Italia markets close in 7 hours 31 minutes
FTSE MIB
32.931,96 +266,75 (+0,82%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,43 -0,02 (-0,03%) Bitcoin EUR
61.893,35 -20,51 (-0,03%)
Shopify Inc. (SHOP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00047000 | 2024-05-30 3:50PM EDT | 47.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00048000 | 2024-06-12 12:15PM EDT | 48.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240628C00050000 | 2024-06-07 2:24PM EDT | 50.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240628C00051000 | 2024-05-30 11:48AM EDT | 51.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00052000 | 2024-06-12 3:57PM EDT | 52.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHOP240628C00053000 | 2024-06-12 9:32AM EDT | 53.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240628C00054000 | 2024-05-31 3:55PM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240628C00055000 | 2024-06-14 12:37PM EDT | 55.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240628C00056000 | 2024-06-14 10:40AM EDT | 56.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240628C00057000 | 2024-06-14 9:33AM EDT | 57.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240628C00058000 | 2024-06-14 12:59PM EDT | 58.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP240628C00059000 | 2024-06-14 1:26PM EDT | 59.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SHOP240628C00060000 | 2024-06-14 3:24PM EDT | 60.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SHOP240628C00061000 | 2024-06-14 3:56PM EDT | 61.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP240628C00062000 | 2024-06-14 3:55PM EDT | 62.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SHOP240628C00063000 | 2024-06-14 3:58PM EDT | 63.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SHOP240628C00064000 | 2024-06-14 3:51PM EDT | 64.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| SHOP240628C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| SHOP240628C00066000 | 2024-06-14 3:55PM EDT | 66.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 0.00% |
| SHOP240628C00067000 | 2024-06-14 3:52PM EDT | 67.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| SHOP240628C00068000 | 2024-06-14 3:58PM EDT | 68.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.78% |
| SHOP240628C00069000 | 2024-06-14 3:56PM EDT | 69.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| SHOP240628C00070000 | 2024-06-14 3:57PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 6.25% |
| SHOP240628C00071000 | 2024-06-14 3:45PM EDT | 71.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| SHOP240628C00072000 | 2024-06-14 3:59PM EDT | 72.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SHOP240628C00073000 | 2024-06-14 3:36PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| SHOP240628C00074000 | 2024-06-14 3:42PM EDT | 74.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SHOP240628C00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 12.50% |
| SHOP240628C00080000 | 2024-06-14 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| SHOP240628C00085000 | 2024-06-14 2:28PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SHOP240628C00090000 | 2024-06-14 2:28PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SHOP240628C00095000 | 2024-06-14 3:49PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-06-14 1:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SHOP240628P00047000 | 2024-06-10 3:14PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 50.00% |
| SHOP240628P00048000 | 2024-06-12 10:26AM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240628P00049000 | 2024-06-14 3:51PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240628P00050000 | 2024-06-12 3:29PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SHOP240628P00051000 | 2024-06-13 3:49PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240628P00052000 | 2024-06-14 2:00PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHOP240628P00053000 | 2024-06-13 2:41PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SHOP240628P00054000 | 2024-06-13 11:50AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SHOP240628P00055000 | 2024-06-14 3:14PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SHOP240628P00056000 | 2024-06-14 12:02PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHOP240628P00056500 | 2024-06-11 12:23PM EDT | 56.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHOP240628P00057000 | 2024-06-14 1:31PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SHOP240628P00058000 | 2024-06-14 3:29PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SHOP240628P00059000 | 2024-06-14 3:13PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHOP240628P00060000 | 2024-06-14 3:51PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SHOP240628P00061000 | 2024-06-14 3:59PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SHOP240628P00062000 | 2024-06-14 3:49PM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SHOP240628P00063000 | 2024-06-14 3:59PM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| SHOP240628P00064000 | 2024-06-14 2:50PM EDT | 64.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| SHOP240628P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| SHOP240628P00066000 | 2024-06-14 3:59PM EDT | 66.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SHOP240628P00067000 | 2024-06-14 3:32PM EDT | 67.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| SHOP240628P00068000 | 2024-06-14 3:49PM EDT | 68.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SHOP240628P00069000 | 2024-06-14 3:58PM EDT | 69.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHOP240628P00070000 | 2024-06-14 3:54PM EDT | 70.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP240628P00071000 | 2024-06-14 10:56AM EDT | 71.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00072000 | 2024-06-14 1:56PM EDT | 72.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240628P00073000 | 2024-05-09 2:09PM EDT | 73.00 | 10.86 | 11.15 | 11.75 | 0.00 | - | 2 | 2 | 168.12% |
| SHOP240628P00074000 | 2024-06-14 3:30PM EDT | 74.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240628P00075000 | 2024-05-17 10:34AM EDT | 75.00 | 16.90 | 6.30 | 7.90 | 0.00 | - | 2 | 0 | 55.18% |
| SHOP240628P00080000 | 2024-05-30 1:19PM EDT | 80.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.