Italia markets closed
Dow Jones
39.103,30 -567,74 (-1,43%) Nasdaq
16.756,51 -45,03 (-0,27%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.475,73 -2.108,29 (-3,26%) CMC Crypto 200
1.470,56 -32,11 (-2,13%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00045000 | 2024-05-22 9:37AM EDT | 45.00 | 14.30 | 13.00 | 13.25 | 0.00 | - | 1 | 1 | 241.80% |
| SHOP240524C00050000 | 2024-05-22 12:31PM EDT | 50.00 | 9.35 | 8.00 | 8.65 | 0.00 | - | 2 | 13 | 183.59% |
| SHOP240524C00052000 | 2024-05-22 2:32PM EDT | 52.00 | 6.32 | 5.60 | 6.25 | 0.00 | - | 3 | 3 | 99.22% |
| SHOP240524C00053000 | 2024-05-22 11:29AM EDT | 53.00 | 6.30 | 5.00 | 6.35 | 0.00 | - | 11 | 30 | 159.77% |
| SHOP240524C00054000 | 2024-05-22 10:10AM EDT | 54.00 | 5.45 | 3.75 | 4.30 | 0.00 | - | 6 | 24 | 83.20% |
| SHOP240524C00055000 | 2024-05-23 9:49AM EDT | 55.00 | 3.90 | 3.20 | 4.55 | -0.23 | -5.57% | 15 | 292 | 132.42% |
| SHOP240524C00056000 | 2024-05-23 1:45PM EDT | 56.00 | 2.18 | 1.98 | 2.32 | -1.09 | -33.33% | 7 | 156 | 60.35% |
| SHOP240524C00056500 | 2024-05-23 11:02AM EDT | 56.50 | 2.30 | 1.57 | 1.69 | +0.10 | +4.55% | 735 | 272 | 53.52% |
| SHOP240524C00057000 | 2024-05-23 1:43PM EDT | 57.00 | 1.34 | 1.18 | 1.34 | -0.57 | -29.84% | 686 | 954 | 52.54% |
| SHOP240524C00058000 | 2024-05-23 1:47PM EDT | 58.00 | 0.56 | 0.58 | 0.61 | -0.61 | -52.14% | 1,928 | 3,514 | 41.50% |
| SHOP240524C00059000 | 2024-05-23 1:46PM EDT | 59.00 | 0.20 | 0.20 | 0.21 | -0.48 | -70.59% | 3,643 | 5,408 | 37.21% |
| SHOP240524C00060000 | 2024-05-23 1:48PM EDT | 60.00 | 0.07 | 0.06 | 0.08 | -0.28 | -82.35% | 7,805 | 11,079 | 39.45% |
| SHOP240524C00061000 | 2024-05-23 1:45PM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 5,894 | 5,983 | 44.14% |
| SHOP240524C00062000 | 2024-05-23 1:41PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.08 | -72.73% | 3,006 | 8,627 | 50.00% |
| SHOP240524C00063000 | 2024-05-23 1:33PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 378 | 4,715 | 54.69% |
| SHOP240524C00064000 | 2024-05-23 1:44PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 605 | 2,130 | 63.28% |
| SHOP240524C00065000 | 2024-05-23 1:15PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 684 | 2,121 | 75.00% |
| SHOP240524C00066000 | 2024-05-23 12:52PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 53 | 2,656 | 75.00% |
| SHOP240524C00067000 | 2024-05-23 12:16PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 188 | 707 | 82.81% |
| SHOP240524C00068000 | 2024-05-23 10:54AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 894 | 95.31% |
| SHOP240524C00069000 | 2024-05-23 11:06AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 124 | 471 | 109.38% |
| SHOP240524C00070000 | 2024-05-23 10:07AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 476 | 1,732 | 109.38% |
| SHOP240524C00071000 | 2024-05-22 9:45AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 483 | 115.63% |
| SHOP240524C00072000 | 2024-05-22 9:55AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 129 | 109.38% |
| SHOP240524C00073000 | 2024-05-20 3:17PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 137.50% |
| SHOP240524C00074000 | 2024-05-22 3:23PM EDT | 74.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 259 | 148.44% |
| SHOP240524C00075000 | 2024-05-22 9:47AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 805 | 125.00% |
| SHOP240524C00076000 | 2024-05-20 3:33PM EDT | 76.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 97 | 151 | 219.92% |
