Italia markets close in 47 minutes
FTSE MIB
33.574,90 -132,31 (-0,39%) Dow Jones
38.984,06 -128,10 (-0,33%) Nasdaq
17.750,79 +33,13 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,70 -0,13 (-0,16%) Bitcoin EUR
57.606,93 -262,95 (-0,45%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:43AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-06-18 11:05AM EDT | 40.00 | 25.09 | 23.60 | 27.25 | 0.00 | - | - | 1 | 101.76% |
| SHOP240802C00055000 | 2024-06-21 2:48PM EDT | 55.00 | 11.17 | 10.60 | 11.60 | 0.00 | - | 2 | 2 | 58.74% |
| SHOP240802C00057000 | 2024-06-20 3:52PM EDT | 57.00 | 9.15 | 8.75 | 10.20 | 0.00 | - | - | 1 | 56.79% |
| SHOP240802C00060000 | 2024-06-25 9:47AM EDT | 60.00 | 7.10 | 7.20 | 7.50 | +0.71 | +11.11% | 1 | 28 | 55.74% |
| SHOP240802C00061000 | 2024-06-24 11:29AM EDT | 61.00 | 7.34 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 54.66% |
| SHOP240802C00062000 | 2024-06-25 3:12PM EDT | 62.00 | 6.02 | 5.85 | 6.15 | +0.38 | +6.74% | 1 | 14 | 53.86% |
| SHOP240802C00063000 | 2024-06-25 2:43PM EDT | 63.00 | 5.60 | 5.30 | 5.65 | +0.32 | +6.06% | 1 | 14 | 54.18% |
| SHOP240802C00064000 | 2024-06-25 3:58PM EDT | 64.00 | 5.10 | 4.70 | 5.05 | +0.60 | +13.33% | 8 | 77 | 53.15% |
| SHOP240802C00065000 | 2024-06-26 10:09AM EDT | 65.00 | 4.37 | 4.25 | 4.45 | +0.67 | +18.11% | 6 | 224 | 52.61% |
| SHOP240802C00066000 | 2024-06-26 10:06AM EDT | 66.00 | 3.94 | 3.75 | 4.05 | +0.44 | +12.57% | 1 | 114 | 52.56% |
| SHOP240802C00067000 | 2024-06-25 10:04AM EDT | 67.00 | 3.15 | 3.35 | 3.75 | -0.30 | -8.70% | 18 | 74 | 53.30% |
| SHOP240802C00068000 | 2024-06-25 3:37PM EDT | 68.00 | 3.15 | 2.97 | 3.30 | +0.42 | +15.38% | 5 | 80 | 52.83% |
| SHOP240802C00069000 | 2024-06-26 10:23AM EDT | 69.00 | 2.75 | 2.63 | 2.82 | +0.35 | +14.58% | 3 | 40 | 52.00% |
| SHOP240802C00070000 | 2024-06-26 9:50AM EDT | 70.00 | 2.13 | 2.30 | 2.50 | -0.12 | -5.33% | 15 | 331 | 51.83% |
| SHOP240802C00071000 | 2024-06-24 3:33PM EDT | 71.00 | 1.88 | 2.03 | 2.24 | 0.00 | - | 1 | 18 | 52.05% |
| SHOP240802C00072000 | 2024-06-25 3:59PM EDT | 72.00 | 1.93 | 1.65 | 1.94 | +0.10 | +5.46% | 5 | 21 | 50.88% |
| SHOP240802C00073000 | 2024-06-24 2:32PM EDT | 73.00 | 1.42 | 1.48 | 1.74 | 0.00 | - | 4 | 14 | 51.47% |
| SHOP240802C00074000 | 2024-06-25 1:53PM EDT | 74.00 | 1.58 | 1.32 | 1.49 | +0.22 | +16.18% | 3 | 15 | 51.44% |
| SHOP240802C00075000 | 2024-06-26 10:17AM EDT | 75.00 | 1.16 | 1.17 | 1.33 | +0.11 | +10.48% | 4 | 376 | 51.86% |
| SHOP240802C00076000 | 2024-06-25 10:27AM EDT | 76.00 | 1.03 | 1.02 | 1.41 | -0.02 | -1.90% | 12 | 21 | 54.00% |
| SHOP240802C00078000 | 2024-06-17 3:56PM EDT | 78.00 | 1.12 | 0.72 | 1.08 | 0.00 | - | - | 2 | 53.47% |
