Marchés français ouverture 1 h 24 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 639,60 +6,58 (+0,02 %) EUR/USD
1,0723 +0,0016 (+0,15 %) HANG SENG
18 027,28 -308,04 (-1,68 %) Bitcoin EUR
60 254,67 -699,04 (-1,15 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00047000 | 2024-06-20 1:06PM EDT | 47.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00048000 | 2024-06-12 12:15PM EDT | 48.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240628C00050000 | 2024-06-07 2:24PM EDT | 50.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240628C00051000 | 2024-05-30 11:48AM EDT | 51.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00052000 | 2024-06-20 10:06AM EDT | 52.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00053000 | 2024-06-20 9:33AM EDT | 53.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00054000 | 2024-06-20 10:14AM EDT | 54.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00055000 | 2024-06-20 11:22AM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240628C00056000 | 2024-06-20 2:05PM EDT | 56.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240628C00057000 | 2024-06-20 2:05PM EDT | 57.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240628C00058000 | 2024-06-20 1:16PM EDT | 58.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240628C00059000 | 2024-06-18 3:37PM EDT | 59.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240628C00060000 | 2024-06-20 3:50PM EDT | 60.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP240628C00061000 | 2024-06-20 3:50PM EDT | 61.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SHOP240628C00062000 | 2024-06-20 12:10PM EDT | 62.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP240628C00063000 | 2024-06-20 3:58PM EDT | 63.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SHOP240628C00064000 | 2024-06-20 3:50PM EDT | 64.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.39% |
| SHOP240628C00065000 | 2024-06-20 3:59PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 3.13% |
| SHOP240628C00066000 | 2024-06-20 3:56PM EDT | 66.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| SHOP240628C00067000 | 2024-06-20 3:58PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| SHOP240628C00068000 | 2024-06-20 3:51PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 12.50% |
| SHOP240628C00069000 | 2024-06-20 3:53PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SHOP240628C00070000 | 2024-06-20 3:56PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 12.50% |
| SHOP240628C00071000 | 2024-06-20 3:21PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| SHOP240628C00072000 | 2024-06-20 3:42PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| SHOP240628C00073000 | 2024-06-20 1:47PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SHOP240628C00074000 | 2024-06-20 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SHOP240628C00075000 | 2024-06-20 3:52PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SHOP240628C00080000 | 2024-06-20 1:38PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| SHOP240628C00085000 | 2024-06-20 3:01PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240628C00090000 | 2024-06-18 2:15PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP240628C00095000 | 2024-06-18 11:12AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-06-20 11:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240628P00047000 | 2024-06-10 3:14PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 50.00% |
| SHOP240628P00048000 | 2024-06-17 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240628P00049000 | 2024-06-14 3:51PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240628P00050000 | 2024-06-18 3:55PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SHOP240628P00051000 | 2024-06-18 10:13AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHOP240628P00052000 | 2024-06-18 1:11PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SHOP240628P00053000 | 2024-06-20 2:37PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SHOP240628P00054000 | 2024-06-20 1:07PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SHOP240628P00055000 | 2024-06-20 3:16PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHOP240628P00056000 | 2024-06-20 12:38PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SHOP240628P00056500 | 2024-06-18 1:21PM EDT | 56.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHOP240628P00057000 | 2024-06-20 1:30PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SHOP240628P00058000 | 2024-06-20 3:36PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| SHOP240628P00059000 | 2024-06-20 3:50PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SHOP240628P00060000 | 2024-06-20 3:54PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 12.50% |
| SHOP240628P00061000 | 2024-06-20 3:45PM EDT | 61.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| SHOP240628P00062000 | 2024-06-20 3:48PM EDT | 62.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| SHOP240628P00063000 | 2024-06-20 3:59PM EDT | 63.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| SHOP240628P00064000 | 2024-06-20 3:52PM EDT | 64.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| SHOP240628P00065000 | 2024-06-20 3:47PM EDT | 65.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SHOP240628P00066000 | 2024-06-20 3:51PM EDT | 66.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SHOP240628P00067000 | 2024-06-20 3:19PM EDT | 67.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHOP240628P00068000 | 2024-06-20 3:41PM EDT | 68.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240628P00069000 | 2024-06-20 1:29PM EDT | 69.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240628P00070000 | 2024-06-20 3:41PM EDT | 70.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP240628P00071000 | 2024-06-18 12:49PM EDT | 71.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240628P00072000 | 2024-06-20 11:02AM EDT | 72.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00073000 | 2024-06-17 10:06AM EDT | 73.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240628P00074000 | 2024-06-17 2:05PM EDT | 74.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240628P00075000 | 2024-06-20 3:27PM EDT | 75.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00080000 | 2024-06-18 12:43PM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240628P00085000 | 2024-06-20 10:16AM EDT | 85.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
