La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 563,77 -1 835,62 (-3,14 %)
Shopify Inc. (SHOP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-05-10 10:37AM EDT | 40.00 | 20.50 | 18.70 | 20.20 | -1.95 | -8.69% | 1 | 83 | 201.95% |
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 45.00 | 29.38 | 13.70 | 15.20 | 0.00 | - | 1 | 16 | 151.95% |
| SHOP240517C00050000 | 2024-05-10 2:28PM EDT | 50.00 | 8.88 | 7.85 | 9.45 | -3.63 | -29.02% | 11 | 93 | 105.08% |
| SHOP240517C00055000 | 2024-05-10 3:57PM EDT | 55.00 | 4.20 | 4.15 | 4.50 | -3.35 | -44.37% | 54 | 268 | 52.83% |
| SHOP240517C00056000 | 2024-05-10 3:53PM EDT | 56.00 | 3.40 | 2.98 | 3.60 | -3.28 | -49.10% | 23 | 2 | 55.18% |
| SHOP240517C00056500 | 2024-05-10 3:32PM EDT | 56.50 | 3.20 | 2.72 | 3.15 | -3.80 | -54.29% | 14 | 2 | 51.76% |
| SHOP240517C00057000 | 2024-05-10 3:58PM EDT | 57.00 | 2.50 | 2.47 | 2.62 | -3.38 | -57.48% | 264 | 3 | 45.22% |
| SHOP240517C00059000 | 2024-05-10 3:59PM EDT | 59.00 | 1.28 | 1.27 | 1.32 | -2.62 | -67.18% | 2,094 | 65 | 41.41% |
| SHOP240517C00060000 | 2024-05-10 3:59PM EDT | 60.00 | 0.85 | 0.84 | 0.89 | -2.13 | -71.48% | 15,325 | 561 | 41.21% |
| SHOP240517C00061000 | 2024-05-10 3:59PM EDT | 61.00 | 0.55 | 0.51 | 0.60 | -1.63 | -74.77% | 5,494 | 1,049 | 42.09% |
| SHOP240517C00062000 | 2024-05-10 3:59PM EDT | 62.00 | 0.37 | 0.35 | 0.38 | -1.26 | -77.30% | 8,883 | 3,151 | 42.29% |
| SHOP240517C00063000 | 2024-05-10 3:59PM EDT | 63.00 | 0.25 | 0.24 | 0.27 | -0.85 | -77.27% | 8,148 | 2,797 | 44.63% |
| SHOP240517C00064000 | 2024-05-10 3:56PM EDT | 64.00 | 0.18 | 0.18 | 0.20 | -0.59 | -76.62% | 3,280 | 2,252 | 47.27% |
| SHOP240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.13 | 0.13 | 0.15 | -0.41 | -75.93% | 7,111 | 4,544 | 49.81% |
| SHOP240517C00066000 | 2024-05-10 3:57PM EDT | 66.00 | 0.11 | 0.10 | 0.12 | -0.27 | -71.05% | 955 | 936 | 51.76% |
| SHOP240517C00067000 | 2024-05-10 3:55PM EDT | 67.00 | 0.09 | 0.09 | 0.11 | -0.18 | -66.67% | 431 | 545 | 56.06% |
| SHOP240517C00068000 | 2024-05-10 3:51PM EDT | 68.00 | 0.07 | 0.07 | 0.10 | -0.12 | -63.16% | 457 | 1,254 | 59.18% |
| SHOP240517C00069000 | 2024-05-10 3:30PM EDT | 69.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 896 | 937 | 61.72% |
| SHOP240517C00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 759 | 3,859 | 65.63% |
| SHOP240517C00071000 | 2024-05-10 3:17PM EDT | 71.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 703 | 438 | 69.14% |
| SHOP240517C00072000 | 2024-05-10 3:52PM EDT | 72.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 294 | 344 | 71.09% |
| SHOP240517C00073000 | 2024-05-10 2:16PM EDT | 73.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 6 | 303 | 74.22% |
| SHOP240517C00074000 | 2024-05-10 2:45PM EDT | 74.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 13 | 292 | 78.13% |
| SHOP240517C00075000 | 2024-05-10 3:49PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 330 | 3,428 | 75.78% |
| SHOP240517C00076000 | 2024-05-10 2:15PM EDT | 76.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 252 | 493 | 82.81% |
| SHOP240517C00077000 | 2024-05-10 3:51PM EDT | 77.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 65 | 3,757 | 84.38% |
| SHOP240517C00078000 | 2024-05-10 2:38PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 6 | 549 | 85.94% |
