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
56 799,43 +674,09 (+1,20 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-06-18 11:05AM EDT | 40.00 | 25.09 | 24.25 | 28.40 | 0.00 | - | - | 1 | 95.21% |
| SHOP240802C00055000 | 2024-06-21 2:48PM EDT | 55.00 | 11.17 | 11.35 | 14.00 | 0.00 | - | 2 | 2 | 73.39% |
| SHOP240802C00057000 | 2024-06-27 1:22PM EDT | 57.00 | 10.72 | 8.35 | 12.30 | 0.00 | - | 3 | 4 | 58.01% |
| SHOP240802C00060000 | 2024-06-28 12:47PM EDT | 60.00 | 7.71 | 6.15 | 10.00 | -0.68 | -8.10% | 1 | 24 | 56.69% |
| SHOP240802C00061000 | 2024-06-28 3:07PM EDT | 61.00 | 7.28 | 6.15 | 7.85 | -0.34 | -4.46% | 7 | 3 | 50.73% |
| SHOP240802C00062000 | 2024-06-27 1:44PM EDT | 62.00 | 6.97 | 5.35 | 8.60 | 0.00 | - | 8 | 16 | 59.18% |
| SHOP240802C00063000 | 2024-06-28 10:10AM EDT | 63.00 | 6.51 | 4.80 | 7.65 | +0.91 | +16.25% | 1 | 14 | 57.01% |
| SHOP240802C00064000 | 2024-06-28 10:05AM EDT | 64.00 | 5.77 | 4.75 | 5.95 | +0.08 | +1.41% | 2 | 84 | 52.93% |
| SHOP240802C00065000 | 2024-06-28 1:25PM EDT | 65.00 | 4.85 | 4.20 | 4.90 | -0.38 | -7.27% | 11 | 248 | 53.86% |
| SHOP240802C00066000 | 2024-06-28 1:18PM EDT | 66.00 | 4.30 | 3.65 | 4.75 | -0.49 | -10.23% | 23 | 122 | 51.25% |
| SHOP240802C00067000 | 2024-06-28 3:31PM EDT | 67.00 | 3.70 | 2.53 | 5.00 | -0.45 | -10.84% | 21 | 108 | 51.44% |
| SHOP240802C00068000 | 2024-06-28 3:19PM EDT | 68.00 | 3.25 | 3.10 | 3.55 | -0.48 | -12.87% | 19 | 106 | 51.12% |
| SHOP240802C00069000 | 2024-06-28 3:03PM EDT | 69.00 | 3.03 | 2.60 | 3.30 | -0.33 | -9.82% | 4 | 73 | 51.17% |
| SHOP240802C00070000 | 2024-06-28 3:34PM EDT | 70.00 | 2.48 | 2.48 | 2.76 | -0.42 | -14.48% | 133 | 420 | 51.34% |
| SHOP240802C00071000 | 2024-06-27 12:58PM EDT | 71.00 | 2.61 | 1.80 | 2.90 | 0.00 | - | 3 | 23 | 51.90% |
| SHOP240802C00072000 | 2024-06-28 1:53PM EDT | 72.00 | 2.09 | 1.02 | 2.25 | -0.20 | -8.73% | 6 | 24 | 54.39% |
| SHOP240802C00073000 | 2024-06-28 10:10AM EDT | 73.00 | 1.93 | 1.26 | 1.98 | -0.01 | -0.52% | 1 | 31 | 54.27% |
| SHOP240802C00074000 | 2024-06-28 9:50AM EDT | 74.00 | 1.74 | 1.38 | 2.73 | +0.03 | +1.75% | 2 | 18 | 58.74% |
| SHOP240802C00075000 | 2024-06-28 3:47PM EDT | 75.00 | 1.30 | 1.21 | 1.45 | -0.27 | -17.20% | 21 | 386 | 51.12% |
| SHOP240802C00076000 | 2024-06-27 12:23PM EDT | 76.00 | 1.42 | 1.02 | 1.59 | +0.12 | +9.23% | 1 | 24 | 53.66% |
| SHOP240802C00078000 | 2024-06-28 12:33PM EDT | 78.00 | 0.98 | 0.77 | 1.14 | -0.04 | -3.92% | 2 | 24 | 53.00% |
| SHOP240802C00080000 | 2024-06-28 3:07PM EDT | 80.00 | 0.72 | 0.59 | 0.85 | -0.08 | -10.00% | 4 | 81 | 53.13% |
