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
2.426,20 +0,30 (+0,01%) Bitcoin USD
70.199,70 -1.422,60 (-1,99%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 2.37 | 2.20 | 2.35 | -1.68 | -41.48% | 180 | 239 | 51.56% |
| SHOP240531C00055000 | 2024-05-21 3:34PM EDT | 2024-05-31 | 2.78 | 2.50 | 2.69 | -1.42 | -33.81% | 85 | 386 | 39.55% |
| SHOP240607C00055000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 3.30 | 3.00 | 3.10 | -1.35 | -29.03% | 160 | 43 | 39.89% |
| SHOP240614C00055000 | 2024-05-21 3:38PM EDT | 2024-06-14 | 3.55 | 3.35 | 3.50 | -0.90 | -20.22% | 1 | 110 | 41.09% |
| SHOP240621C00055000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.75 | -1.30 | -26.00% | 399 | 2,924 | 40.21% |
| SHOP240628C00055000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 4.28 | 3.60 | 4.15 | -1.17 | -21.47% | 16 | 34 | 42.11% |
| SHOP240719C00055000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.90 | 4.80 | 4.90 | -1.15 | -19.01% | 402 | 817 | 42.41% |
| SHOP240920C00055000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 7.55 | 7.45 | 7.60 | -1.15 | -13.22% | 81 | 952 | 50.22% |
| SHOP241018C00055000 | 2024-05-21 2:03PM EDT | 2024-10-18 | 8.53 | 7.80 | 8.25 | -0.78 | -8.38% | 14 | 158 | 50.44% |
| SHOP241220C00055000 | 2024-05-21 2:58PM EDT | 2024-12-20 | 10.25 | 10.00 | 10.15 | -0.95 | -8.48% | 11 | 219 | 53.26% |
| SHOP250117C00055000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 10.65 | 10.60 | 10.70 | -1.15 | -9.75% | 96 | 2,725 | 53.32% |
| SHOP250321C00055000 | 2024-05-21 2:50PM EDT | 2025-03-21 | 12.15 | 11.80 | 12.15 | -1.09 | -8.23% | 2 | 472 | 54.16% |
| SHOP250620C00055000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 13.95 | 13.65 | 13.85 | -0.85 | -5.74% | 6 | 307 | 55.46% |
| SHOP260116C00055000 | 2024-05-21 3:46PM EDT | 2026-01-16 | 17.00 | 16.20 | 17.25 | -1.20 | -6.59% | 55 | 496 | 55.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00055000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.20 | +0.10 | +125.00% | 1,020 | 1,632 | 42.29% |
| SHOP240531P00055000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.58 | +0.26 | +108.33% | 167 | 1,112 | 36.72% |
| SHOP240607P00055000 | 2024-05-21 3:46PM EDT | 2024-06-07 | 0.81 | 0.80 | 0.85 | +0.33 | +68.75% | 275 | 397 | 34.62% |
| SHOP240614P00055000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 1.15 | 1.11 | 1.21 | +0.45 | +64.29% | 61 | 369 | 36.04% |
| SHOP240621P00055000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.36 | 1.33 | 1.41 | +0.51 | +60.00% | 788 | 8,948 | 35.01% |
| SHOP240628P00055000 | 2024-05-21 3:33PM EDT | 2024-06-28 | 1.57 | 1.58 | 1.81 | +0.53 | +50.96% | 57 | 217 | 37.50% |
| SHOP240719P00055000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 2.25 | 2.25 | 2.29 | +0.64 | +39.75% | 1,202 | 5,815 | 35.65% |
| SHOP240920P00055000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.50 | +0.70 | +18.92% | 283 | 2,509 | 42.31% |
| SHOP241018P00055000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 4.83 | 4.80 | 4.95 | +0.73 | +17.80% | 117 | 689 | 41.36% |
| SHOP241220P00055000 | 2024-05-21 11:52AM EDT | 2024-12-20 | 6.05 | 6.25 | 6.40 | +0.49 | +8.81% | 8 | 1,443 | 43.36% |
| SHOP250117P00055000 | 2024-05-21 3:40PM EDT | 2025-01-17 | 6.55 | 6.55 | 6.75 | +0.60 | +10.08% | 178 | 4,011 | 42.74% |
| SHOP250321P00055000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 7.15 | 7.55 | 7.80 | 0.00 | - | 4 | 441 | 43.32% |
| SHOP250620P00055000 | 2024-05-21 3:09PM EDT | 2025-06-20 | 8.60 | 8.65 | 8.90 | +0.56 | +6.97% | 14 | 1,750 | 42.86% |
| SHOP260116P00055000 | 2024-05-21 2:36PM EDT | 2026-01-16 | 10.61 | 10.65 | 10.90 | +0.56 | +5.57% | 56 | 6,326 | 41.83% |
© 2024 Yahoo. Todos os direitos reservados.