| SHOP240517C00079000 | 2024-05-10 3:44PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 317 | 335 | 86.72% |
| SHOP240517C00080000 | 2024-05-10 3:53PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 356 | 5,806 | 89.84% |
| SHOP240517C00081000 | 2024-05-10 3:41PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,250 | 85.94% |
| SHOP240517C00082000 | 2024-05-09 11:00AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 989 | 89.06% |
| SHOP240517C00083000 | 2024-05-10 3:47PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 117 | 1,612 | 92.19% |
| SHOP240517C00084000 | 2024-05-10 1:57PM EDT | 84.00 | 0.04 | 0.00 | 0.12 | +0.01 | +33.33% | 25 | 267 | 117.58% |
| SHOP240517C00085000 | 2024-05-10 3:56PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 948 | 7,924 | 101.56% |
| SHOP240517C00086000 | 2024-05-10 3:23PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 541 | 93.75% |
| SHOP240517C00090000 | 2024-05-10 3:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 5,531 | 103.13% |
| SHOP240517C00095000 | 2024-05-10 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,656 | 115.63% |
| SHOP240517C00100000 | 2024-05-10 2:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,583 | 125.00% |
| SHOP240517C00105000 | 2024-05-08 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 876 | 137.50% |
| SHOP240517C00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,555 | 146.88% |
| SHOP240517C00115000 | 2024-05-08 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 503 | 156.25% |
| SHOP240517C00120000 | 2024-05-07 10:24AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 162.50% |
| SHOP240517C00125000 | 2024-04-29 3:22PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 749 | 175.00% |
| SHOP240517C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 177 | 181.25% |
| SHOP240517C00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-05-10 2:20PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 288 | 106.25% |
| SHOP240517P00045000 | 2024-05-10 3:57PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,804 | 76.56% |
| SHOP240517P00050000 | 2024-05-10 3:55PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 764 | 3,388 | 59.77% |
| SHOP240517P00055000 | 2024-05-10 3:59PM EDT | 55.00 | 0.22 | 0.19 | 0.23 | +0.17 | +340.00% | 1,407 | 1,483 | 44.53% |
| SHOP240517P00056000 | 2024-05-10 3:59PM EDT | 56.00 | 0.34 | 0.27 | 0.36 | +0.23 | +209.09% | 443 | 42 | 42.58% |
| SHOP240517P00056500 | 2024-05-10 3:58PM EDT | 56.50 | 0.46 | 0.41 | 0.46 | +0.31 | +206.67% | 126 | 8 | 42.09% |
| SHOP240517P00057000 | 2024-05-10 3:56PM EDT | 57.00 | 0.56 | 0.52 | 0.58 | +0.45 | +409.09% | 1,461 | 210 | 41.60% |
| SHOP240517P00059000 | 2024-05-10 3:58PM EDT | 59.00 | 1.30 | 1.26 | 1.31 | +1.03 | +381.48% | 3,339 | 1,427 | 39.26% |
| SHOP240517P00060000 | 2024-05-10 3:57PM EDT | 60.00 | 1.88 | 1.84 | 1.90 | +1.46 | +347.62% | 3,755 | 3,532 | 39.65% |
| SHOP240517P00061000 | 2024-05-10 3:56PM EDT | 61.00 | 2.44 | 2.44 | 2.86 | +1.75 | +253.62% | 2,598 | 969 | 49.12% |
| SHOP240517P00062000 | 2024-05-10 3:58PM EDT | 62.00 | 3.40 | 2.98 | 3.75 | +2.32 | +214.81% | 1,710 | 1,241 | 54.69% |
| SHOP240517P00063000 | 2024-05-10 3:49PM EDT | 63.00 | 4.20 | 3.85 | 4.40 | +2.65 | +170.97% | 918 | 782 | 48.24% |
| SHOP240517P00064000 | 2024-05-10 3:59PM EDT | 64.00 | 5.20 | 5.00 | 5.35 | +3.00 | +136.36% | 238 | 664 | 52.64% |
