Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,40 -0,50 (-0,02%) Bitcoin USD
70.284,39 -1.130,98 (-1,58%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 13.80 | 11.05 | 13.20 | 0.00 | - | 1 | 2 | 128.13% |
| SHOP240524C00050000 | 2024-05-17 9:36AM EDT | 50.00 | 7.57 | 5.85 | 7.20 | 0.00 | - | 2 | 12 | 89.26% |
| SHOP240524C00052000 | 2024-05-16 11:07AM EDT | 52.00 | 6.89 | 4.60 | 5.70 | 0.00 | - | - | 2 | 62.70% |
| SHOP240524C00053000 | 2024-05-20 10:35AM EDT | 53.00 | 5.35 | 2.81 | 4.55 | -0.91 | -14.54% | 5 | 29 | 82.81% |
| SHOP240524C00054000 | 2024-05-21 12:54PM EDT | 54.00 | 3.65 | 2.84 | 3.30 | -1.35 | -27.00% | 5 | 25 | 53.91% |
| SHOP240524C00055000 | 2024-05-21 3:52PM EDT | 55.00 | 2.37 | 2.20 | 2.35 | -1.68 | -41.48% | 180 | 239 | 44.63% |
| SHOP240524C00056000 | 2024-05-21 3:41PM EDT | 56.00 | 1.60 | 1.44 | 1.67 | -1.49 | -48.22% | 39 | 138 | 46.00% |
| SHOP240524C00056500 | 2024-05-21 3:56PM EDT | 56.50 | 1.26 | 1.14 | 1.19 | -1.41 | -52.81% | 97 | 279 | 38.23% |
| SHOP240524C00057000 | 2024-05-21 3:59PM EDT | 57.00 | 0.89 | 0.87 | 0.92 | -1.31 | -59.55% | 1,696 | 603 | 38.18% |
| SHOP240524C00058000 | 2024-05-21 3:59PM EDT | 58.00 | 0.51 | 0.50 | 0.51 | -1.05 | -67.31% | 5,468 | 2,504 | 38.18% |
| SHOP240524C00059000 | 2024-05-21 3:59PM EDT | 59.00 | 0.27 | 0.27 | 0.29 | -0.73 | -73.00% | 5,510 | 4,045 | 40.33% |
| SHOP240524C00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.16 | 0.15 | 0.16 | -0.44 | -73.33% | 6,659 | 7,210 | 42.19% |
| SHOP240524C00061000 | 2024-05-21 3:58PM EDT | 61.00 | 0.09 | 0.08 | 0.09 | -0.25 | -73.53% | 2,634 | 2,613 | 44.53% |
| SHOP240524C00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 3,018 | 6,462 | 48.05% |
| SHOP240524C00063000 | 2024-05-21 3:54PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,476 | 4,266 | 52.34% |
| SHOP240524C00064000 | 2024-05-21 3:49PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 309 | 1,684 | 55.47% |
| SHOP240524C00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 148 | 1,586 | 61.33% |
| SHOP240524C00066000 | 2024-05-21 2:53PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 32 | 2,575 | 65.63% |
| SHOP240524C00067000 | 2024-05-21 3:57PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 30 | 704 | 71.09% |
| SHOP240524C00068000 | 2024-05-21 3:35PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 75 | 397 | 74.22% |
| SHOP240524C00069000 | 2024-05-20 1:42PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 419 | 73.44% |
| SHOP240524C00070000 | 2024-05-21 3:48PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 384 | 1,566 | 81.25% |
| SHOP240524C00071000 | 2024-05-20 10:44AM EDT | 71.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 482 | 117.19% |
| SHOP240524C00072000 | 2024-05-21 2:28PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 31 | 123 | 92.19% |
| SHOP240524C00073000 | 2024-05-20 3:17PM EDT | 73.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 220 | 107.03% |
| SHOP240524C00074000 | 2024-05-17 1:41PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 254 | 100.00% |
| SHOP240524C00075000 | 2024-05-21 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 807 | 100.00% |
| SHOP240524C00076000 | 2024-05-20 3:33PM EDT | 76.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 97 | 151 | 147.66% |
| SHOP240524C00077000 | 2024-05-20 12:53PM EDT | 77.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 13 | 157 | 144.92% |
