Mercado fechará em 3 h 15 min
BOVESPA
127.326,83 -424,09 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.775,64 -617,64 (-1,08%) PETROLEO CRU
78,80 -1,00 (-1,25%) OURO
2.424,90 -13,60 (-0,56%) Bitcoin USD
69.786,73 +1.601,76 (+2,35%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:45PM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00075000 | 2024-05-21 11:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 807 | 96.88% |
| SHOP240531C00075000 | 2024-05-20 11:04AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 1 | 394 | 68.36% |
| SHOP240607C00075000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 3 | 145 | 57.81% |
| SHOP240614C00075000 | 2024-05-21 10:58AM EDT | 2024-06-14 | 0.10 | 0.06 | 0.15 | -0.06 | -37.50% | 1 | 65 | 53.71% |
| SHOP240621C00075000 | 2024-05-21 11:01AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.15 | -0.02 | -14.29% | 567 | 10,838 | 50.49% |
| SHOP240628C00075000 | 2024-05-20 1:51PM EDT | 2024-06-28 | 0.20 | 0.16 | 0.20 | 0.00 | - | 39 | 402 | 48.34% |
| SHOP240719C00075000 | 2024-05-21 12:24PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 491 | 4,157 | 45.80% |
| SHOP240920C00075000 | 2024-05-21 12:28PM EDT | 2024-09-20 | 1.70 | 1.65 | 1.70 | -0.18 | -9.57% | 1,602 | 6,936 | 48.39% |
| SHOP241018C00075000 | 2024-05-21 11:45AM EDT | 2024-10-18 | 2.07 | 1.98 | 2.04 | -0.15 | -6.76% | 9 | 1,077 | 46.77% |
| SHOP241220C00075000 | 2024-05-21 12:04PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | -0.43 | -10.94% | 10 | 993 | 49.66% |
| SHOP250117C00075000 | 2024-05-21 11:41AM EDT | 2025-01-17 | 3.89 | 3.85 | 3.95 | -0.41 | -9.53% | 41 | 3,373 | 49.10% |
| SHOP250321C00075000 | 2024-05-21 12:12PM EDT | 2025-03-21 | 5.26 | 5.15 | 5.30 | -0.24 | -4.36% | 2 | 84 | 50.33% |
| SHOP250620C00075000 | 2024-05-21 12:28PM EDT | 2025-06-20 | 6.94 | 6.85 | 6.95 | -0.46 | -6.22% | 32 | 1,684 | 51.47% |
| SHOP260116C00075000 | 2024-05-20 3:13PM EDT | 2026-01-16 | 10.95 | 10.20 | 10.35 | 0.00 | - | 6 | 2,363 | 53.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00075000 | 2024-05-13 9:35AM EDT | 2024-05-24 | 16.00 | 17.25 | 17.55 | 0.00 | - | 5 | 0 | 129.69% |
| SHOP240531P00075000 | 2024-05-14 2:01PM EDT | 2024-05-31 | 17.34 | 17.25 | 17.50 | 0.00 | - | 28 | 2 | 68.75% |
| SHOP240607P00075000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 16.71 | 17.25 | 17.50 | 0.00 | - | 1 | 1 | 53.52% |
| SHOP240614P00075000 | 2024-05-15 3:06PM EDT | 2024-06-14 | 15.90 | 17.25 | 17.60 | 0.00 | - | 47 | 21 | 56.06% |
| SHOP240621P00075000 | 2024-05-20 1:44PM EDT | 2024-06-21 | 16.25 | 17.25 | 17.50 | 0.00 | - | 2 | 754 | 40.23% |
| SHOP240628P00075000 | 2024-05-17 10:34AM EDT | 2024-06-28 | 16.90 | 17.10 | 17.85 | 0.00 | - | 2 | 2 | 55.66% |
| SHOP240719P00075000 | 2024-05-21 10:17AM EDT | 2024-07-19 | 17.30 | 17.30 | 17.50 | +1.04 | +6.40% | 8 | 1,526 | 29.49% |
| SHOP240920P00075000 | 2024-05-15 3:54PM EDT | 2024-09-20 | 17.70 | 18.00 | 18.25 | +0.80 | +4.73% | 1 | 2,061 | 37.74% |
| SHOP241018P00075000 | 2024-05-17 12:11PM EDT | 2024-10-18 | 17.88 | 17.90 | 18.30 | 0.00 | - | 3 | 388 | 34.67% |
| SHOP241220P00075000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 18.20 | 18.95 | 19.25 | 0.00 | - | 21 | 520 | 37.38% |
| SHOP250117P00075000 | 2024-05-21 10:11AM EDT | 2025-01-17 | 19.05 | 19.20 | 19.75 | +0.35 | +1.87% | 1 | 3,266 | 38.66% |
| SHOP250321P00075000 | 2024-05-20 9:42AM EDT | 2025-03-21 | 19.40 | 19.95 | 20.50 | 0.00 | - | 3 | 68 | 38.79% |
| SHOP250620P00075000 | 2024-05-14 3:41PM EDT | 2025-06-20 | 19.95 | 20.90 | 21.20 | 0.00 | - | 5 | 704 | 37.42% |
| SHOP260116P00075000 | 2024-05-21 9:40AM EDT | 2026-01-16 | 22.40 | 22.65 | 23.00 | +0.22 | +0.99% | 200 | 884 | 36.85% |
© 2024 Yahoo. Todos os direitos reservados.