La bourse est fermée
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
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 271,34 +1 062,49 (+1,71 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-05-08 9:38AM EDT | 22.50 | 37.59 | 36.95 | 37.60 | 0.00 | - | 2 | 195 | 193.36% |
| SHOP240621C00025000 | 2024-05-21 10:32AM EDT | 25.00 | 33.18 | 34.45 | 35.10 | 0.00 | - | 12 | 179 | 173.83% |
| SHOP240621C00030000 | 2024-05-24 12:39PM EDT | 30.00 | 27.56 | 29.45 | 30.10 | 0.00 | - | 5 | 5,106 | 140.23% |
| SHOP240621C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 23.95 | 24.55 | 25.15 | 0.00 | - | 1 | 583 | 124.61% |
| SHOP240621C00040000 | 2024-06-03 11:03AM EDT | 40.00 | 19.21 | 17.50 | 20.15 | +1.03 | +5.67% | 6 | 501 | 121.68% |
| SHOP240621C00045000 | 2024-06-03 3:22PM EDT | 45.00 | 14.49 | 14.65 | 15.15 | +0.96 | +7.10% | 4 | 928 | 76.47% |
| SHOP240621C00050000 | 2024-06-03 3:46PM EDT | 50.00 | 9.85 | 7.80 | 10.00 | +0.46 | +4.90% | 6 | 3,546 | 57.91% |
| SHOP240621C00051000 | 2024-05-22 3:48PM EDT | 51.00 | 8.35 | 8.80 | 9.20 | 0.00 | - | - | 2 | 52.93% |
| SHOP240621C00052000 | 2024-05-30 1:52PM EDT | 52.00 | 6.70 | 7.85 | 8.30 | 0.00 | - | 2 | 11 | 51.07% |
| SHOP240621C00053000 | 2024-05-31 12:10PM EDT | 53.00 | 5.55 | 6.90 | 8.95 | 0.00 | - | 2 | 124 | 71.00% |
| SHOP240621C00054000 | 2024-05-31 10:03AM EDT | 54.00 | 5.55 | 5.95 | 6.30 | 0.00 | - | 1 | 205 | 47.85% |
| SHOP240621C00055000 | 2024-06-03 3:47PM EDT | 55.00 | 5.21 | 5.20 | 5.30 | +0.36 | +7.42% | 46 | 2,746 | 42.09% |
| SHOP240621C00056000 | 2024-06-03 9:58AM EDT | 56.00 | 4.10 | 4.20 | 4.75 | +0.85 | +26.15% | 30 | 467 | 46.97% |
| SHOP240621C00056500 | 2024-06-03 3:59PM EDT | 56.50 | 4.00 | 4.00 | 4.15 | +0.75 | +23.08% | 13 | 427 | 41.41% |
| SHOP240621C00057000 | 2024-06-03 1:10PM EDT | 57.00 | 3.20 | 3.45 | 3.95 | -0.10 | -3.03% | 103 | 360 | 44.43% |
| SHOP240621C00058000 | 2024-06-03 3:29PM EDT | 58.00 | 2.81 | 2.98 | 3.05 | +0.09 | +3.31% | 182 | 2,238 | 39.06% |
| SHOP240621C00059000 | 2024-06-03 3:59PM EDT | 59.00 | 2.37 | 2.38 | 2.45 | +0.18 | +8.22% | 150 | 1,105 | 38.53% |
| SHOP240621C00060000 | 2024-06-03 3:59PM EDT | 60.00 | 1.90 | 1.88 | 1.91 | +0.20 | +11.76% | 1,708 | 11,027 | 37.74% |
| SHOP240621C00061000 | 2024-06-03 3:58PM EDT | 61.00 | 1.41 | 1.44 | 1.49 | +0.07 | +5.22% | 174 | 761 | 37.79% |
| SHOP240621C00062000 | 2024-06-03 3:59PM EDT | 62.00 | 1.12 | 1.08 | 1.20 | +0.12 | +12.00% | 235 | 1,242 | 38.97% |
| SHOP240621C00063000 | 2024-06-03 3:44PM EDT | 63.00 | 0.79 | 0.78 | 0.85 | +0.04 | +5.33% | 421 | 620 | 37.65% |
| SHOP240621C00064000 | 2024-06-03 3:59PM EDT | 64.00 | 0.61 | 0.60 | 0.74 | +0.04 | +7.02% | 405 | 865 | 40.38% |
| SHOP240621C00065000 | 2024-06-03 3:58PM EDT | 65.00 | 0.45 | 0.43 | 0.48 | +0.01 | +2.27% | 1,910 | 10,082 | 38.38% |
| SHOP240621C00066000 | 2024-06-03 3:56PM EDT | 66.00 | 0.33 | 0.32 | 0.43 | +0.01 | +3.13% | 83 | 904 | 41.16% |
| SHOP240621C00067000 | 2024-06-03 3:43PM EDT | 67.00 | 0.24 | 0.23 | 0.28 | -0.01 | -4.00% | 31 | 381 | 39.84% |