| SHOP240802C00085000 | 2024-06-28 12:47PM EDT | 85.00 | 0.46 | 0.28 | 0.68 | +0.05 | +12.20% | 3 | 81 | 57.81% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00050000 | 2024-06-26 10:45AM EDT | 50.00 | 1.39 | 0.10 | 1.01 | 0.00 | - | 12 | 49 | 69.04% |
| SHOP240802P00052000 | 2024-06-28 10:19AM EDT | 52.00 | 0.30 | 0.14 | 1.18 | -0.07 | -18.92% | 1 | 5 | 64.55% |
| SHOP240802P00053000 | 2024-06-27 3:29PM EDT | 53.00 | 0.43 | 0.17 | 0.59 | 0.00 | - | 4 | 10,107 | 52.20% |
| SHOP240802P00054000 | 2024-06-28 2:39PM EDT | 54.00 | 0.52 | 0.21 | 0.72 | +0.02 | +4.00% | 8,562 | 12 | 51.42% |
| SHOP240802P00055000 | 2024-06-27 3:05PM EDT | 55.00 | 0.58 | 0.28 | 1.59 | 0.00 | - | 1 | 50 | 59.52% |
| SHOP240802P00056000 | 2024-06-28 10:59AM EDT | 56.00 | 0.62 | 0.32 | 1.01 | -0.50 | -44.64% | 2 | 63 | 57.03% |
| SHOP240802P00057000 | 2024-06-28 3:24PM EDT | 57.00 | 0.84 | 0.69 | 0.87 | -0.11 | -11.58% | 3 | 188 | 50.10% |
| SHOP240802P00058000 | 2024-06-28 10:19AM EDT | 58.00 | 0.88 | 0.53 | 1.46 | -0.06 | -6.38% | 3 | 72 | 56.93% |
| SHOP240802P00059000 | 2024-06-28 12:41PM EDT | 59.00 | 1.22 | 0.63 | 1.37 | +0.02 | +1.67% | 5 | 91 | 50.98% |
| SHOP240802P00060000 | 2024-06-28 1:26PM EDT | 60.00 | 1.44 | 1.27 | 2.20 | +0.04 | +2.86% | 4 | 104 | 52.30% |
| SHOP240802P00061000 | 2024-06-25 10:16AM EDT | 61.00 | 2.44 | 1.53 | 2.33 | 0.00 | - | 1 | 13 | 50.44% |
| SHOP240802P00062000 | 2024-06-28 11:05AM EDT | 62.00 | 1.90 | 1.80 | 2.34 | -0.15 | -7.32% | 38 | 99 | 51.25% |
| SHOP240802P00063000 | 2024-06-26 2:19PM EDT | 63.00 | 2.80 | 1.39 | 3.05 | 0.00 | - | 2 | 117 | 55.37% |
| SHOP240802P00064000 | 2024-06-28 10:09AM EDT | 64.00 | 2.74 | 1.96 | 3.50 | +0.01 | +0.37% | 31 | 89 | 55.47% |
| SHOP240802P00065000 | 2024-06-28 12:53PM EDT | 65.00 | 3.32 | 2.14 | 3.95 | +0.18 | +5.73% | 11 | 31 | 55.10% |
| SHOP240802P00066000 | 2024-06-27 2:59PM EDT | 66.00 | 3.45 | 3.30 | 4.45 | -0.28 | -7.51% | 2 | 20 | 54.93% |
| SHOP240802P00067000 | 2024-06-28 10:39AM EDT | 67.00 | 3.96 | 3.40 | 4.95 | -0.92 | -18.85% | 8 | 61 | 54.32% |
| SHOP240802P00068000 | 2024-06-28 10:08AM EDT | 68.00 | 4.51 | 3.70 | 6.60 | -1.97 | -30.40% | 1 | 2 | 67.41% |
| SHOP240802P00069000 | 2024-06-28 12:40PM EDT | 69.00 | 5.00 | 4.40 | 6.15 | -1.00 | -16.67% | 1 | 10 | 54.30% |
| SHOP240802P00070000 | 2024-06-27 10:06AM EDT | 70.00 | 6.45 | 5.40 | 6.80 | 0.00 | - | 5 | 31 | 54.30% |
| SHOP240802P00071000 | 2024-06-17 11:28AM EDT | 71.00 | 7.39 | 6.15 | 7.50 | 0.00 | - | - | 1 | 54.54% |
