Mercado fechado

Shopify Inc. (SHOP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
77,17-1,45 (-1,84%)
No fechamento: 04:00PM EDT
77,10 -0,07 (-0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SHOP240405C000550002024-03-26 9:57AM EDT55.0023.7521.4022.700.00-44160.16%
SHOP240405C000600002024-03-28 12:42PM EDT60.0018.6616.4018.20+0.79+4.42%24193.75%
SHOP240405C000630002024-03-26 12:10PM EDT63.0016.6513.3515.250.00-1178.13%
SHOP240405C000640002024-03-26 12:52PM EDT64.0015.3012.2514.100.00-325119.73%
SHOP240405C000650002024-03-27 1:47PM EDT65.0013.0011.9012.500.00-113153.52%
SHOP240405C000660002024-03-27 3:57PM EDT66.0012.6610.9511.500.00-21253.91%
SHOP240405C000670002024-03-27 10:07AM EDT67.0011.759.5011.15+0.65+5.86%1460.35%
SHOP240405C000680002024-03-27 10:29AM EDT68.0010.408.5010.200.00-81357.03%
SHOP240405C000690002024-03-20 2:30PM EDT69.0010.857.508.600.00-2365.23%
SHOP240405C000700002024-03-28 1:27PM EDT70.008.027.157.70+0.19+2.43%55350.88%
SHOP240405C000710002024-03-28 12:15PM EDT71.007.555.706.60+0.13+1.75%112253.03%
SHOP240405C000720002024-03-27 12:01PM EDT72.006.154.756.100.00-15363.23%
SHOP240405C000730002024-03-28 1:11PM EDT73.005.304.004.65+0.12+2.32%6613842.19%
SHOP240405C000740002024-03-28 1:29PM EDT74.004.303.653.85-0.60-12.24%12713441.41%
SHOP240405C000750002024-03-28 3:29PM EDT75.003.262.593.05-0.56-14.66%3423039.06%
SHOP240405C000760002024-03-28 3:57PM EDT76.002.302.062.37-0.98-29.88%7039538.09%
SHOP240405C000770002024-03-28 3:58PM EDT77.001.781.541.77-0.96-35.04%33925336.96%
SHOP240405C000780002024-03-28 3:59PM EDT78.001.301.221.31-0.87-40.09%49945636.96%
SHOP240405C000790002024-03-28 3:59PM EDT79.000.960.890.94-0.69-41.82%57775336.87%
SHOP240405C000800002024-03-28 3:59PM EDT80.000.650.630.65-0.64-49.61%2,0572,22636.72%
SHOP240405C000810002024-03-28 3:59PM EDT81.000.450.390.49-0.48-51.61%32343538.33%
SHOP240405C000820002024-03-28 3:59PM EDT82.000.320.300.34-0.38-54.29%7911,61038.77%
SHOP240405C000830002024-03-28 3:58PM EDT83.000.220.210.28-0.27-55.10%78172541.31%
SHOP240405C000840002024-03-28 3:54PM EDT84.000.170.140.18-0.14-45.16%34245341.02%
SHOP240405C000850002024-03-28 3:55PM EDT85.000.100.100.12-0.14-58.33%29892741.21%
SHOP240405C000860002024-03-28 3:47PM EDT86.000.050.060.10-0.15-75.00%9231543.56%
SHOP240405C000870002024-03-28 2:51PM EDT87.000.080.050.08-0.05-38.46%65827845.31%
SHOP240405C000880002024-03-28 12:33PM EDT88.000.110.020.09+0.01+10.00%313049.81%
SHOP240405C000890002024-03-28 2:55PM EDT89.000.050.030.05-0.10-66.67%33248.05%
SHOP240405C000900002024-03-28 3:05PM EDT90.000.050.010.03-0.01-16.67%623547.66%
SHOP240405C000910002024-03-28 2:53PM EDT91.000.040.010.06-0.02-33.33%4316851.56%
SHOP240405C000920002024-03-28 12:45PM EDT92.000.060.010.06+0.03+100.00%11154.30%
SHOP240405C000930002024-03-28 3:00PM EDT93.000.010.000.12-0.02-66.67%2161.91%
SHOP240405C000950002024-03-27 3:01PM EDT95.000.040.000.110.00-611866.80%
SHOP240405C000960002024-03-26 11:38AM EDT96.000.030.000.040.00-405360.94%
SHOP240405C000970002024-03-25 3:22PM EDT97.000.030.000.110.00-2272.66%
SHOP240405C000990002024-03-26 12:08PM EDT99.000.020.000.060.00-606071.88%
