Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,15 -0,78 (-0,95%) OURO
2.297,50 -5,40 (-0,23%) Bitcoin USD
60.208,21 -4.109,39 (-6,39%)
Shopify Inc. (SHOP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00055000 | 2024-04-30 11:18AM EDT | 55.00 | 16.79 | 14.95 | 16.40 | +0.84 | +5.27% | 1 | 15 | 201.17% |
| SHOP240503C00056000 | 2024-04-26 3:44PM EDT | 56.00 | 15.20 | 12.35 | 15.45 | 0.00 | - | 2 | 13 | 254.69% |
| SHOP240503C00058000 | 2024-04-19 2:07PM EDT | 58.00 | 12.00 | 10.85 | 14.10 | 0.00 | - | 13 | 13 | 145.12% |
| SHOP240503C00059000 | 2024-04-26 3:44PM EDT | 59.00 | 12.20 | 9.65 | 13.05 | 0.00 | - | 3 | 6 | 117.97% |
| SHOP240503C00060000 | 2024-04-26 2:33PM EDT | 60.00 | 11.30 | 9.15 | 11.55 | 0.00 | - | 101 | 87 | 108.59% |
| SHOP240503C00063000 | 2024-04-29 9:51AM EDT | 63.00 | 9.15 | 6.00 | 9.45 | 0.00 | - | 6 | 8 | 114.16% |
| SHOP240503C00064000 | 2024-04-30 10:14AM EDT | 64.00 | 9.91 | 4.35 | 7.25 | +1.56 | +18.68% | 2 | 2 | 134.18% |
| SHOP240503C00065000 | 2024-04-30 9:47AM EDT | 65.00 | 8.92 | 4.75 | 5.60 | +1.52 | +20.54% | 4 | 85 | 82.62% |
| SHOP240503C00066000 | 2024-04-30 2:26PM EDT | 66.00 | 5.23 | 4.30 | 5.25 | -0.67 | -11.36% | 5 | 202 | 81.93% |
| SHOP240503C00067000 | 2024-04-30 2:48PM EDT | 67.00 | 4.35 | 2.93 | 4.50 | -0.75 | -14.71% | 34 | 47 | 66.21% |
| SHOP240503C00068000 | 2024-04-30 3:58PM EDT | 68.00 | 2.94 | 2.73 | 3.90 | -1.06 | -26.50% | 18 | 308 | 81.15% |
| SHOP240503C00069000 | 2024-04-30 3:51PM EDT | 69.00 | 2.52 | 2.10 | 2.33 | -1.14 | -31.15% | 22 | 212 | 61.23% |
| SHOP240503C00070000 | 2024-04-30 3:57PM EDT | 70.00 | 1.68 | 1.61 | 1.72 | -1.49 | -47.00% | 697 | 3,254 | 61.62% |
| SHOP240503C00071000 | 2024-04-30 3:58PM EDT | 71.00 | 1.20 | 1.15 | 1.35 | -1.20 | -50.00% | 377 | 1,467 | 63.38% |
| SHOP240503C00072000 | 2024-04-30 3:59PM EDT | 72.00 | 0.85 | 0.80 | 0.88 | -1.01 | -54.30% | 1,742 | 2,084 | 61.43% |
| SHOP240503C00073000 | 2024-04-30 3:59PM EDT | 73.00 | 0.62 | 0.53 | 0.63 | -0.81 | -56.64% | 3,258 | 1,992 | 62.01% |
| SHOP240503C00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.44 | 0.39 | 0.44 | -0.58 | -56.86% | 4,882 | 3,436 | 64.06% |
| SHOP240503C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 0.30 | 0.25 | 0.30 | -0.40 | -57.14% | 3,681 | 16,473 | 64.65% |
| SHOP240503C00076000 | 2024-04-30 3:55PM EDT | 76.00 | 0.23 | 0.17 | 0.24 | -0.26 | -53.06% | 722 | 2,635 | 67.58% |
| SHOP240503C00077000 | 2024-04-30 3:55PM EDT | 77.00 | 0.11 | 0.12 | 0.18 | -0.23 | -67.65% | 2,089 | 1,883 | 69.92% |
| SHOP240503C00078000 | 2024-04-30 3:55PM EDT | 78.00 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 2,427 | 1,597 | 69.92% |
| SHOP240503C00079000 | 2024-04-30 3:54PM EDT | 79.00 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 97 | 535 | 72.27% |
| SHOP240503C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 969 | 2,396 | 75.39% |
| SHOP240503C00081000 | 2024-04-30 10:51AM EDT | 81.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 67 | 224 | 77.34% |
