Mercado abrirá em 1 h 22 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,10 +0,11 (+0,14%) OURO
2.351,70 +5,90 (+0,25%) Bitcoin USD
69.126,62 +1.532,80 (+2,27%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-05-28 9:51AM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240628C00047000 | 2024-05-30 3:50PM EDT | 47.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SHOP240628C00050000 | 2024-05-30 11:48AM EDT | 50.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 0.00% |
| SHOP240628C00051000 | 2024-05-30 11:48AM EDT | 51.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240628C00052000 | 2024-05-24 12:48PM EDT | 52.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SHOP240628C00053000 | 2024-05-31 9:47AM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SHOP240628C00054000 | 2024-05-31 3:55PM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| SHOP240628C00055000 | 2024-05-31 1:03PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| SHOP240628C00056000 | 2024-05-31 11:43AM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SHOP240628C00057000 | 2024-05-31 3:55PM EDT | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 192 | 0.00% |
| SHOP240628C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 51 | 253 | 0.00% |
| SHOP240628C00059000 | 2024-05-31 3:56PM EDT | 59.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 37 | 361 | 0.00% |
| SHOP240628C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 405 | 2,356 | 1.56% |
| SHOP240628C00061000 | 2024-05-31 3:58PM EDT | 61.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 51 | 273 | 3.13% |
| SHOP240628C00062000 | 2024-05-31 3:41PM EDT | 62.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 28 | 252 | 6.25% |
| SHOP240628C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 12 | 126 | 6.25% |
| SHOP240628C00064000 | 2024-05-31 3:58PM EDT | 64.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 627 | 6.25% |
| SHOP240628C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 104 | 1,746 | 6.25% |
| SHOP240628C00066000 | 2024-05-31 3:59PM EDT | 66.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 202 | 12.50% |
| SHOP240628C00067000 | 2024-05-31 3:57PM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 1,201 | 12.50% |
| SHOP240628C00068000 | 2024-05-31 3:52PM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 229 | 12.50% |
| SHOP240628C00069000 | 2024-05-31 12:44PM EDT | 69.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 12.50% |
| SHOP240628C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 927 | 12.50% |
| SHOP240628C00071000 | 2024-05-28 11:06AM EDT | 71.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 12.50% |
| SHOP240628C00072000 | 2024-05-29 11:09AM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 12.50% |
| SHOP240628C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| SHOP240628C00074000 | 2024-05-31 3:52PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 25.00% |
| SHOP240628C00075000 | 2024-05-31 9:37AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 25.00% |
| SHOP240628C00080000 | 2024-05-31 3:54PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 259 | 265 | 25.00% |
| SHOP240628C00085000 | 2024-05-23 12:24PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| SHOP240628C00095000 | 2024-05-31 3:27PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 25.00% |
| SHOP240628P00047000 | 2024-05-28 10:18AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| SHOP240628P00048000 | 2024-05-30 3:15PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| SHOP240628P00049000 | 2024-05-30 11:29AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SHOP240628P00050000 | 2024-05-31 3:37PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 430 | 12.50% |
| SHOP240628P00051000 | 2024-05-31 3:52PM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| SHOP240628P00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 12.50% |
| SHOP240628P00053000 | 2024-05-31 3:59PM EDT | 53.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 355 | 12.50% |
| SHOP240628P00054000 | 2024-05-31 2:17PM EDT | 54.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 6.25% |
| SHOP240628P00055000 | 2024-05-31 1:33PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 207 | 523 | 6.25% |
| SHOP240628P00056000 | 2024-05-31 3:35PM EDT | 56.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 6.25% |
| SHOP240628P00057000 | 2024-05-31 3:45PM EDT | 57.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 3.13% |
| SHOP240628P00058000 | 2024-05-31 3:45PM EDT | 58.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 249 | 1.56% |
| SHOP240628P00059000 | 2024-05-31 3:57PM EDT | 59.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 170 | 0.39% |
| SHOP240628P00060000 | 2024-05-31 3:44PM EDT | 60.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 0.00% |
| SHOP240628P00061000 | 2024-05-31 1:19PM EDT | 61.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| SHOP240628P00062000 | 2024-05-31 2:53PM EDT | 62.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.00% |
| SHOP240628P00063000 | 2024-05-21 1:58PM EDT | 63.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.00% |
| SHOP240628P00064000 | 2024-05-31 3:50PM EDT | 64.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| SHOP240628P00065000 | 2024-05-30 9:41AM EDT | 65.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SHOP240628P00066000 | 2024-05-31 3:11PM EDT | 66.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SHOP240628P00067000 | 2024-05-31 1:19PM EDT | 67.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SHOP240628P00068000 | 2024-05-31 1:19PM EDT | 68.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| SHOP240628P00069000 | 2024-05-30 9:34AM EDT | 69.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| SHOP240628P00070000 | 2024-05-29 2:41PM EDT | 70.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| SHOP240628P00071000 | 2024-05-30 3:06PM EDT | 71.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP240628P00072000 | 2024-05-30 3:06PM EDT | 72.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240628P00073000 | 2024-05-09 2:09PM EDT | 73.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP240628P00074000 | 2024-05-21 10:29AM EDT | 74.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SHOP240628P00075000 | 2024-05-17 10:34AM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240628P00080000 | 2024-05-30 1:19PM EDT | 80.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.