Italia markets open in 4 hours 40 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.617,29 +824,19 (+1,40%) CMC Crypto 200
1.333,42 +56,44 (+4,42%)
Shopify Inc. (SHOP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00051000 | 2024-05-01 2:00PM EDT | 51.00 | 19.25 | 21.90 | 24.85 | +19.25 | - | - | 1 | 290.63% |
| SHOP240510C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 19.80 | 18.05 | 20.70 | 0.00 | - | 10 | 18 | 237.70% |
| SHOP240510C00058000 | 2024-05-03 11:09AM EDT | 58.00 | 15.59 | 16.35 | 17.00 | +15.59 | - | 1 | 10 | 130.66% |
| SHOP240510C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 15.60 | 14.55 | 16.00 | 0.00 | - | - | 1 | 153.03% |
| SHOP240510C00060000 | 2024-05-03 3:49PM EDT | 60.00 | 14.79 | 12.50 | 15.05 | +2.09 | +16.46% | 11 | 25 | 148.05% |
| SHOP240510C00061000 | 2024-05-01 2:41PM EDT | 61.00 | 11.30 | 13.70 | 14.15 | 0.00 | - | 5 | 14 | 130.66% |
| SHOP240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 13.10 | 11.90 | 13.25 | +2.03 | +18.34% | 5 | 4 | 89.45% |
| SHOP240510C00063000 | 2024-05-03 2:56PM EDT | 63.00 | 12.00 | 12.00 | 13.20 | +1.60 | +15.38% | 5 | 34 | 152.25% |
| SHOP240510C00064000 | 2024-05-03 10:12AM EDT | 64.00 | 10.69 | 11.15 | 13.10 | +1.19 | +12.53% | 1 | 24 | 165.92% |
| SHOP240510C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 10.55 | 10.40 | 11.25 | +2.10 | +24.85% | 30 | 82 | 142.87% |
| SHOP240510C00066000 | 2024-05-03 11:56AM EDT | 66.00 | 9.25 | 9.00 | 11.60 | +1.00 | +12.12% | 21 | 35 | 151.76% |
| SHOP240510C00067000 | 2024-05-03 9:36AM EDT | 67.00 | 9.00 | 8.85 | 9.20 | +2.80 | +45.16% | 20 | 48 | 130.62% |
| SHOP240510C00068000 | 2024-05-03 1:26PM EDT | 68.00 | 7.95 | 8.15 | 9.45 | +2.90 | +57.43% | 53 | 38 | 147.85% |
| SHOP240510C00069000 | 2024-05-03 12:28PM EDT | 69.00 | 7.25 | 7.40 | 9.70 | +1.00 | +16.00% | 61 | 176 | 161.13% |
| SHOP240510C00070000 | 2024-05-03 2:34PM EDT | 70.00 | 6.78 | 6.80 | 7.10 | +1.35 | +24.86% | 83 | 432 | 129.49% |
| SHOP240510C00071000 | 2024-05-03 2:23PM EDT | 71.00 | 6.04 | 6.05 | 6.50 | +1.04 | +20.80% | 114 | 831 | 127.54% |
| SHOP240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 5.75 | 5.60 | 5.90 | +1.27 | +28.35% | 103 | 638 | 129.15% |
| SHOP240510C00073000 | 2024-05-03 3:53PM EDT | 73.00 | 5.20 | 5.10 | 5.25 | +1.10 | +26.83% | 240 | 386 | 128.13% |
| SHOP240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 4.66 | 4.60 | 4.70 | +1.06 | +29.44% | 613 | 756 | 127.54% |
| SHOP240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 4.19 | 4.10 | 4.25 | +0.94 | +28.92% | 1,028 | 962 | 127.34% |