| SHOP240621C00068000 | 2024-06-03 3:11PM EDT | 68.00 | 0.19 | 0.18 | 0.30 | -0.01 | -5.00% | 214 | 123 | 44.24% |
| SHOP240621C00069000 | 2024-06-03 11:15AM EDT | 69.00 | 0.13 | 0.14 | 0.26 | -0.03 | -18.75% | 4 | 625 | 46.09% |
| SHOP240621C00070000 | 2024-06-03 3:53PM EDT | 70.00 | 0.12 | 0.12 | 0.17 | -0.02 | -14.29% | 772 | 12,615 | 44.82% |
| SHOP240621C00075000 | 2024-06-03 3:31PM EDT | 75.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 65 | 10,416 | 50.59% |
| SHOP240621C00080000 | 2024-06-03 1:11PM EDT | 80.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 106 | 4,531 | 56.25% |
| SHOP240621C00085000 | 2024-06-03 9:40AM EDT | 85.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 4,062 | 67.19% |
| SHOP240621C00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 83 | 3,099 | 72.27% |
| SHOP240621C00095000 | 2024-06-03 2:02PM EDT | 95.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 17 | 2,769 | 83.59% |
| SHOP240621C00100000 | 2024-06-03 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 208 | 4,074 | 94.14% |
| SHOP240621C00105000 | 2024-06-03 1:25PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 5,931 | 96.88% |
| SHOP240621C00110000 | 2024-06-03 3:36PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,003 | 96.88% |
| SHOP240621C00115000 | 2024-05-22 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1,292 | 114.06% |
| SHOP240621C00120000 | 2024-05-21 1:31PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 400 | 118.75% |
| SHOP240621C00125000 | 2024-06-03 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 429 | 126.17% |
| SHOP240621C00130000 | 2024-06-03 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 172 | 132.03% |
| SHOP240621C00135000 | 2024-05-15 11:45AM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1,192 | 137.50% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-05-31 9:32AM EDT | 22.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 10 | 1,696 | 181.25% |
| SHOP240621P00025000 | 2024-06-03 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 3,019 | 151.56% |
| SHOP240621P00030000 | 2024-05-22 10:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 3,466 | 103.13% |
| SHOP240621P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 39 | 3,127 | 102.34% |
| SHOP240621P00040000 | 2024-06-03 11:52AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 11 | 2,686 | 80.08% |
| SHOP240621P00045000 | 2024-06-03 12:02PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 36 | 8,049 | 50.78% |
| SHOP240621P00050000 | 2024-06-03 3:59PM EDT | 50.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 125 | 10,813 | 43.56% |
| SHOP240621P00051000 | 2024-06-03 3:58PM EDT | 51.00 | 0.12 | 0.08 | 0.14 | -0.05 | -29.41% | 2 | 189 | 44.14% |
| SHOP240621P00052000 | 2024-06-03 10:20AM EDT | 52.00 | 0.16 | 0.12 | 0.16 | -0.03 | -15.79% | 6 | 91 | 40.92% |
| SHOP240621P00053000 | 2024-06-03 3:53PM EDT | 53.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 432 | 665 | 38.97% |
| SHOP240621P00054000 | 2024-06-03 3:45PM EDT | 54.00 | 0.31 | 0.27 | 0.30 | -0.09 | -22.50% | 465 | 2,396 | 37.99% |
