Mercado fechará em 5 h 4 min
BOVESPA
122.283,68 +185,59 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.664,36 -1.514,88 (-2,75%) PETROLEO CRU
74,78 -2,21 (-2,87%) OURO
2.365,10 +19,30 (+0,82%) Bitcoin USD
69.095,84 +963,94 (+1,41%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:56AM EDT. Mercado aberto.
Preço de exercício:65.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00065000 | 2024-06-03 10:39AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 524 | 1,853 | 49.02% |
| SHOP240614C00065000 | 2024-06-03 10:38AM EDT | 2024-06-14 | 0.24 | 0.23 | 0.25 | +0.01 | +4.55% | 266 | 1,060 | 42.77% |
| SHOP240621C00065000 | 2024-06-03 10:39AM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 1,089 | 10,082 | 39.75% |
| SHOP240628C00065000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 0.61 | 0.63 | 0.68 | -0.11 | -15.28% | 25 | 1,746 | 40.28% |
| SHOP240705C00065000 | 2024-06-03 10:32AM EDT | 2024-07-05 | 0.84 | 0.75 | 0.86 | -0.01 | -1.18% | 28 | 277 | 39.26% |
| SHOP240712C00065000 | 2024-05-31 3:58PM EDT | 2024-07-12 | 1.07 | 0.99 | 1.18 | 0.00 | - | 2 | 2 | 40.87% |
| SHOP240719C00065000 | 2024-06-03 10:41AM EDT | 2024-07-19 | 1.30 | 1.30 | 1.34 | -0.02 | -1.47% | 1,048 | 31,009 | 39.99% |
| SHOP240816C00065000 | 2024-06-03 10:29AM EDT | 2024-08-16 | 3.24 | 3.20 | 3.30 | +0.37 | +12.89% | 21 | 60 | 51.29% |
| SHOP240920C00065000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 4.10 | 4.00 | 4.10 | +0.05 | +1.23% | 29 | 5,490 | 49.15% |
| SHOP241018C00065000 | 2024-06-03 9:43AM EDT | 2024-10-18 | 4.60 | 4.65 | 4.75 | -0.05 | -1.08% | 7 | 741 | 48.45% |
| SHOP241220C00065000 | 2024-06-03 10:14AM EDT | 2024-12-20 | 6.65 | 6.65 | 6.80 | +0.29 | +4.56% | 121 | 761 | 51.52% |
| SHOP250117C00065000 | 2024-06-03 10:28AM EDT | 2025-01-17 | 7.10 | 7.10 | 7.20 | 0.00 | - | 12 | 8,849 | 50.55% |
| SHOP250321C00065000 | 2024-05-31 2:48PM EDT | 2025-03-21 | 8.35 | 8.15 | 9.65 | 0.00 | - | 52 | 749 | 53.06% |
| SHOP250620C00065000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 10.10 | 10.05 | 10.75 | 0.00 | - | 120 | 2,685 | 52.56% |
| SHOP250919C00065000 | 2024-05-24 12:57PM EDT | 2025-09-19 | 11.05 | 11.75 | 12.50 | 0.00 | - | 10 | 10 | 53.72% |
| SHOP260116C00065000 | 2024-06-03 10:13AM EDT | 2026-01-16 | 14.00 | 13.65 | 14.25 | +0.10 | +0.72% | 2 | 1,332 | 54.20% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00065000 | 2024-05-31 10:31AM EDT | 2024-06-07 | 6.75 | 5.15 | 6.45 | 0.00 | - | 12 | 224 | 82.81% |
| SHOP240614P00065000 | 2024-06-03 10:33AM EDT | 2024-06-14 | 6.07 | 5.80 | 6.05 | -0.78 | -11.39% | 10 | 53 | 34.77% |
| SHOP240621P00065000 | 2024-06-03 10:23AM EDT | 2024-06-21 | 6.21 | 5.90 | 6.05 | -0.02 | -0.32% | 37 | 4,702 | 27.74% |
| SHOP240628P00065000 | 2024-05-30 9:41AM EDT | 2024-06-28 | 7.47 | 5.85 | 6.25 | 0.00 | - | 1 | 16 | 30.91% |
| SHOP240705P00065000 | 2024-05-24 1:17PM EDT | 2024-07-05 | 7.98 | 6.05 | 6.85 | 0.00 | - | 1 | 1 | 40.19% |
| SHOP240712P00065000 | 2024-05-31 10:07AM EDT | 2024-07-12 | 7.14 | 6.35 | 7.80 | 0.00 | - | 2 | 2 | 51.07% |
| SHOP240719P00065000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 6.47 | 6.55 | 6.75 | -0.35 | -5.13% | 1 | 2,839 | 32.13% |
| SHOP240816P00065000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 8.55 | 8.20 | 8.75 | 0.00 | - | 14 | 14 | 46.97% |
| SHOP240920P00065000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 8.47 | 8.75 | 9.00 | -0.73 | -7.93% | 1 | 2,907 | 40.83% |
| SHOP241018P00065000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 9.10 | 9.20 | 9.50 | -1.00 | -9.90% | 9 | 363 | 40.06% |
| SHOP241220P00065000 | 2024-06-03 10:20AM EDT | 2024-12-20 | 10.80 | 10.55 | 10.85 | -0.25 | -2.26% | 10 | 935 | 41.09% |
| SHOP250117P00065000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 11.00 | 10.80 | 11.10 | 0.00 | - | 2 | 4,816 | 39.86% |
| SHOP250321P00065000 | 2024-05-31 3:05PM EDT | 2025-03-21 | 12.40 | 10.95 | 12.50 | 0.00 | - | 1 | 326 | 41.98% |
| SHOP250620P00065000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 12.90 | 13.00 | 14.25 | -0.45 | -3.37% | 7 | 1,840 | 43.92% |
| SHOP250919P00065000 | 2024-05-29 9:46AM EDT | 2025-09-19 | 15.07 | 13.40 | 15.85 | 0.00 | - | - | 5 | 45.45% |
| SHOP260116P00065000 | 2024-05-31 1:35PM EDT | 2026-01-16 | 15.61 | 15.05 | 16.25 | 0.00 | - | 1 | 1,572 | 41.97% |
© 2024 Yahoo. Todos os direitos reservados.