| SHOP240503C00082000 | 2024-04-30 11:03AM EDT | 82.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 41 | 872 | 81.25% |
| SHOP240503C00083000 | 2024-04-30 3:23PM EDT | 83.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 24 | 152 | 86.72% |
| SHOP240503C00084000 | 2024-04-30 1:38PM EDT | 84.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 4 | 123 | 112.89% |
| SHOP240503C00085000 | 2024-04-30 2:16PM EDT | 85.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 23 | 363 | 116.80% |
| SHOP240503C00086000 | 2024-04-29 3:33PM EDT | 86.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 44 | 91 | 99.61% |
| SHOP240503C00087000 | 2024-04-29 11:08AM EDT | 87.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 137 | 148.83% |
| SHOP240503C00088000 | 2024-04-30 11:31AM EDT | 88.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 8 | 58 | 192.97% |
| SHOP240503C00089000 | 2024-04-30 10:11AM EDT | 89.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 10 | 100 | 158.01% |
| SHOP240503C00090000 | 2024-04-30 3:10PM EDT | 90.00 | 0.01 | 0.01 | 1.27 | -0.08 | -88.89% | 2 | 171 | 206.64% |
| SHOP240503C00091000 | 2024-04-17 3:55PM EDT | 91.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 212.70% |
| SHOP240503C00092000 | 2024-04-30 3:43PM EDT | 92.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 259 | 340 | 112.50% |
| SHOP240503C00095000 | 2024-04-30 11:06AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 313 | 121 | 125.00% |
| SHOP240503C00100000 | 2024-04-30 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 122 | 419 | 131.25% |
| SHOP240503C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 2 | 19 | 268.56% |
| SHOP240503C00110000 | 2024-04-15 11:27AM EDT | 110.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 291.80% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00045000 | 2024-04-29 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 168.75% |
| SHOP240503P00055000 | 2024-04-26 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 104 | 157 | 153.91% |
| SHOP240503P00057000 | 2024-04-26 1:32PM EDT | 57.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 187.89% |
| SHOP240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 40 | 46 | 181.25% |
| SHOP240503P00059000 | 2024-04-29 10:38AM EDT | 59.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 38 | 169.34% |
| SHOP240503P00060000 | 2024-04-30 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 17 | 739 | 82.03% |
| SHOP240503P00061000 | 2024-04-30 2:51PM EDT | 61.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 1,240 | 76.17% |
| SHOP240503P00062000 | 2024-04-30 9:30AM EDT | 62.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 2 | 479 | 70.31% |
| SHOP240503P00063000 | 2024-04-30 3:54PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 480 | 63.67% |
| SHOP240503P00064000 | 2024-04-29 2:56PM EDT | 64.00 | 0.04 | 0.07 | 0.12 | -0.01 | -20.00% | 3 | 110 | 64.45% |