| SHOP240802C00080000 | 2024-06-25 2:04PM EDT | 80.00 | 0.65 | 0.58 | 0.65 | -0.11 | -14.47% | 9 | 50 | 52.00% |
| SHOP240802C00085000 | 2024-06-25 10:52AM EDT | 85.00 | 0.41 | 0.32 | 0.44 | -0.27 | -39.71% | 10 | 81 | 55.37% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00050000 | 2024-06-25 11:27AM EDT | 50.00 | 0.32 | 0.15 | 2.34 | -0.07 | -17.95% | 29 | 37 | 81.20% |
| SHOP240802P00052000 | 2024-06-24 2:19PM EDT | 52.00 | 0.48 | 0.32 | 0.61 | 0.00 | - | 2 | 2 | 53.32% |
| SHOP240802P00053000 | 2024-06-24 1:30PM EDT | 53.00 | 0.52 | 0.39 | 0.65 | -0.12 | -15.79% | 1 | 10,106 | 51.42% |
| SHOP240802P00054000 | 2024-06-21 1:53PM EDT | 54.00 | 0.61 | 0.52 | 0.85 | 0.00 | - | 5 | 12 | 52.00% |
| SHOP240802P00055000 | 2024-06-24 1:43PM EDT | 55.00 | 0.94 | 0.63 | 1.02 | 0.00 | - | 30 | 46 | 51.39% |
| SHOP240802P00056000 | 2024-06-24 3:14PM EDT | 56.00 | 1.12 | 0.77 | 1.16 | 0.00 | - | 38 | 63 | 50.34% |
| SHOP240802P00057000 | 2024-06-25 12:58PM EDT | 57.00 | 1.12 | 0.97 | 1.31 | -0.09 | -7.44% | 13 | 187 | 52.52% |
| SHOP240802P00058000 | 2024-06-25 3:30PM EDT | 58.00 | 1.26 | 1.02 | 1.38 | -0.17 | -11.89% | 22 | 56 | 49.39% |
| SHOP240802P00059000 | 2024-06-24 9:31AM EDT | 59.00 | 1.57 | 0.70 | 1.73 | +0.26 | +19.85% | 20 | 85 | 50.39% |
| SHOP240802P00060000 | 2024-06-25 2:01PM EDT | 60.00 | 1.84 | 1.59 | 1.88 | -0.23 | -11.11% | 1 | 57 | 47.93% |
| SHOP240802P00061000 | 2024-06-25 10:16AM EDT | 61.00 | 2.44 | 2.05 | 2.76 | -0.02 | -0.81% | 1 | 13 | 50.22% |
| SHOP240802P00062000 | 2024-06-26 10:21AM EDT | 62.00 | 2.50 | 2.42 | 2.68 | -0.38 | -13.19% | 25 | 53 | 48.61% |
| SHOP240802P00063000 | 2024-06-25 2:10PM EDT | 63.00 | 2.80 | 2.80 | 3.10 | -0.45 | -13.85% | 12 | 116 | 48.44% |
| SHOP240802P00064000 | 2024-06-25 1:40PM EDT | 64.00 | 3.45 | 2.84 | 3.65 | -0.31 | -8.24% | 14 | 84 | 49.34% |
| SHOP240802P00065000 | 2024-06-25 2:03PM EDT | 65.00 | 3.75 | 3.05 | 4.20 | -1.12 | -23.00% | 1 | 18 | 49.76% |
| SHOP240802P00066000 | 2024-06-24 1:13PM EDT | 66.00 | 4.20 | 4.30 | 4.60 | -0.68 | -13.93% | 2 | 30 | 47.90% |
| SHOP240802P00067000 | 2024-06-24 10:16AM EDT | 67.00 | 4.88 | 4.70 | 5.30 | 0.00 | - | 5 | 61 | 49.19% |
| SHOP240802P00068000 | 2024-06-20 12:25PM EDT | 68.00 | 6.48 | 4.80 | 5.85 | 0.00 | - | - | 2 | 48.24% |
| SHOP240802P00069000 | 2024-06-13 3:58PM EDT | 69.00 | 6.00 | 6.00 | 6.45 | 0.00 | - | 10 | 10 | 47.44% |
| SHOP240802P00070000 | 2024-06-25 2:32PM EDT | 70.00 | 6.56 | 6.75 | 7.15 | -1.14 | -14.81% | 18 | 25 | 47.46% |
| SHOP240802P00071000 | 2024-06-17 11:28AM EDT | 71.00 | 7.39 | 7.35 | 8.00 | 0.00 | - | - | 1 | 49.07% |
© 2024 Yahoo. Tutti i diritti riservati.