.000.000.00--050.00%
SHOP230203P000300002023-01-27 11:40AM EST30.000.010.000.000.00-2050.00%
SHOP230203P000305002023-01-26 12:22PM EST30.500.010.000.000.00--050.00%
SHOP230203P000310002023-01-30 9:33AM EST31.000.010.000.000.00-1050.00%
SHOP230203P000315002023-01-25 10:26AM EST31.500.020.000.000.00--050.00%
SHOP230203P000320002023-01-30 10:03AM EST32.000.010.000.000.00-42050.00%
SHOP230203P000325002023-01-30 11:22AM EST32.500.010.000.000.00-388050.00%
SHOP230203P000330002023-01-30 3:21PM EST33.000.010.000.000.00-291050.00%
SHOP230203P000335002023-01-30 9:52AM EST33.500.010.000.000.00-110050.00%
SHOP230203P000340002023-01-30 1:09PM EST34.000.010.000.000.00-29050.00%
SHOP230203P000345002023-01-26 12:22PM EST34.500.020.000.000.00-15050.00%
SHOP230203P000350002023-01-30 1:48PM EST35.000.020.000.000.00-53050.00%
SHOP230203P000355002023-01-30 3:17PM EST35.500.020.000.000.00-10050.00%
SHOP230203P000360002023-01-30 3:16PM EST36.000.020.000.000.00-48050.00%
SHOP230203P000365002023-01-30 1:18PM EST36.500.010.000.000.00-201050.00%
SHOP230203P000370002023-01-30 3:58PM EST37.000.020.000.000.00-740050.00%
SHOP230203P000375002023-01-30 11:55AM EST37.500.030.000.000.00-106050.00%
SHOP230203P000380002023-01-30 3:04PM EST38.000.030.000.000.00-25050.00%
SHOP230203P000385002023-01-30 3:21PM EST38.500.050.000.000.00-167050.00%
SHOP230203P000390002023-01-30 3:25PM EST39.000.050.000.000.00-138050.00%
SHOP230203P000395002023-01-30 2:45PM EST39.500.050.000.000.00-54050.00%
SHOP230203P000400002023-01-30 3:53PM EST40.000.090.000.000.00-704050.00%
SHOP230203P000405002023-01-30 3:59PM EST40.500.100.000.000.00-301025.00%
SHOP230203P000410002023-01-30 3:38PM EST41.000.110.000.000.00-335025.00%
SHOP230203P000415002023-01-30 3:21PM EST41.500.160.000.000.00-454025.00%
SHOP230203P000420002023-01-30 3:55PM EST42.000.180.000.000.00-531025.00%
SHOP230203P000425002023-01-30 3:59PM EST42.500.240.000.000.00-120025.00%
SHOP230203P000430002023-01-30 3:59PM EST43.000.300.000.000.00-1,195025.00%
SHOP230203P000435002023-01-30 3:52PM EST43.500.360.000.000.00-212025.00%
SHOP230203P000440002023-01-30 3:55PM EST44.000.460.000.000.00-1,165012.50%
SHOP230203P000445002023-01-30 3:59PM EST44.500.590.000.000.00-2,118012.50%
SHOP230203P000450002023-01-30 3:59PM EST45.000.710.000.000.00-2,204012.50%
SHOP230203P000455002023-01-30 3:59PM EST45.500.860.000.000.00-6,854012.50%
SHOP230203P000460002023-01-30 3:58PM EST46.001.070.000.000.00-2,40206.25%
SHOP230203P000465002023-01-30 3:59PM EST46.501.270.000.000.00-71903.13%
SHOP230203P000470002023-01-30 3:59PM EST47.001.550.000.000.00-4,00601.56%
SHOP230203P000475002023-01-30 3:59PM EST47.501.750.000.000.00-3,84000.00%
SHOP230203P000480002023-01-30 3:59PM EST48.002.030.000.000.00-2,48400.00%
SHOP230203P000485002023-01-30 3:48PM EST48.502.120.000.000.00-94200.00%
SHOP230203P000490002023-01-30 3:56PM EST49.002.630.000.000.00-1,91700.00%
SHOP230203P000495002023-01-30 3:55PM EST49.503.000.000.000.00-48900.00%
SHOP230203P000500002023-01-30 3:58PM EST50.003.400.000.000.00-67700.00%
SHOP230203P000510002023-01-30 2:40PM EST51.003.750.000.000.00-6300.00%
SHOP230203P000520002023-01-30 1:17PM EST52.004.050.000.000.00-12700.00%
SHOP230203P000530002023-01-30 10:59AM EST53.005.400.000.000.00-3100.00%
SHOP230203P000540002023-01-30 2:38PM EST54.006.250.000.000.00-400.00%
SHOP230203P000550002023-01-30 2:31PM EST55.007.200.000.000.00-8200.00%
SHOP230203P000560002023-01-26 9:33AM EST56.007.600.000.000.00--00.00%
SHOP230203P000570002023-01-27 1:33PM EST57.007.200.000.000.00-20800.00%
SHOP230203P000580002023-01-25 9:38AM EST58.0012.600.000.000.00--00.00%
SHOP230203P000600002023-01-25 2:11PM EST60.0013.000.000.000.00--00.00%
SHOP230203P000610002023-01-25 2:12PM EST61.0013.800.000.000.00--00.00%
SHOP230203P000650002023-01-26 10:03AM EST65.0016.650.000.000.00--00.00%