| SHOP240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 3.80 | 3.65 | 3.80 | +0.96 | +33.80% | 198 | 1,154 | 126.86% |
| SHOP240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 3.35 | 3.10 | 3.45 | +0.83 | +32.94% | 728 | 762 | 125.39% |
| SHOP240510C00078000 | 2024-05-03 3:59PM EDT | 78.00 | 2.96 | 2.85 | 3.40 | +0.77 | +35.16% | 265 | 514 | 131.74% |
| SHOP240510C00079000 | 2024-05-03 3:53PM EDT | 79.00 | 2.57 | 2.54 | 2.65 | +0.50 | +24.15% | 54 | 322 | 125.93% |
| SHOP240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 2.30 | 2.22 | 2.40 | +0.60 | +35.29% | 1,481 | 1,473 | 126.47% |
| SHOP240510C00081000 | 2024-05-03 3:59PM EDT | 81.00 | 2.00 | 1.91 | 2.18 | +0.52 | +35.14% | 394 | 417 | 126.76% |
| SHOP240510C00082000 | 2024-05-03 3:56PM EDT | 82.00 | 1.71 | 1.59 | 1.87 | +0.43 | +33.59% | 330 | 590 | 124.41% |
| SHOP240510C00083000 | 2024-05-03 3:55PM EDT | 83.00 | 1.51 | 1.42 | 1.55 | +0.44 | +41.12% | 526 | 620 | 123.49% |
| SHOP240510C00084000 | 2024-05-03 3:59PM EDT | 84.00 | 1.31 | 1.13 | 1.41 | +0.40 | +43.96% | 91 | 869 | 122.66% |
| SHOP240510C00085000 | 2024-05-03 3:54PM EDT | 85.00 | 1.10 | 1.07 | 1.13 | +0.31 | +39.24% | 615 | 1,443 | 122.66% |
| SHOP240510C00086000 | 2024-05-03 3:57PM EDT | 86.00 | 0.95 | 0.86 | 0.98 | +0.23 | +31.94% | 110 | 110 | 121.39% |
| SHOP240510C00087000 | 2024-05-03 3:51PM EDT | 87.00 | 0.76 | 0.62 | 0.84 | +0.14 | +22.58% | 95 | 79 | 118.46% |
| SHOP240510C00088000 | 2024-05-03 3:58PM EDT | 88.00 | 0.68 | 0.63 | 0.81 | +0.25 | +58.14% | 215 | 140 | 123.63% |
| SHOP240510C00089000 | 2024-05-03 3:46PM EDT | 89.00 | 0.56 | 0.55 | 0.59 | +0.12 | +27.27% | 683 | 43 | 121.00% |
| SHOP240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.48 | 0.47 | 0.50 | +0.13 | +37.14% | 519 | 692 | 121.00% |
| SHOP240510C00091000 | 2024-05-03 3:20PM EDT | 91.00 | 0.37 | 0.36 | 0.55 | +0.08 | +27.59% | 93 | 132 | 124.02% |
| SHOP240510C00092000 | 2024-05-03 3:42PM EDT | 92.00 | 0.30 | 0.31 | 0.35 | +0.30 | - | 32 | 5 | 119.53% |
| SHOP240510C00093000 | 2024-05-03 3:52PM EDT | 93.00 | 0.26 | 0.25 | 0.30 | +0.26 | - | 28 | 10 | 119.34% |
| SHOP240510C00094000 | 2024-05-03 3:45PM EDT | 94.00 | 0.22 | 0.20 | 0.46 | +0.22 | - | 25 | 2 | 128.71% |
| SHOP240510C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 0.18 | 0.15 | 0.24 | +0.06 | +50.00% | 570 | 534 | 119.53% |
| SHOP240510C00096000 | 2024-05-03 2:58PM EDT | 96.00 | 0.12 | 0.06 | 0.65 | +0.12 | - | 2 | 100 | 139.45% |
| SHOP240510C00097000 | 2024-05-03 11:08AM EDT | 97.00 | 0.16 | 0.05 | 0.62 | +0.16 | - | 1 | 5 | 141.99% |
