Mercado abrirá em 1 h 47 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
77,08 +0,09 (+0,12%) OURO
2.351,40 +5,60 (+0,24%) Bitcoin USD
69.037,09 +1.556,52 (+2,31%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-05-24 3:02PM EDT | 12.50 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| SHOP250117C00015000 | 2024-05-17 2:56PM EDT | 15.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| SHOP250117C00017500 | 2024-05-08 3:52PM EDT | 17.50 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SHOP250117C00020000 | 2024-05-23 11:56AM EDT | 20.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 0.00% |
| SHOP250117C00022500 | 2024-05-21 2:27PM EDT | 22.50 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| SHOP250117C00025000 | 2024-05-28 3:31PM EDT | 25.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,464 | 0.00% |
| SHOP250117C00030000 | 2024-05-28 12:01PM EDT | 30.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 10 | 2,476 | 0.00% |
| SHOP250117C00035000 | 2024-05-31 2:11PM EDT | 35.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2,619 | 0.00% |
| SHOP250117C00040000 | 2024-05-31 3:52PM EDT | 40.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 141 | 3,831 | 0.00% |
| SHOP250117C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 82 | 949 | 0.00% |
| SHOP250117C00050000 | 2024-05-31 3:46PM EDT | 50.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 28 | 5,790 | 0.00% |
| SHOP250117C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,734 | 0.00% |
| SHOP250117C00060000 | 2024-05-31 3:49PM EDT | 60.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 120 | 4,467 | 0.39% |
| SHOP250117C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 84 | 8,849 | 3.13% |
| SHOP250117C00070000 | 2024-05-31 3:52PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 464 | 5,632 | 6.25% |
| SHOP250117C00075000 | 2024-05-31 3:13PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| SHOP250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 160 | 11,391 | 6.25% |
| SHOP250117C00085000 | 2024-05-31 12:50PM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 4,007 | 12.50% |
| SHOP250117C00090000 | 2024-05-31 3:14PM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 49 | 4,834 | 12.50% |
| SHOP250117C00095000 | 2024-05-30 3:46PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHOP250117C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 116 | 6,388 | 12.50% |
| SHOP250117C00105000 | 2024-05-30 1:40PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 1,515 | 12.50% |
| SHOP250117C00110000 | 2024-05-31 12:46PM EDT | 110.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 859 | 12.50% |
| SHOP250117C00115000 | 2024-05-30 3:46PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,617 | 12.50% |
| SHOP250117C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,697 | 25.00% |
| SHOP250117C00125000 | 2024-05-23 3:41PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 174 | 25.00% |
| SHOP250117C00130000 | 2024-05-30 11:22AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SHOP250117C00135000 | 2024-05-31 10:45AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 2,430 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-05-31 11:48AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 4,352 | 50.00% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.04 | 0.19 | 0.00 | - | 10 | 1,217 | 81.84% |
| SHOP250117P00017500 | 2024-05-17 10:47AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 337 | 25.00% |
| SHOP250117P00020000 | 2024-05-30 11:52AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHOP250117P00022500 | 2024-05-31 1:47PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 958 | 25.00% |
| SHOP250117P00025000 | 2024-05-31 1:47PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHOP250117P00030000 | 2024-05-31 3:37PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SHOP250117P00035000 | 2024-05-31 3:26PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5,712 | 12.50% |
| SHOP250117P00040000 | 2024-05-31 2:24PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 37 | 10,571 | 12.50% |
| SHOP250117P00045000 | 2024-05-31 3:43PM EDT | 45.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 31 | 9,405 | 6.25% |
| SHOP250117P00050000 | 2024-05-31 3:50PM EDT | 50.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| SHOP250117P00055000 | 2024-05-31 1:19PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SHOP250117P00060000 | 2024-05-31 2:57PM EDT | 60.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SHOP250117P00065000 | 2024-05-31 3:53PM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,816 | 0.00% |
| SHOP250117P00070000 | 2024-05-29 3:29PM EDT | 70.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 22 | 1,983 | 0.00% |
| SHOP250117P00075000 | 2024-05-28 11:33AM EDT | 75.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP250117P00080000 | 2024-05-30 1:18PM EDT | 80.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3,772 | 0.00% |
| SHOP250117P00085000 | 2024-05-23 3:50PM EDT | 85.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 8 | 3,263 | 0.00% |
| SHOP250117P00090000 | 2024-05-29 10:22AM EDT | 90.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP250117P00095000 | 2024-05-14 9:31AM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| SHOP250117P00100000 | 2024-05-30 1:51PM EDT | 100.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| SHOP250117P00110000 | 2024-05-31 2:50PM EDT | 110.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 44 | 120 | 0.00% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP250117P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| SHOP250117P00130000 | 2024-05-17 10:26AM EDT | 130.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP250117P00135000 | 2024-05-10 2:07PM EDT | 135.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.