Marchés français ouverture 8 h 22 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0056 (+0,51 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 324,51 +1 054,72 (+1,69 %)
Shopify Inc. (SHOP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240614C00045000 | 2024-05-15 10:45AM EDT | 45.00 | 14.00 | 14.40 | 15.10 | 0.00 | - | 20 | 69 | 75.39% |
| SHOP240614C00047000 | 2024-05-28 9:33AM EDT | 47.00 | 10.00 | 12.60 | 13.05 | 0.00 | - | 1 | 0 | 76.37% |
| SHOP240614C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 9.26 | 9.35 | 10.25 | 0.00 | - | 3 | 460 | 57.03% |
| SHOP240614C00051000 | 2024-05-29 9:37AM EDT | 51.00 | 6.95 | 8.40 | 9.15 | 0.00 | - | - | 1 | 74.61% |
| SHOP240614C00052000 | 2024-05-20 3:55PM EDT | 52.00 | 7.42 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 57.42% |
| SHOP240614C00053000 | 2024-06-03 1:38PM EDT | 53.00 | 6.30 | 6.80 | 7.10 | +1.55 | +32.63% | 3 | 12 | 51.37% |
| SHOP240614C00054000 | 2024-05-29 1:33PM EDT | 54.00 | 4.70 | 5.65 | 6.10 | 0.00 | - | 5 | 149 | 52.25% |
| SHOP240614C00055000 | 2024-06-03 9:49AM EDT | 55.00 | 4.90 | 5.00 | 5.15 | +0.85 | +20.99% | 2 | 99 | 47.51% |
| SHOP240614C00056000 | 2024-06-03 10:00AM EDT | 56.00 | 3.85 | 4.10 | 4.30 | +0.79 | +25.82% | 17 | 53 | 45.56% |
| SHOP240614C00056500 | 2024-06-03 12:34PM EDT | 56.50 | 2.87 | 3.70 | 3.95 | +0.06 | +2.14% | 48 | 7 | 46.29% |
| SHOP240614C00057000 | 2024-06-03 2:35PM EDT | 57.00 | 2.96 | 3.30 | 3.55 | +0.37 | +14.29% | 64 | 248 | 45.12% |
| SHOP240614C00058000 | 2024-06-03 3:58PM EDT | 58.00 | 2.67 | 2.65 | 2.69 | +0.27 | +11.25% | 447 | 1,519 | 40.09% |
| SHOP240614C00059000 | 2024-06-03 3:58PM EDT | 59.00 | 1.99 | 2.03 | 2.08 | +0.23 | +13.07% | 821 | 781 | 39.80% |
| SHOP240614C00060000 | 2024-06-03 3:59PM EDT | 60.00 | 1.52 | 1.52 | 1.56 | +0.15 | +10.95% | 1,331 | 1,861 | 39.40% |
| SHOP240614C00061000 | 2024-06-03 3:58PM EDT | 61.00 | 1.11 | 1.10 | 1.15 | +0.10 | +9.90% | 422 | 960 | 39.45% |
| SHOP240614C00062000 | 2024-06-03 3:55PM EDT | 62.00 | 0.78 | 0.78 | 0.90 | +0.05 | +6.85% | 299 | 562 | 41.46% |
| SHOP240614C00063000 | 2024-06-03 3:54PM EDT | 63.00 | 0.53 | 0.55 | 0.58 | 0.00 | - | 529 | 710 | 39.65% |
| SHOP240614C00064000 | 2024-06-03 3:58PM EDT | 64.00 | 0.40 | 0.38 | 0.43 | +0.04 | +11.11% | 263 | 376 | 40.92% |
| SHOP240614C00065000 | 2024-06-03 3:59PM EDT | 65.00 | 0.28 | 0.28 | 0.29 | +0.05 | +21.74% | 511 | 1,060 | 40.92% |
| SHOP240614C00066000 | 2024-06-03 3:59PM EDT | 66.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 25 | 306 | 42.58% |
| SHOP240614C00067000 | 2024-06-03 3:43PM EDT | 67.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 39 | 126 | 43.56% |
| SHOP240614C00068000 | 2024-06-03 3:48PM EDT | 68.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 58 | 310 | 45.61% |
| SHOP240614C00069000 | 2024-06-03 2:50PM EDT | 69.00 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 20 | 268 | 48.63% |
| SHOP240614C00070000 | 2024-06-03 2:16PM EDT | 70.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 73 | 566 | 51.56% |
| SHOP240614C00071000 | 2024-06-03 3:21PM EDT | 71.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 123 | 1,648 | 50.20% |
| SHOP240614C00072000 | 2024-06-03 1:40PM EDT | 72.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 48 | 170 | 52.73% |