| SHOP240510C00098000 | 2024-05-02 3:45PM EDT | 98.00 | 0.06 | 0.04 | 0.60 | +0.06 | - | - | 35 | 144.92% |
| SHOP240510C00099000 | 2024-05-03 2:45PM EDT | 99.00 | 0.05 | 0.03 | 0.58 | +0.05 | - | 1 | 2 | 147.46% |
| SHOP240510C00100000 | 2024-05-03 3:05PM EDT | 100.00 | 0.05 | 0.02 | 0.15 | +0.01 | +25.00% | 47 | 254 | 121.48% |
| SHOP240510C00105000 | 2024-04-30 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 106 | 120.31% |
| SHOP240510C00110000 | 2024-05-03 3:33PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 153 | 67 | 125.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-03 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,368 | 173.44% |
| SHOP240510P00050000 | 2024-05-03 3:18PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 9 | 1,497 | 153.13% |
| SHOP240510P00054000 | 2024-05-03 2:45PM EDT | 54.00 | 0.04 | 0.01 | 0.54 | +0.04 | - | 41 | 100 | 169.14% |
| SHOP240510P00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 33 | 1,131 | 123.44% |
| SHOP240510P00056000 | 2024-05-03 1:02PM EDT | 56.00 | 0.08 | 0.03 | 0.58 | +0.08 | - | 5 | 106 | 156.64% |
| SHOP240510P00057000 | 2024-05-03 3:56PM EDT | 57.00 | 0.11 | 0.10 | 0.29 | +0.11 | - | 58 | 40 | 135.55% |
| SHOP240510P00058000 | 2024-05-03 3:40PM EDT | 58.00 | 0.15 | 0.12 | 0.24 | -0.18 | -54.55% | 239 | 226 | 126.17% |
| SHOP240510P00059000 | 2024-05-03 2:32PM EDT | 59.00 | 0.21 | 0.11 | 0.29 | -0.34 | -61.82% | 39 | 191 | 121.48% |
| SHOP240510P00060000 | 2024-05-03 3:47PM EDT | 60.00 | 0.25 | 0.26 | 0.30 | -0.28 | -52.83% | 656 | 584 | 122.85% |
| SHOP240510P00061000 | 2024-05-03 3:48PM EDT | 61.00 | 0.34 | 0.35 | 0.52 | -0.36 | -51.43% | 98 | 173 | 128.42% |
| SHOP240510P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.47 | 0.46 | 0.51 | -0.36 | -43.37% | 221 | 159 | 123.93% |
| SHOP240510P00063000 | 2024-05-03 3:57PM EDT | 63.00 | 0.58 | 0.59 | 0.65 | -0.47 | -44.76% | 342 | 204 | 124.32% |
| SHOP240510P00064000 | 2024-05-03 3:47PM EDT | 64.00 | 0.76 | 0.58 | 0.80 | -0.51 | -40.16% | 590 | 280 | 119.82% |
| SHOP240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.99 | 0.76 | 1.00 | -0.50 | -33.56% | 360 | 612 | 120.80% |
| SHOP240510P00066000 | 2024-05-03 3:56PM EDT | 66.00 | 1.14 | 1.14 | 1.23 | -0.73 | -39.04% | 137 | 338 | 125.29% |
| SHOP240510P00067000 | 2024-05-03 3:56PM EDT | 67.00 | 1.40 | 1.33 | 1.58 | -0.84 | -37.50% | 289 | 318 | 126.37% |
| SHOP240510P00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.71 | 1.67 | 1.87 | -0.80 | -31.87% | 141 | 528 | 127.69% |