| SHOP240524C00077000 | 2024-05-22 2:25PM EDT | 77.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 170 | 168.75% |
| SHOP240524C00078000 | 2024-05-22 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 594 | 143.75% |
| SHOP240524C00079000 | 2024-05-22 9:42AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 559 | 159.38% |
| SHOP240524C00080000 | 2024-05-22 11:14AM EDT | 80.00 | 0.22 | 0.00 | 0.04 | +0.20 | +1,000.00% | 10 | 584 | 178.13% |
| SHOP240524C00081000 | 2024-05-22 3:26PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 844 | 171.88% |
| SHOP240524C00082000 | 2024-05-22 10:16AM EDT | 82.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 53 | 101 | 199.22% |
| SHOP240524C00083000 | 2024-05-22 3:55PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 158 | 168.75% |
| SHOP240524C00084000 | 2024-05-22 9:30AM EDT | 84.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 65 | 225.00% |
| SHOP240524C00085000 | 2024-05-22 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 165 | 234.38% |
| SHOP240524C00086000 | 2024-05-22 10:40AM EDT | 86.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 61 | 187.50% |
| SHOP240524C00087000 | 2024-05-16 9:47AM EDT | 87.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 138 | 361.13% |
| SHOP240524C00088000 | 2024-05-22 11:15AM EDT | 88.00 | 0.18 | 0.00 | 1.03 | 0.00 | - | 2 | 63 | 368.55% |
| SHOP240524C00089000 | 2024-05-13 3:56PM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 56 | 271.09% |
| SHOP240524C00090000 | 2024-05-22 11:15AM EDT | 90.00 | 0.07 | 0.00 | 0.69 | 0.00 | - | 2 | 306 | 352.73% |
| SHOP240524C00095000 | 2024-05-22 12:06PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 154 | 256.25% |
| SHOP240524C00100000 | 2024-05-22 2:42PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 430 | 262.50% |
| SHOP240524C00105000 | 2024-05-20 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 77 | 281.25% |
| SHOP240524C00110000 | 2024-05-20 10:56AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 92 | 287.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-15 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 333 | 793 | 254.30% |
| SHOP240524P00047500 | 2024-05-21 11:25AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 2,379 | 100.00% |
| SHOP240524P00048000 | 2024-05-21 11:26AM EDT | 48.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 610 | 651 | 121.88% |
| SHOP240524P00049000 | 2024-05-22 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 505 | 87.50% |
| SHOP240524P00049500 | 2024-05-22 9:54AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 324 | 81.25% |
| SHOP240524P00050000 | 2024-05-23 9:56AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 1,303 | 82.81% |
| SHOP240524P00051000 | 2024-05-22 1:05PM EDT | 51.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,206 | 2,981 | 92.58% |
| SHOP240524P00052000 | 2024-05-22 3:57PM EDT | 52.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 170 | 742 | 80.47% |
| SHOP240524P00053000 | 2024-05-23 12:20PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 571 | 58.59% |
| SHOP240524P00054000 | 2024-05-23 1:43PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 303 | 2,975 | 47.66% |
| SHOP240524P00055000 | 2024-05-23 1:15PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 515 | 2,096 | 39.06% |
| SHOP240524P00056000 | 2024-05-23 1:41PM EDT | 56.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 152 | 1,865 | 30.86% |