| SHOP240614C00073000 | 2024-05-31 3:32PM EDT | 73.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 164 | 54.30% |
| SHOP240614C00074000 | 2024-06-03 3:21PM EDT | 74.00 | 0.03 | 0.03 | 0.06 | -0.12 | -80.00% | 1 | 41 | 56.64% |
| SHOP240614C00075000 | 2024-06-03 3:36PM EDT | 75.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 17 | 84 | 58.59% |
| SHOP240614C00076000 | 2024-05-24 9:46AM EDT | 76.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 39 | 62.50% |
| SHOP240614C00077000 | 2024-05-31 2:47PM EDT | 77.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 67 | 64.06% |
| SHOP240614C00078000 | 2024-05-28 1:27PM EDT | 78.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 24 | 66.80% |
| SHOP240614C00079000 | 2024-05-28 1:28PM EDT | 79.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 69.53% |
| SHOP240614C00080000 | 2024-06-03 3:39PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 52 | 133 | 69.53% |
| SHOP240614C00081000 | 2024-05-06 11:47AM EDT | 81.00 | 4.15 | 0.01 | 0.05 | 0.00 | - | 1 | 6 | 71.88% |
| SHOP240614C00082000 | 2024-06-03 10:10AM EDT | 82.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 1 | 29 | 74.61% |
| SHOP240614C00083000 | 2024-05-31 3:04PM EDT | 83.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 45 | 47 | 76.95% |
| SHOP240614C00085000 | 2024-05-31 10:26AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 145 | 79.69% |
| SHOP240614C00090000 | 2024-05-15 2:00PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 286 | 89.06% |
| SHOP240614C00095000 | 2024-06-03 3:20PM EDT | 95.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 13 | 21 | 113.67% |
| SHOP240614C00100000 | 2024-05-29 1:56PM EDT | 100.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 7 | 9 | 124.22% |
| SHOP240614C00105000 | 2024-05-17 12:39PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 129.69% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240614P00045000 | 2024-06-03 3:21PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 14 | 73 | 66.41% |
| SHOP240614P00047000 | 2024-06-03 1:28PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 50 | 55.47% |
| SHOP240614P00048000 | 2024-05-16 12:01PM EDT | 48.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | - | 11 | 55.86% |
| SHOP240614P00049000 | 2024-06-03 9:30AM EDT | 49.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 40 | 57 | 52.34% |
| SHOP240614P00050000 | 2024-06-03 3:29PM EDT | 50.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 25 | 293 | 51.95% |
| SHOP240614P00051000 | 2024-06-03 10:34AM EDT | 51.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 1 | 40 | 49.61% |
| SHOP240614P00052000 | 2024-06-03 3:32PM EDT | 52.00 | 0.08 | 0.04 | 0.09 | -0.05 | -38.46% | 12 | 318 | 45.51% |
| SHOP240614P00053000 | 2024-06-03 2:37PM EDT | 53.00 | 0.13 | 0.09 | 0.12 | -0.07 | -35.00% | 7 | 202 | 42.97% |
| SHOP240614P00054000 | 2024-06-03 3:34PM EDT | 54.00 | 0.18 | 0.12 | 0.17 | -0.13 | -41.94% | 41 | 321 | 40.82% |
| SHOP240614P00055000 | 2024-06-03 3:39PM EDT | 55.00 | 0.27 | 0.23 | 0.26 | -0.11 | -28.95% | 124 | 527 | 39.65% |
| SHOP240614P00056000 | 2024-06-03 3:56PM EDT | 56.00 | 0.41 | 0.37 | 0.40 | -0.26 | -38.81% | 131 | 428 | 38.77% |