| SHOP240517P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 6.00 | 5.65 | 6.30 | +3.00 | +100.00% | 736 | 3,610 | 56.25% |
| SHOP240517P00066000 | 2024-05-10 3:50PM EDT | 66.00 | 7.07 | 6.05 | 7.35 | +3.27 | +86.05% | 104 | 1,029 | 65.63% |
| SHOP240517P00067000 | 2024-05-10 3:46PM EDT | 67.00 | 8.07 | 7.60 | 8.60 | +3.30 | +69.18% | 41 | 219 | 86.13% |
| SHOP240517P00068000 | 2024-05-10 3:46PM EDT | 68.00 | 9.03 | 8.60 | 10.25 | +3.40 | +60.39% | 47 | 984 | 82.52% |
| SHOP240517P00069000 | 2024-05-10 3:29PM EDT | 69.00 | 10.12 | 9.90 | 11.20 | +3.55 | +54.03% | 46 | 379 | 96.09% |
| SHOP240517P00070000 | 2024-05-10 3:47PM EDT | 70.00 | 11.05 | 10.65 | 12.20 | +3.50 | +46.36% | 178 | 2,732 | 94.14% |
| SHOP240517P00071000 | 2024-05-10 1:57PM EDT | 71.00 | 11.87 | 11.90 | 13.20 | +3.32 | +38.83% | 24 | 328 | 107.81% |
| SHOP240517P00072000 | 2024-05-10 3:24PM EDT | 72.00 | 13.19 | 12.85 | 14.35 | +3.71 | +39.14% | 121 | 375 | 116.41% |
| SHOP240517P00073000 | 2024-05-10 10:32AM EDT | 73.00 | 12.19 | 12.85 | 15.35 | +1.17 | +10.62% | 10 | 323 | 72.66% |
| SHOP240517P00074000 | 2024-05-10 3:58PM EDT | 74.00 | 15.10 | 14.00 | 16.25 | +3.60 | +31.30% | 30 | 792 | 82.42% |
| SHOP240517P00075000 | 2024-05-10 3:54PM EDT | 75.00 | 15.81 | 15.55 | 17.70 | +3.11 | +24.49% | 1,196 | 3,612 | 134.18% |
| SHOP240517P00076000 | 2024-05-10 3:54PM EDT | 76.00 | 16.90 | 15.95 | 17.40 | +3.40 | +25.19% | 380 | 646 | 123.05% |
| SHOP240517P00077000 | 2024-05-10 3:54PM EDT | 77.00 | 17.75 | 17.55 | 18.60 | +3.45 | +24.13% | 205 | 73 | 78.13% |
| SHOP240517P00078000 | 2024-05-10 2:46PM EDT | 78.00 | 19.45 | 17.85 | 20.35 | +4.05 | +26.30% | 1 | 0 | 91.41% |
| SHOP240517P00079000 | 2024-05-09 3:03PM EDT | 79.00 | 16.59 | 18.90 | 21.30 | 0.00 | - | 490 | 0 | 94.92% |
| SHOP240517P00080000 | 2024-05-10 3:58PM EDT | 80.00 | 21.10 | 20.85 | 21.60 | +3.58 | +20.43% | 3,566 | 1,131 | 122.46% |
| SHOP240517P00081000 | 2024-05-08 10:29AM EDT | 81.00 | 19.15 | 20.85 | 23.35 | 0.00 | - | - | 0 | 101.56% |
| SHOP240517P00082000 | 2024-05-10 11:42AM EDT | 82.00 | 21.97 | 22.60 | 24.35 | +2.22 | +11.24% | 1 | 0 | 156.45% |
| SHOP240517P00083000 | 2024-05-08 11:40AM EDT | 83.00 | 20.55 | 23.85 | 25.30 | 0.00 | - | - | 1 | 168.65% |
| SHOP240517P00084000 | 2024-05-08 3:20PM EDT | 84.00 | 21.90 | 24.70 | 25.55 | 0.00 | - | - | 1 | 119.14% |
| SHOP240517P00085000 | 2024-05-10 3:03PM EDT | 85.00 | 26.20 | 25.60 | 26.60 | +3.50 | +15.42% | 2,236 | 507 | 114.84% |
| SHOP240517P00086000 | 2024-05-08 1:21PM EDT | 86.00 | 24.15 | 26.65 | 27.55 | 0.00 | - | - | 0 | 117.97% |
| SHOP240517P00090000 | 2024-05-10 3:55PM EDT | 90.00 | 30.85 | 30.60 | 31.55 | +2.70 | +9.59% | 23 | 11 | 115.63% |
| SHOP240517P00095000 | 2024-05-09 3:09PM EDT | 95.00 | 32.60 | 35.70 | 36.60 | 0.00 | - | 350 | 0 | 159.38% |
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 100.00 | 29.40 | 40.70 | 41.50 | 0.00 | - | 42 | 0 | 156.25% |
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 105.00 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 110.00 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 115.00 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517P00125000 | 2024-02-21 3:41PM EDT | 125.00 | 50.28 | 44.30 | 48.10 | 0.00 | - | 61 | 0 | 0.00% |
| SHOP240517P00130000 | 2024-02-09 11:02AM EDT | 130.00 | 41.90 | 53.20 | 54.45 | 0.00 | - | - | 0 | 0.00% |