| SHOP240510P00069000 | 2024-05-03 3:35PM EDT | 69.00 | 2.01 | 1.82 | 2.10 | -0.86 | -29.97% | 127 | 468 | 123.44% |
| SHOP240510P00070000 | 2024-05-03 3:51PM EDT | 70.00 | 2.32 | 2.18 | 2.43 | -1.17 | -33.52% | 340 | 462 | 123.49% |
| SHOP240510P00071000 | 2024-05-03 3:51PM EDT | 71.00 | 2.70 | 2.55 | 2.93 | -1.10 | -28.95% | 54 | 948 | 125.20% |
| SHOP240510P00072000 | 2024-05-03 3:59PM EDT | 72.00 | 3.10 | 3.05 | 3.30 | -1.35 | -30.34% | 157 | 359 | 125.68% |
| SHOP240510P00073000 | 2024-05-03 3:45PM EDT | 73.00 | 3.65 | 3.60 | 3.70 | -1.15 | -23.96% | 222 | 522 | 126.22% |
| SHOP240510P00074000 | 2024-05-03 3:52PM EDT | 74.00 | 4.05 | 4.05 | 4.20 | -1.45 | -26.36% | 331 | 259 | 125.64% |
| SHOP240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 4.65 | 4.60 | 4.70 | -1.30 | -21.85% | 133 | 507 | 125.49% |
| SHOP240510P00076000 | 2024-05-03 3:49PM EDT | 76.00 | 5.21 | 5.15 | 5.30 | -1.92 | -26.93% | 69 | 134 | 125.73% |
| SHOP240510P00077000 | 2024-05-03 11:32AM EDT | 77.00 | 6.37 | 5.65 | 6.00 | -1.83 | -22.32% | 4 | 74 | 125.68% |
| SHOP240510P00078000 | 2024-05-02 10:25AM EDT | 78.00 | 8.88 | 6.30 | 6.50 | 0.00 | - | 1 | 37 | 123.93% |
| SHOP240510P00079000 | 2024-05-03 2:02PM EDT | 79.00 | 7.40 | 6.95 | 7.25 | -1.49 | -16.76% | 14 | 24 | 124.85% |
| SHOP240510P00080000 | 2024-05-03 3:49PM EDT | 80.00 | 7.75 | 7.65 | 7.95 | -1.60 | -17.11% | 65 | 55 | 124.90% |
| SHOP240510P00081000 | 2024-04-24 10:30AM EDT | 81.00 | 9.60 | 8.30 | 8.60 | 0.00 | - | 3 | 14 | 122.36% |
| SHOP240510P00082000 | 2024-05-03 3:49PM EDT | 82.00 | 9.21 | 9.10 | 10.30 | -2.64 | -22.28% | 16 | 8 | 138.82% |
| SHOP240510P00083000 | 2024-04-09 9:33AM EDT | 83.00 | 9.77 | 9.85 | 10.25 | 0.00 | - | 2 | 2 | 124.41% |
| SHOP240510P00085000 | 2024-05-03 1:04PM EDT | 85.00 | 11.95 | 11.45 | 12.70 | -1.00 | -7.72% | 10 | 42 | 139.75% |
| SHOP240510P00086000 | 2024-05-03 2:48PM EDT | 86.00 | 12.55 | 12.30 | 13.55 | +12.55 | - | 38 | 0 | 140.82% |
| SHOP240510P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 18.18 | 13.10 | 14.25 | 0.00 | - | - | 1 | 137.01% |
| SHOP240510P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.83 | 14.85 | 15.25 | 0.00 | - | - | 3 | 117.38% |
| SHOP240510P00090000 | 2024-04-19 10:06AM EDT | 90.00 | 19.10 | 15.60 | 18.00 | 0.00 | - | 2 | 11 | 160.64% |
| SHOP240510P00091000 | 2024-05-03 11:42AM EDT | 91.00 | 17.66 | 16.55 | 18.80 | +17.66 | - | 16 | 0 | 160.84% |
| SHOP240510P00095000 | 2024-05-02 3:51PM EDT | 95.00 | 23.15 | 20.25 | 21.75 | +23.15 | - | - | 3 | 143.36% |
© 2024 Yahoo. Tutti i diritti riservati.