La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 798,59 +759,04 (+1,35 %)
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’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726C00040000 | 2024-06-27 10:38AM EDT | 40.00 | 26.28 | 24.15 | 28.30 | 0.00 | - | 1 | 4 | 98.05% |
| SHOP240726C00045000 | 2024-06-17 2:10PM EDT | 45.00 | 21.75 | 19.25 | 23.30 | 0.00 | - | - | 10 | 81.54% |
| SHOP240726C00050000 | 2024-06-13 2:47PM EDT | 50.00 | 14.79 | 14.80 | 18.35 | 0.00 | - | 3 | 3 | 76.07% |
| SHOP240726C00055000 | 2024-06-20 10:04AM EDT | 55.00 | 10.25 | 10.00 | 13.45 | 0.00 | - | 5 | 6 | 59.77% |
| SHOP240726C00056000 | 2024-06-21 1:27PM EDT | 56.00 | 9.15 | 8.65 | 12.50 | 0.00 | - | 4 | 4 | 51.37% |
| SHOP240726C00058000 | 2024-06-28 10:33AM EDT | 58.00 | 9.60 | 7.60 | 10.50 | +0.40 | +4.35% | 1 | 5 | 54.39% |
| SHOP240726C00059000 | 2024-06-25 11:34AM EDT | 59.00 | 7.15 | 7.55 | 8.90 | 0.00 | - | 1 | 2 | 53.27% |
| SHOP240726C00060000 | 2024-06-28 2:56PM EDT | 60.00 | 6.88 | 6.70 | 7.60 | -0.51 | -6.90% | 3 | 32 | 55.23% |
| SHOP240726C00061000 | 2024-06-28 1:39PM EDT | 61.00 | 6.12 | 5.90 | 7.35 | +0.44 | +7.75% | 1 | 27 | 50.54% |
| SHOP240726C00062000 | 2024-06-28 3:19PM EDT | 62.00 | 5.20 | 4.70 | 5.85 | -0.65 | -11.11% | 10 | 74 | 48.88% |
| SHOP240726C00063000 | 2024-06-27 3:05PM EDT | 63.00 | 5.09 | 3.55 | 5.05 | 0.00 | - | 4 | 99 | 46.36% |
| SHOP240726C00064000 | 2024-06-28 11:31AM EDT | 64.00 | 4.30 | 3.80 | 4.80 | 0.00 | - | 2 | 103 | 51.32% |
| SHOP240726C00065000 | 2024-06-28 3:31PM EDT | 65.00 | 3.15 | 3.35 | 3.55 | -0.75 | -19.23% | 18 | 202 | 41.41% |
| SHOP240726C00066000 | 2024-06-28 3:47PM EDT | 66.00 | 2.87 | 2.63 | 3.05 | -0.40 | -12.23% | 25 | 344 | 41.48% |
| SHOP240726C00067000 | 2024-06-28 3:08PM EDT | 67.00 | 2.37 | 2.35 | 2.53 | -0.35 | -12.87% | 76 | 171 | 40.58% |
| SHOP240726C00068000 | 2024-06-28 3:57PM EDT | 68.00 | 2.05 | 1.77 | 2.14 | -0.25 | -10.87% | 92 | 266 | 40.72% |
| SHOP240726C00069000 | 2024-06-28 2:49PM EDT | 69.00 | 1.65 | 1.59 | 2.20 | -0.27 | -14.06% | 20 | 145 | 46.66% |
| SHOP240726C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 1.38 | 1.25 | 1.63 | -0.26 | -15.85% | 253 | 474 | 42.97% |
| SHOP240726C00071000 | 2024-06-28 3:27PM EDT | 71.00 | 1.03 | 1.05 | 1.24 | -0.32 | -23.70% | 19 | 91 | 41.09% |
| SHOP240726C00072000 | 2024-06-28 2:15PM EDT | 72.00 | 0.90 | 0.84 | 1.01 | -0.22 | -19.64% | 45 | 166 | 41.02% |
| SHOP240726C00073000 | 2024-06-28 3:54PM EDT | 73.00 | 0.75 | 0.69 | 0.89 | -0.20 | -21.05% | 59 | 291 | 42.33% |
| SHOP240726C00074000 | 2024-06-28 3:45PM EDT | 74.00 | 0.55 | 0.56 | 1.06 | -0.15 | -21.43% | 11 | 79 | 48.88% |
| SHOP240726C00075000 | 2024-06-28 3:43PM EDT | 75.00 | 0.48 | 0.45 | 0.53 | -0.10 | -17.24% | 32 | 551 | 41.07% |
| SHOP240726C00076000 | 2024-06-28 3:51PM EDT | 76.00 | 0.37 | 0.36 | 0.49 | -0.13 | -26.00% | 11 | 151 | 42.87% |
| SHOP240726C00077000 | 2024-06-28 10:50AM EDT | 77.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 2 | 43 | 43.12% |
| SHOP240726C00078000 | 2024-06-28 3:08PM EDT | 78.00 | 0.28 | 0.25 | 0.61 | -0.06 | -17.65% | 1 | 10 | 51.37% |
| SHOP240726C00080000 | 2024-06-28 3:30PM EDT | 80.00 | 0.17 | 0.18 | 0.22 | -0.13 | -43.33% | 9 | 336 | 44.04% |