| SHOP240621P00055000 | 2024-06-03 3:59PM EDT | 55.00 | 0.41 | 0.40 | 0.41 | -0.12 | -22.64% | 452 | 10,233 | 36.52% |
| SHOP240621P00056000 | 2024-06-03 3:59PM EDT | 56.00 | 0.60 | 0.57 | 0.63 | -0.42 | -41.18% | 91 | 730 | 36.96% |
| SHOP240621P00056500 | 2024-06-03 1:56PM EDT | 56.50 | 0.84 | 0.60 | 0.76 | -0.06 | -6.67% | 26 | 689 | 37.06% |
| SHOP240621P00057000 | 2024-06-03 2:43PM EDT | 57.00 | 0.98 | 0.77 | 0.90 | -0.07 | -6.67% | 196 | 834 | 36.96% |
| SHOP240621P00058000 | 2024-06-03 3:58PM EDT | 58.00 | 1.18 | 1.11 | 1.15 | -0.24 | -16.90% | 475 | 596 | 35.11% |
| SHOP240621P00059000 | 2024-06-03 3:41PM EDT | 59.00 | 1.58 | 1.51 | 1.57 | -0.30 | -15.96% | 109 | 529 | 35.16% |
| SHOP240621P00060000 | 2024-06-03 3:59PM EDT | 60.00 | 2.05 | 2.00 | 2.05 | -0.33 | -13.87% | 429 | 8,399 | 34.82% |
| SHOP240621P00061000 | 2024-06-03 9:43AM EDT | 61.00 | 2.89 | 2.57 | 2.65 | -0.71 | -19.72% | 7 | 49 | 35.16% |
| SHOP240621P00062000 | 2024-06-03 11:05AM EDT | 62.00 | 3.80 | 3.20 | 3.35 | -0.54 | -12.44% | 634 | 225 | 35.99% |
| SHOP240621P00063000 | 2024-06-03 11:32AM EDT | 63.00 | 4.42 | 3.90 | 4.10 | -0.52 | -10.53% | 1 | 32 | 36.52% |
| SHOP240621P00064000 | 2024-05-31 1:18PM EDT | 64.00 | 6.02 | 4.50 | 4.90 | 0.00 | - | 13 | 25 | 36.96% |
| SHOP240621P00065000 | 2024-06-03 3:51PM EDT | 65.00 | 5.72 | 5.50 | 5.95 | -0.51 | -8.19% | 87 | 4,702 | 42.97% |
| SHOP240621P00066000 | 2024-06-03 10:33AM EDT | 66.00 | 7.02 | 6.35 | 6.85 | -1.85 | -20.86% | 1 | 3 | 44.73% |
| SHOP240621P00067000 | 2024-06-03 12:23PM EDT | 67.00 | 8.32 | 7.20 | 7.60 | +0.27 | +3.35% | 7 | 2 | 40.63% |
| SHOP240621P00068000 | 2024-06-03 12:23PM EDT | 68.00 | 9.23 | 8.10 | 8.75 | -1.37 | -12.92% | 5 | 6 | 49.71% |
| SHOP240621P00069000 | 2024-06-03 9:39AM EDT | 69.00 | 9.50 | 9.10 | 9.55 | -0.75 | -7.32% | 1 | 1 | 45.61% |
| SHOP240621P00070000 | 2024-06-03 3:51PM EDT | 70.00 | 10.47 | 10.00 | 10.50 | -0.43 | -3.94% | 119 | 5,190 | 46.48% |
| SHOP240621P00075000 | 2024-06-03 3:58PM EDT | 75.00 | 15.45 | 15.25 | 15.65 | -1.35 | -8.04% | 52 | 748 | 57.81% |
| SHOP240621P00080000 | 2024-06-03 10:51AM EDT | 80.00 | 20.85 | 20.05 | 20.55 | -0.80 | -3.70% | 5 | 61 | 77.64% |
| SHOP240621P00085000 | 2024-05-30 11:04AM EDT | 85.00 | 27.00 | 25.05 | 25.65 | 0.00 | - | 2 | 3 | 69.53% |
| SHOP240621P00090000 | 2024-05-16 11:42AM EDT | 90.00 | 31.45 | 30.10 | 30.65 | 0.00 | - | 1 | 0 | 83.20% |
| SHOP240621P00095000 | 2024-05-10 2:59PM EDT | 95.00 | 35.75 | 35.10 | 35.65 | 0.00 | - | 2 | 1 | 92.19% |
| SHOP240621P00100000 | 2024-05-08 3:12PM EDT | 100.00 | 37.50 | 40.05 | 40.65 | 0.00 | - | 301 | 0 | 95.70% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 57.30 | 60.05 | 60.60 | 0.00 | - | 53 | 0 | 114.84% |
| SHOP240621P00125000 | 2024-05-06 3:44PM EDT | 125.00 | 47.76 | 65.05 | 65.65 | 0.00 | - | - | 0 | 129.69% |
| SHOP240621P00130000 | 2024-05-01 2:11PM EDT | 130.00 | 59.90 | 68.70 | 73.00 | 0.00 | - | - | 0 | 190.53% |
| SHOP240621P00135000 | 2024-05-14 9:43AM EDT | 135.00 | 77.83 | 75.05 | 75.65 | 0.00 | - | 1 | 0 | 140.63% |