| SHOP240524C00078000 | 2024-05-20 10:32AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 594 | 118.75% |
| SHOP240524C00079000 | 2024-05-21 3:44PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 553 | 121.88% |
| SHOP240524C00080000 | 2024-05-21 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 605 | 126.56% |
| SHOP240524C00081000 | 2024-05-20 9:33AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 845 | 118.75% |
| SHOP240524C00082000 | 2024-05-17 3:42PM EDT | 82.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 11 | 94 | 179.69% |
| SHOP240524C00083000 | 2024-05-20 2:16PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 153 | 125.00% |
| SHOP240524C00084000 | 2024-05-16 3:46PM EDT | 84.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 6 | 18 | 227.15% |
| SHOP240524C00085000 | 2024-05-20 11:55AM EDT | 85.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 165 | 188.67% |
| SHOP240524C00086000 | 2024-05-16 3:34PM EDT | 86.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 59 | 182.81% |
| SHOP240524C00087000 | 2024-05-16 9:47AM EDT | 87.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 138 | 238.28% |
| SHOP240524C00088000 | 2024-05-16 9:49AM EDT | 88.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 65 | 242.58% |
| SHOP240524C00089000 | 2024-05-13 3:56PM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 56 | 196.88% |
| SHOP240524C00090000 | 2024-05-21 10:29AM EDT | 90.00 | 0.11 | 0.00 | 0.20 | +0.08 | +266.67% | 1 | 307 | 207.81% |
| SHOP240524C00095000 | 2024-05-21 10:29AM EDT | 95.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 157 | 185.94% |
| SHOP240524C00100000 | 2024-05-15 2:15PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 432 | 187.50% |
| SHOP240524C00105000 | 2024-05-20 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 77 | 203.13% |
| SHOP240524C00110000 | 2024-05-20 10:56AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 92 | 206.25% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-15 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 333 | 793 | 112.50% |
| SHOP240524P00047500 | 2024-05-21 11:25AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 2,111 | 65.63% |
| SHOP240524P00048000 | 2024-05-21 11:26AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 42 | 62.50% |
| SHOP240524P00049000 | 2024-05-21 11:27AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 491 | 4 | 142.38% |
| SHOP240524P00049500 | 2024-05-20 11:56AM EDT | 49.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 26 | 27 | 70.31% |
| SHOP240524P00050000 | 2024-05-21 3:58PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 33 | 1,189 | 60.94% |
| SHOP240524P00051000 | 2024-05-21 1:22PM EDT | 51.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 2,069 | 53.13% |
| SHOP240524P00052000 | 2024-05-21 3:59PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 506 | 375 | 46.48% |
| SHOP240524P00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 25 | 268 | 42.19% |
| SHOP240524P00054000 | 2024-05-21 3:59PM EDT | 54.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 256 | 2,947 | 39.45% |
| SHOP240524P00055000 | 2024-05-21 3:59PM EDT | 55.00 | 0.18 | 0.18 | 0.20 | +0.10 | +125.00% | 1,020 | 1,632 | 36.62% |
| SHOP240524P00056000 | 2024-05-21 3:59PM EDT | 56.00 | 0.40 | 0.38 | 0.44 | +0.27 | +207.69% | 588 | 1,134 | 36.23% |
| SHOP240524P00056500 | 2024-05-21 3:59PM EDT | 56.50 | 0.58 | 0.55 | 0.58 | +0.37 | +176.19% | 776 | 721 | 34.33% |