| SHOP240503P00065000 | 2024-04-30 3:54PM EDT | 65.00 | 0.13 | 0.13 | 0.16 | +0.05 | +62.50% | 130 | 619 | 61.52% |
| SHOP240503P00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.24 | 0.22 | 0.25 | +0.14 | +140.00% | 156 | 479 | 59.77% |
| SHOP240503P00067000 | 2024-04-30 3:59PM EDT | 67.00 | 0.39 | 0.38 | 0.48 | +0.25 | +178.57% | 294 | 518 | 61.52% |
| SHOP240503P00068000 | 2024-04-30 3:59PM EDT | 68.00 | 0.62 | 0.55 | 0.74 | +0.32 | +106.67% | 783 | 1,427 | 59.77% |
| SHOP240503P00069000 | 2024-04-30 3:57PM EDT | 69.00 | 0.92 | 0.92 | 1.10 | +0.51 | +124.39% | 537 | 742 | 61.04% |
| SHOP240503P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.32 | 1.35 | 1.42 | +0.69 | +109.52% | 606 | 1,343 | 58.50% |
| SHOP240503P00071000 | 2024-04-30 3:55PM EDT | 71.00 | 1.81 | 1.85 | 1.98 | +0.89 | +96.74% | 391 | 2,293 | 58.01% |
| SHOP240503P00072000 | 2024-04-30 3:51PM EDT | 72.00 | 2.31 | 2.52 | 2.63 | +0.95 | +69.85% | 413 | 884 | 58.59% |
| SHOP240503P00073000 | 2024-04-30 3:58PM EDT | 73.00 | 3.20 | 3.20 | 3.40 | +1.27 | +65.80% | 834 | 791 | 58.01% |
| SHOP240503P00074000 | 2024-04-30 1:12PM EDT | 74.00 | 4.08 | 4.00 | 4.20 | +1.62 | +65.85% | 195 | 272 | 57.13% |
| SHOP240503P00075000 | 2024-04-30 10:54AM EDT | 75.00 | 3.15 | 4.85 | 6.10 | -0.85 | -21.25% | 73 | 471 | 88.77% |
| SHOP240503P00076000 | 2024-04-30 10:22AM EDT | 76.00 | 3.25 | 5.20 | 7.00 | -0.38 | -10.47% | 28 | 264 | 75.20% |
| SHOP240503P00077000 | 2024-04-30 2:03PM EDT | 77.00 | 5.89 | 5.65 | 7.95 | +1.50 | +34.17% | 4 | 130 | 134.08% |
| SHOP240503P00078000 | 2024-04-29 10:38AM EDT | 78.00 | 5.67 | 5.85 | 9.85 | 0.00 | - | 1 | 116 | 62.11% |
| SHOP240503P00079000 | 2024-04-22 1:47PM EDT | 79.00 | 8.82 | 7.90 | 10.25 | 0.00 | - | 17 | 50 | 97.27% |
| SHOP240503P00080000 | 2024-04-30 10:43AM EDT | 80.00 | 7.18 | 9.30 | 10.15 | -1.54 | -17.66% | 11 | 70 | 111.52% |
| SHOP240503P00081000 | 2024-04-29 3:34PM EDT | 81.00 | 8.92 | 9.40 | 11.85 | 0.00 | - | 10 | 21 | 166.80% |
| SHOP240503P00082000 | 2024-04-30 3:38PM EDT | 82.00 | 11.05 | 10.65 | 12.85 | +0.30 | +2.79% | 14 | 7 | 175.59% |
| SHOP240503P00083000 | 2024-04-30 3:38PM EDT | 83.00 | 12.05 | 11.70 | 14.90 | +0.65 | +5.70% | 3 | 2 | 146.48% |
| SHOP240503P00084000 | 2024-04-25 11:06AM EDT | 84.00 | 13.50 | 12.75 | 14.70 | 0.00 | - | 46 | 10 | 182.71% |
| SHOP240503P00085000 | 2024-04-29 11:42AM EDT | 85.00 | 13.00 | 12.95 | 15.35 | 0.00 | - | 9 | 9 | 165.04% |
| SHOP240503P00087000 | 2024-04-29 11:42AM EDT | 87.00 | 15.00 | 16.35 | 17.00 | 0.00 | - | 24 | 0 | 142.19% |
| SHOP240503P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.66 | 18.00 | 19.40 | 0.00 | - | 3 | 0 | 196.68% |
| SHOP240503P00090000 | 2024-04-24 1:01PM EDT | 90.00 | 17.95 | 18.80 | 21.85 | 0.00 | - | 11 | 0 | 196.68% |
| SHOP240503P00091000 | 2024-04-24 9:40AM EDT | 91.00 | 16.65 | 20.00 | 21.35 | 0.00 | - | - | 0 | 205.27% |
| SHOP240503P00100000 | 2024-04-25 3:54PM EDT | 100.00 | 29.50 | 27.55 | 31.70 | 0.00 | - | - | 0 | 358.79% |
© 2024 Yahoo. Todos os direitos reservados.