| SHOP240726C00085000 | 2024-06-28 2:27PM EDT | 85.00 | 0.07 | 0.03 | 0.45 | -0.16 | -69.57% | 20 | 28 | 55.37% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726P00045000 | 2024-06-21 9:46AM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 114.75% |
| SHOP240726P00049000 | 2024-06-13 10:57AM EDT | 49.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 5 | 21 | 65.23% |
| SHOP240726P00050000 | 2024-06-28 3:19PM EDT | 50.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 11 | 72 | 55.66% |
| SHOP240726P00051000 | 2024-06-28 12:42PM EDT | 51.00 | 0.07 | 0.00 | 0.47 | -0.06 | -46.15% | 1 | 16 | 59.28% |
| SHOP240726P00052000 | 2024-06-26 3:28PM EDT | 52.00 | 0.15 | 0.04 | 0.50 | 0.00 | - | 1 | 3 | 57.42% |
| SHOP240726P00053000 | 2024-06-12 10:11AM EDT | 53.00 | 0.22 | 0.05 | 0.54 | 0.00 | - | - | 1 | 54.88% |
| SHOP240726P00054000 | 2024-06-27 10:59AM EDT | 54.00 | 0.20 | 0.06 | 0.60 | 0.00 | - | 8 | 35 | 52.54% |
| SHOP240726P00055000 | 2024-06-26 2:11PM EDT | 55.00 | 0.21 | 0.08 | 0.46 | 0.00 | - | 12 | 34 | 53.32% |
| SHOP240726P00056000 | 2024-06-28 2:01PM EDT | 56.00 | 0.20 | 0.11 | 0.32 | -0.03 | -13.04% | 1 | 71 | 44.73% |
| SHOP240726P00057000 | 2024-06-28 10:59AM EDT | 57.00 | 0.24 | 0.14 | 0.35 | +0.01 | +4.35% | 2 | 308 | 42.09% |
| SHOP240726P00058000 | 2024-06-28 9:48AM EDT | 58.00 | 0.32 | 0.21 | 0.40 | -0.03 | -8.57% | 4 | 146 | 39.84% |
| SHOP240726P00059000 | 2024-06-28 1:37PM EDT | 59.00 | 0.49 | 0.41 | 0.65 | +0.06 | +13.95% | 8 | 154 | 42.24% |
| SHOP240726P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.65 | 0.55 | 0.61 | +0.07 | +12.07% | 19 | 279 | 37.13% |
| SHOP240726P00061000 | 2024-06-28 12:08PM EDT | 61.00 | 0.80 | 0.72 | 0.88 | +0.06 | +8.11% | 6 | 65 | 38.23% |
| SHOP240726P00062000 | 2024-06-28 3:08PM EDT | 62.00 | 1.05 | 0.98 | 1.05 | +0.04 | +3.96% | 34 | 75 | 36.57% |
| SHOP240726P00063000 | 2024-06-28 3:28PM EDT | 63.00 | 1.38 | 1.23 | 1.40 | +0.21 | +17.95% | 39 | 64 | 37.21% |
| SHOP240726P00064000 | 2024-06-28 1:40PM EDT | 64.00 | 1.63 | 1.58 | 2.13 | +0.03 | +1.87% | 52 | 115 | 42.43% |
| SHOP240726P00065000 | 2024-06-28 3:36PM EDT | 65.00 | 2.11 | 1.80 | 2.41 | +0.17 | +8.76% | 29 | 181 | 40.14% |
| SHOP240726P00066000 | 2024-06-28 2:18PM EDT | 66.00 | 2.45 | 2.26 | 2.72 | -0.05 | -2.00% | 9 | 103 | 37.65% |
| SHOP240726P00067000 | 2024-06-28 1:39PM EDT | 67.00 | 2.99 | 2.85 | 3.75 | +0.16 | +5.65% | 3 | 22 | 44.29% |
| SHOP240726P00068000 | 2024-06-28 10:06AM EDT | 68.00 | 3.23 | 3.35 | 4.85 | -0.22 | -6.38% | 10 | 53 | 51.29% |
| SHOP240726P00069000 | 2024-06-28 9:50AM EDT | 69.00 | 4.45 | 3.70 | 4.95 | +0.28 | +6.71% | 23 | 10 | 43.80% |
| SHOP240726P00070000 | 2024-06-28 12:56PM EDT | 70.00 | 4.97 | 4.75 | 5.75 | +0.31 | +6.65% | 1 | 33 | 45.51% |
| SHOP240726P00071000 | 2024-06-18 3:48PM EDT | 71.00 | 7.65 | 5.55 | 7.00 | 0.00 | - | 1 | 1 | 53.61% |
| SHOP240726P00072000 | 2024-06-14 2:34PM EDT | 72.00 | 6.20 | 6.35 | 7.90 | 0.00 | - | 1 | 2 | 56.25% |
| SHOP240726P00074000 | 2024-06-24 9:37AM EDT | 74.00 | 9.01 | 6.50 | 9.10 | 0.00 | - | 5 | 5 | 50.54% |
| SHOP240726P00078000 | 2024-06-28 1:48PM EDT | 78.00 | 12.26 | 10.90 | 14.00 | +1.11 | +9.96% | 1 | 2 | 79.54% |
| SHOP240726P00080000 | 2024-06-14 12:02PM EDT | 80.00 | 12.63 | 12.00 | 16.20 | 0.00 | - | - | 1 | 89.31% |