| SHOP240524P00057000 | 2024-05-21 3:58PM EDT | 57.00 | 0.73 | 0.77 | 0.82 | +0.43 | +143.33% | 3,187 | 1,649 | 34.86% |
| SHOP240524P00058000 | 2024-05-21 3:57PM EDT | 58.00 | 1.40 | 1.38 | 1.44 | +0.84 | +150.00% | 2,125 | 2,858 | 35.94% |
| SHOP240524P00059000 | 2024-05-21 3:53PM EDT | 59.00 | 2.15 | 2.12 | 2.40 | +1.18 | +121.65% | 315 | 1,743 | 47.46% |
| SHOP240524P00060000 | 2024-05-21 3:58PM EDT | 60.00 | 2.96 | 3.00 | 3.10 | +1.35 | +83.85% | 158 | 1,453 | 38.87% |
| SHOP240524P00061000 | 2024-05-21 3:42PM EDT | 61.00 | 3.91 | 3.90 | 4.60 | +1.58 | +67.81% | 36 | 880 | 60.16% |
| SHOP240524P00062000 | 2024-05-21 3:47PM EDT | 62.00 | 4.83 | 3.10 | 5.15 | +1.56 | +47.71% | 43 | 1,957 | 61.13% |
| SHOP240524P00063000 | 2024-05-21 3:56PM EDT | 63.00 | 5.83 | 4.80 | 6.40 | +1.66 | +39.81% | 36 | 217 | 90.04% |
| SHOP240524P00064000 | 2024-05-21 3:21PM EDT | 64.00 | 6.70 | 6.55 | 8.80 | +1.40 | +26.42% | 40 | 1,392 | 117.58% |
| SHOP240524P00065000 | 2024-05-21 1:31PM EDT | 65.00 | 7.52 | 7.10 | 9.20 | +1.47 | +24.30% | 35 | 203 | 85.16% |
| SHOP240524P00066000 | 2024-05-21 2:31PM EDT | 66.00 | 8.48 | 8.80 | 10.10 | +1.25 | +17.29% | 1 | 108 | 120.51% |
| SHOP240524P00067000 | 2024-05-21 10:37AM EDT | 67.00 | 9.18 | 8.50 | 11.05 | +0.93 | +11.27% | 7 | 52 | 168.85% |
| SHOP240524P00068000 | 2024-05-21 1:48PM EDT | 68.00 | 10.38 | 10.40 | 11.50 | +1.36 | +15.08% | 24 | 245 | 140.82% |
| SHOP240524P00069000 | 2024-05-16 1:04PM EDT | 69.00 | 10.87 | 10.25 | 12.40 | 0.00 | - | 15 | 5 | 140.23% |
| SHOP240524P00070000 | 2024-05-21 3:04PM EDT | 70.00 | 12.70 | 12.10 | 13.50 | +1.05 | +9.01% | 7 | 6 | 156.45% |
| SHOP240524P00071000 | 2024-05-15 3:22PM EDT | 71.00 | 12.05 | 12.90 | 14.95 | 0.00 | - | 64 | 0 | 197.36% |
| SHOP240524P00072000 | 2024-05-17 3:55PM EDT | 72.00 | 13.51 | 13.05 | 15.50 | 0.00 | - | 2 | 0 | 171.29% |
| SHOP240524P00073000 | 2024-05-20 2:47PM EDT | 73.00 | 14.15 | 15.65 | 17.20 | 0.00 | - | 13 | 0 | 171.29% |
| SHOP240524P00074000 | 2024-05-20 2:47PM EDT | 74.00 | 15.15 | 15.55 | 18.50 | 0.00 | - | 1 | 1 | 116.41% |
| SHOP240524P00075000 | 2024-05-13 9:35AM EDT | 75.00 | 16.00 | 16.00 | 18.55 | 0.00 | - | 5 | 0 | 196.48% |
| SHOP240524P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 17.30 | 18.75 | 19.60 | 0.00 | - | 3 | 3 | 160.16% |
| SHOP240524P00077000 | 2024-05-08 12:07PM EDT | 77.00 | 14.48 | 19.00 | 21.55 | 0.00 | - | 5 | 1 | 180.27% |
| SHOP240524P00078000 | 2024-05-21 3:04PM EDT | 78.00 | 20.70 | 20.10 | 21.50 | +1.52 | +7.92% | 2 | 1 | 211.33% |
| SHOP240524P00079000 | 2024-05-06 3:52PM EDT | 79.00 | 5.77 | 21.05 | 22.50 | 0.00 | - | 1 | 2 | 217.58% |
| SHOP240524P00080000 | 2024-05-17 1:30PM EDT | 80.00 | 21.70 | 22.10 | 23.70 | 0.00 | - | 2 | 0 | 242.38% |
| SHOP240524P00081000 | 2024-05-17 10:36AM EDT | 81.00 | 22.89 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 239.45% |
| SHOP240524P00082000 | 2024-05-13 12:17PM EDT | 82.00 | 23.30 | 24.45 | 26.75 | 0.00 | - | 1 | 3 | 245.31% |
| SHOP240524P00083000 | 2024-05-10 11:35AM EDT | 83.00 | 22.90 | 24.35 | 27.20 | 0.00 | - | 1 | 1 | 300.49% |
| SHOP240524P00084000 | 2024-05-10 11:35AM EDT | 84.00 | 23.87 | 24.80 | 28.55 | 0.00 | - | 1 | 9 | 330.86% |
| SHOP240524P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 23.23 | 26.35 | 28.70 | 0.00 | - | 1 | 0 | 272.17% |
© 2024 Yahoo. Todos os direitos reservados.