SHOP240405C001000002024-03-22 2:58PM EDT100.000.040.000.020.00-3016665.63%
SHOP240405C001050002024-03-28 3:53PM EDT105.000.010.000.01-0.03-75.00%301171.88%
SHOP240405C001100002024-03-28 2:37PM EDT110.000.010.000.01-0.11-91.67%160181.25%
SHOP240405C001150002024-03-28 12:20PM EDT115.000.010.000.010.00-13025790.63%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SHOP240405P000500002024-02-28 4:48PM EDT50.000.050.000.110.00--2132.03%
SHOP240405P000550002024-03-19 10:19AM EDT55.000.030.000.110.00-656105.47%
SHOP240405P000600002024-03-28 11:05AM EDT60.000.050.000.110.00-11,95281.25%
SHOP240405P000620002024-03-11 10:34AM EDT62.000.270.000.110.00--10072.27%
SHOP240405P000630002024-03-25 12:15PM EDT63.000.010.000.050.00-72074660.16%
SHOP240405P000640002024-03-27 11:45AM EDT64.000.070.000.110.00-1532662.89%
SHOP240405P000650002024-03-28 2:56PM EDT65.000.050.000.10+0.02+66.67%11943557.81%
SHOP240405P000660002024-03-27 9:45AM EDT66.000.030.000.120.00-19854.88%
SHOP240405P000670002024-03-27 3:53PM EDT67.000.020.010.060.00-2218250.39%
SHOP240405P000680002024-03-28 1:37PM EDT68.000.020.010.07-0.02-50.00%49230847.27%
SHOP240405P000690002024-03-28 3:45PM EDT69.000.050.030.09-0.02-28.57%549344.73%
SHOP240405P000700002024-03-28 3:54PM EDT70.000.080.060.09-0.02-20.00%12548240.04%
SHOP240405P000710002024-03-28 3:53PM EDT71.000.120.110.13-0.01-7.69%19511138.18%
SHOP240405P000720002024-03-28 3:58PM EDT72.000.180.160.21+0.03+20.00%23540437.50%
SHOP240405P000730002024-03-28 3:59PM EDT73.000.320.280.34+0.03+10.34%16619337.26%
SHOP240405P000740002024-03-28 3:58PM EDT74.000.520.450.47+0.07+15.56%7921,94835.25%
SHOP240405P000750002024-03-28 3:59PM EDT75.000.710.690.73+0.21+42.00%1,2603,25435.25%
SHOP240405P000760002024-03-28 3:58PM EDT76.001.021.031.09+0.20+24.39%91233735.55%
SHOP240405P000770002024-03-28 3:57PM EDT77.001.471.471.51+0.33+28.95%56132535.01%
SHOP240405P000780002024-03-28 3:55PM EDT78.001.952.002.05+0.41+26.62%50860534.96%
SHOP240405P000790002024-03-28 3:59PM EDT79.002.602.632.71+0.55+26.83%42457135.45%
SHOP240405P000800002024-03-28 3:47PM EDT80.003.353.303.55+0.71+26.89%18444238.57%
SHOP240405P000810002024-03-28 3:59PM EDT81.004.174.104.30+0.47+12.70%6215737.70%
SHOP240405P000820002024-03-28 3:54PM EDT82.004.704.955.50+0.50+11.90%2011549.61%
SHOP240405P000830002024-03-28 10:12AM EDT83.004.805.856.30-0.30-5.88%698348.63%
SHOP240405P000840002024-03-28 3:15PM EDT84.006.396.707.75+1.07+20.11%142050.88%
SHOP240405P000850002024-03-28 3:53PM EDT85.007.907.258.80+0.52+7.05%92175.54%
SHOP240405P000860002024-03-26 12:42PM EDT86.007.088.309.650.00-1276.07%
SHOP240405P000870002024-03-28 11:12AM EDT87.008.609.4510.10-0.65-7.03%41158.59%
SHOP240405P000880002024-03-18 1:17PM EDT88.0011.769.8511.100.00-3862.60%
SHOP240405P000900002024-03-27 9:52AM EDT90.0010.8111.8513.750.00-11298.88%
SHOP240405P000930002024-03-26 3:23PM EDT93.0013.8015.1516.550.00--053.13%
SHOP240405P000960002024-03-26 12:36PM EDT96.0016.9017.8519.750.00-20124.71%
SHOP240405P000970002024-03-27 10:12AM EDT97.0019.2518.9020.600.00-10122.36%
SHOP240405P001000002024-03-14 10:14AM EDT100.0021.5021.8023.150.00-100108.79%