| SHOP240614P00056500 | 2024-06-03 3:36PM EDT | 56.50 | 0.50 | 0.34 | 0.49 | -0.17 | -25.37% | 35 | 24 | 38.28% |
| SHOP240614P00057000 | 2024-06-03 3:56PM EDT | 57.00 | 0.64 | 0.55 | 0.60 | -0.14 | -17.95% | 231 | 497 | 37.94% |
| SHOP240614P00058000 | 2024-06-03 3:48PM EDT | 58.00 | 0.88 | 0.84 | 0.88 | -0.27 | -23.48% | 153 | 390 | 37.31% |
| SHOP240614P00059000 | 2024-06-03 3:49PM EDT | 59.00 | 1.28 | 1.22 | 1.27 | -0.31 | -19.50% | 136 | 173 | 37.16% |
| SHOP240614P00060000 | 2024-06-03 3:54PM EDT | 60.00 | 1.83 | 1.69 | 1.76 | -0.33 | -15.28% | 153 | 404 | 37.11% |
| SHOP240614P00061000 | 2024-06-03 3:29PM EDT | 61.00 | 2.50 | 2.28 | 2.35 | -0.35 | -12.28% | 38 | 85 | 37.06% |
| SHOP240614P00062000 | 2024-06-03 12:32PM EDT | 62.00 | 3.14 | 2.95 | 3.25 | -0.84 | -21.11% | 17 | 335 | 42.73% |
| SHOP240614P00063000 | 2024-05-31 3:21PM EDT | 63.00 | 4.08 | 3.70 | 3.85 | -0.77 | -15.88% | 2 | 75 | 38.77% |
| SHOP240614P00064000 | 2024-06-03 12:31PM EDT | 64.00 | 4.92 | 4.35 | 4.70 | -1.08 | -18.00% | 5 | 37 | 39.89% |
| SHOP240614P00065000 | 2024-06-03 1:22PM EDT | 65.00 | 6.15 | 5.20 | 5.65 | -0.70 | -10.22% | 14 | 53 | 43.46% |
| SHOP240614P00066000 | 2024-06-03 10:33AM EDT | 66.00 | 7.01 | 6.05 | 6.70 | -0.79 | -10.13% | 10 | 86 | 50.59% |
| SHOP240614P00067000 | 2024-05-28 10:28AM EDT | 67.00 | 8.80 | 7.15 | 7.60 | 0.00 | - | 2 | 30 | 51.17% |
| SHOP240614P00068000 | 2024-06-03 12:23PM EDT | 68.00 | 9.28 | 7.85 | 8.55 | -0.52 | -5.31% | 5 | 108 | 53.13% |
| SHOP240614P00069000 | 2024-06-03 3:42PM EDT | 69.00 | 9.55 | 9.10 | 9.80 | -1.20 | -11.16% | 8 | 29 | 51.07% |
| SHOP240614P00070000 | 2024-05-31 11:58AM EDT | 70.00 | 11.77 | 10.00 | 10.80 | 0.00 | - | 51 | 106 | 50.59% |
| SHOP240614P00071000 | 2024-05-30 3:06PM EDT | 71.00 | 12.82 | 11.00 | 11.70 | 0.00 | - | 1 | 1 | 73.83% |
| SHOP240614P00072000 | 2024-05-30 3:06PM EDT | 72.00 | 13.78 | 11.95 | 12.70 | 0.00 | - | 1 | 3 | 78.03% |
| SHOP240614P00073000 | 2024-05-20 10:47AM EDT | 73.00 | 14.10 | 12.80 | 13.55 | 0.00 | - | 2 | 6 | 73.44% |
| SHOP240614P00074000 | 2024-05-08 3:45PM EDT | 74.00 | 11.60 | 13.95 | 14.75 | 0.00 | - | - | 0 | 57.42% |
| SHOP240614P00075000 | 2024-06-03 11:22AM EDT | 75.00 | 15.81 | 15.05 | 15.65 | -1.20 | -7.05% | 2 | 25 | 60.55% |
| SHOP240614P00076000 | 2024-05-08 11:10AM EDT | 76.00 | 14.29 | 15.95 | 16.55 | 0.00 | - | - | 0 | 84.28% |
| SHOP240614P00077000 | 2024-05-08 1:00PM EDT | 77.00 | 17.85 | 15.40 | 17.80 | +2.73 | +18.06% | 2 | 0 | 102.93% |
| SHOP240614P00078000 | 2024-05-31 3:12PM EDT | 78.00 | 19.35 | 17.95 | 18.80 | 0.00 | - | 1 | 2 | 73.44% |
| SHOP240614P00079000 | 2024-05-24 11:34AM EDT | 79.00 | 21.40 | 19.00 | 19.80 | 0.00 | - | 1 | 0 | 79.88% |
| SHOP240614P00080000 | 2024-06-03 11:26AM EDT | 80.00 | 20.80 | 20.05 | 20.75 | -0.30 | -1.42% | 2 | 0 | 82.81% |
| SHOP240614P00081000 | 2024-05-09 10:40AM EDT | 81.00 | 18.65 | 20.80 | 21.80 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240614P00082000 | 2024-05-14 11:35AM EDT | 82.00 | 24.42 | 21.90 | 22.55 | 0.00 | - | 1 | 1 | 103.91% |
| SHOP240614P00083000 | 2024-05-09 10:21AM EDT | 83.00 | 21.05 | 22.80 | 23.80 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240614P00105000 | 2024-05-20 9:32AM EDT | 105.00 | 46.04 | 44.85 | 45.80 | 0.00 | - | 2 | 0 | 120.31% |
