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
2.425,90 0,00 (0,00%) Bitcoin USD
69.948,02 -1.313,04 (-1,84%)
Shopify Inc. (SHOP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00045000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 13.80 | 11.05 | 13.20 | 0.00 | - | 1 | 2 | 147.66% |
| SHOP240531C00045000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 14.00 | 11.60 | 14.00 | 0.00 | - | 20 | 50 | 131.93% |
| SHOP240607C00045000 | 2024-05-17 9:50AM EDT | 2024-06-07 | 13.00 | 11.25 | 13.40 | +0.65 | +5.26% | 10 | 1 | 77.83% |
| SHOP240614C00045000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 14.00 | 11.70 | 12.80 | 0.00 | - | 20 | 69 | 61.33% |
| SHOP240621C00045000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 12.35 | 12.20 | 13.55 | -1.38 | -10.05% | 14 | 927 | 77.20% |
| SHOP240628C00045000 | 2024-05-15 10:51AM EDT | 2024-06-28 | 14.10 | 12.15 | 12.75 | 0.00 | - | - | 0 | 56.84% |
| SHOP240719C00045000 | 2024-05-21 11:30AM EDT | 2024-07-19 | 13.55 | 12.65 | 14.05 | -0.87 | -6.03% | 3 | 10 | 65.38% |
| SHOP240920C00045000 | 2024-05-21 3:41PM EDT | 2024-09-20 | 14.35 | 13.65 | 14.35 | -1.45 | -9.18% | 5 | 90 | 53.39% |
| SHOP241018C00045000 | 2024-05-21 12:43PM EDT | 2024-10-18 | 15.25 | 13.65 | 14.80 | -1.35 | -8.13% | 7 | 28 | 50.49% |
| SHOP241220C00045000 | 2024-05-21 3:53PM EDT | 2024-12-20 | 16.19 | 16.05 | 16.25 | -1.11 | -6.42% | 6 | 101 | 57.81% |
| SHOP250117C00045000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 16.99 | 16.35 | 16.70 | -1.06 | -5.87% | 5 | 822 | 57.03% |
| SHOP250321C00045000 | 2024-05-21 2:37PM EDT | 2025-03-21 | 18.00 | 17.60 | 17.80 | -0.30 | -1.64% | 11 | 43 | 58.14% |
| SHOP250620C00045000 | 2024-05-21 3:13PM EDT | 2025-06-20 | 19.37 | 18.95 | 19.25 | -1.23 | -5.97% | 15 | 151 | 58.57% |
| SHOP260116C00045000 | 2024-05-21 11:25AM EDT | 2026-01-16 | 22.75 | 21.75 | 22.20 | -0.61 | -2.61% | 4 | 138 | 59.78% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 333 | 793 | 130.47% |
| SHOP240531P00045000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 3 | 172 | 68.75% |
| SHOP240607P00045000 | 2024-05-14 11:14AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | 14 | 132 | 50.78% |
| SHOP240614P00045000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 62 | 51.76% |
| SHOP240621P00045000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 34 | 8,000 | 44.73% |
| SHOP240628P00045000 | 2024-05-21 3:33PM EDT | 2024-06-28 | 0.11 | 0.06 | 0.19 | +0.05 | +83.33% | 11 | 80 | 46.68% |
| SHOP240719P00045000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.31 | +0.08 | +42.11% | 44 | 2,494 | 41.94% |
| SHOP240920P00045000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 1.31 | 1.31 | 1.34 | +0.26 | +24.76% | 67 | 1,307 | 45.61% |
| SHOP241018P00045000 | 2024-05-21 1:34PM EDT | 2024-10-18 | 1.55 | 1.58 | 1.63 | +0.25 | +19.23% | 6 | 549 | 44.42% |
| SHOP241220P00045000 | 2024-05-21 3:36PM EDT | 2024-12-20 | 2.54 | 2.59 | 2.65 | +0.28 | +12.39% | 74 | 1,320 | 46.12% |
| SHOP250117P00045000 | 2024-05-21 3:43PM EDT | 2025-01-17 | 2.83 | 2.84 | 2.91 | +0.33 | +13.20% | 362 | 9,067 | 45.36% |
| SHOP250321P00045000 | 2024-05-20 2:10PM EDT | 2025-03-21 | 3.20 | 3.05 | 3.70 | 0.00 | - | 127 | 790 | 45.63% |
| SHOP250620P00045000 | 2024-05-21 2:41PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.70 | +0.45 | +11.11% | 10 | 886 | 45.65% |
| SHOP260116P00045000 | 2024-05-21 1:42PM EDT | 2026-01-16 | 6.35 | 6.05 | 6.40 | +0.35 | +5.83% | 24 | 904 | 44.39% |
© 2024 Yahoo. Todos os direitos reservados.