| SHOP240524P00056500 | 2024-05-23 1:19PM EDT | 56.50 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 334 | 1,282 | 27.74% |
| SHOP240524P00057000 | 2024-05-23 1:42PM EDT | 57.00 | 0.11 | 0.12 | 0.16 | -0.05 | -31.25% | 925 | 2,987 | 26.47% |
| SHOP240524P00058000 | 2024-05-23 1:46PM EDT | 58.00 | 0.48 | 0.45 | 0.50 | +0.08 | +20.00% | 2,743 | 3,386 | 22.56% |
| SHOP240524P00059000 | 2024-05-23 1:39PM EDT | 59.00 | 0.92 | 0.99 | 1.14 | +0.06 | +6.98% | 561 | 2,540 | 0.00% |
| SHOP240524P00060000 | 2024-05-23 1:47PM EDT | 60.00 | 1.98 | 1.91 | 2.05 | +0.49 | +32.89% | 124 | 1,685 | 0.00% |
| SHOP240524P00061000 | 2024-05-23 1:43PM EDT | 61.00 | 2.74 | 2.80 | 2.98 | +0.34 | +14.17% | 49 | 845 | 0.00% |
| SHOP240524P00062000 | 2024-05-23 1:44PM EDT | 62.00 | 3.84 | 3.40 | 3.95 | +0.54 | +16.36% | 30 | 1,965 | 0.00% |
| SHOP240524P00063000 | 2024-05-22 12:05PM EDT | 63.00 | 4.20 | 4.75 | 5.00 | 0.00 | - | 40 | 179 | 0.00% |
| SHOP240524P00064000 | 2024-05-23 1:40PM EDT | 64.00 | 5.70 | 5.90 | 6.05 | +0.77 | +15.62% | 19 | 1,263 | 0.00% |
| SHOP240524P00065000 | 2024-05-22 1:46PM EDT | 65.00 | 5.85 | 6.85 | 7.05 | 0.00 | - | 24 | 19 | 0.00% |
| SHOP240524P00066000 | 2024-05-23 9:50AM EDT | 66.00 | 7.85 | 7.75 | 8.20 | +0.85 | +12.14% | 6 | 15 | 0.00% |
| SHOP240524P00067000 | 2024-05-21 10:45AM EDT | 67.00 | 9.18 | 8.85 | 9.00 | 0.00 | - | 7 | 1 | 0.00% |
| SHOP240524P00068000 | 2024-05-21 1:48PM EDT | 68.00 | 10.38 | 9.80 | 10.00 | 0.00 | - | 24 | 22 | 0.00% |
| SHOP240524P00069000 | 2024-05-22 1:12PM EDT | 69.00 | 9.79 | 9.55 | 11.05 | 0.00 | - | 10 | 12 | 0.00% |
| SHOP240524P00070000 | 2024-05-21 3:04PM EDT | 70.00 | 12.70 | 11.30 | 12.00 | 0.00 | - | 7 | 6 | 0.00% |
| SHOP240524P00071000 | 2024-05-23 1:15PM EDT | 71.00 | 12.40 | 12.80 | 13.00 | +0.35 | +2.90% | 4 | 0 | 0.00% |
| SHOP240524P00072000 | 2024-05-17 3:55PM EDT | 72.00 | 13.51 | 13.80 | 14.40 | 0.00 | - | 2 | 0 | 182.42% |
| SHOP240524P00073000 | 2024-05-20 2:47PM EDT | 73.00 | 14.15 | 14.80 | 15.05 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP240524P00074000 | 2024-05-22 2:38PM EDT | 74.00 | 15.60 | 15.80 | 16.05 | +0.25 | +1.63% | 2 | 1 | 0.00% |
| SHOP240524P00075000 | 2024-05-13 9:35AM EDT | 75.00 | 16.00 | 16.75 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240524P00076000 | 2024-05-22 1:46PM EDT | 76.00 | 16.85 | 17.80 | 18.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240524P00077000 | 2024-05-08 12:07PM EDT | 77.00 | 14.48 | 18.80 | 19.35 | 0.00 | - | 5 | 1 | 212.50% |
| SHOP240524P00078000 | 2024-05-21 3:04PM EDT | 78.00 | 20.70 | 19.60 | 20.05 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524P00079000 | 2024-05-22 2:52PM EDT | 79.00 | 20.50 | 20.80 | 21.00 | 0.00 | - | 7 | 2 | 0.00% |
| SHOP240524P00080000 | 2024-05-17 1:30PM EDT | 80.00 | 21.70 | 21.85 | 22.75 | 0.00 | - | 2 | 0 | 217.97% |
| SHOP240524P00081000 | 2024-05-23 1:10PM EDT | 81.00 | 22.40 | 22.70 | 22.95 | -0.20 | -0.88% | 1 | 1 | 0.00% |
| SHOP240524P00082000 | 2024-05-13 12:17PM EDT | 82.00 | 23.30 | 23.60 | 23.85 | 0.00 | - | 1 | 3 | 0.00% |
| SHOP240524P00083000 | 2024-05-10 11:35AM EDT | 83.00 | 24.60 | 24.80 | 25.05 | +1.70 | +7.42% | 1 | 1 | 0.00% |
| SHOP240524P00084000 | 2024-05-10 11:35AM EDT | 84.00 | 23.87 | 23.80 | 26.65 | 0.00 | - | 1 | 9 | 326.56% |
| SHOP240524P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 23.23 | 24.85 | 27.60 | 0.00 | - | 1 | 0 | 325.78% |
© 2024 Yahoo. Tutti i diritti riservati.