La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 261,32 +277,32 (+0,46 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-06-18 3:52PM EDT | 12.50 | 52.20 | 51.00 | 55.15 | 0.00 | - | 1 | 395 | 132.52% |
| SHOP250117C00015000 | 2024-06-04 3:15PM EDT | 15.00 | 45.86 | 48.50 | 52.75 | 0.00 | - | 2 | 726 | 120.22% |
| SHOP250117C00017500 | 2024-06-10 9:55AM EDT | 17.50 | 45.05 | 46.10 | 50.35 | 0.00 | - | 1 | 37 | 111.72% |
| SHOP250117C00020000 | 2024-06-10 11:14AM EDT | 20.00 | 43.06 | 43.65 | 47.70 | 0.00 | - | 1 | 448 | 99.32% |
| SHOP250117C00022500 | 2024-06-21 2:56PM EDT | 22.50 | 43.19 | 41.30 | 45.55 | +0.84 | +1.98% | 10 | 142 | 97.22% |
| SHOP250117C00025000 | 2024-06-18 12:35PM EDT | 25.00 | 40.25 | 39.00 | 43.15 | 0.00 | - | 2 | 1,463 | 91.94% |
| SHOP250117C00030000 | 2024-06-20 2:55PM EDT | 30.00 | 35.10 | 34.15 | 38.40 | 0.00 | - | 6 | 2,475 | 80.13% |
| SHOP250117C00035000 | 2024-06-14 2:44PM EDT | 35.00 | 33.50 | 30.30 | 33.05 | 0.00 | - | 1 | 2,611 | 72.36% |
| SHOP250117C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 27.00 | 26.75 | 27.40 | +1.08 | +4.17% | 25 | 3,839 | 64.40% |
| SHOP250117C00045000 | 2024-06-18 1:55PM EDT | 45.00 | 22.30 | 22.50 | 23.05 | 0.00 | - | 23 | 1,027 | 59.05% |
| SHOP250117C00050000 | 2024-06-21 3:35PM EDT | 50.00 | 18.94 | 18.95 | 19.15 | +0.91 | +5.05% | 6 | 5,863 | 56.89% |
| SHOP250117C00055000 | 2024-06-21 3:11PM EDT | 55.00 | 15.25 | 15.40 | 15.65 | +0.49 | +3.32% | 4 | 2,805 | 54.00% |
| SHOP250117C00060000 | 2024-06-21 3:42PM EDT | 60.00 | 12.45 | 12.40 | 14.20 | +0.78 | +6.68% | 93 | 4,352 | 56.59% |
| SHOP250117C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 9.92 | 9.85 | 10.00 | +0.65 | +7.01% | 73 | 8,508 | 50.79% |
| SHOP250117C00070000 | 2024-06-21 3:44PM EDT | 70.00 | 7.70 | 7.55 | 7.85 | +0.60 | +8.45% | 93 | 6,919 | 50.07% |
| SHOP250117C00075000 | 2024-06-21 3:51PM EDT | 75.00 | 6.05 | 5.90 | 6.05 | +0.63 | +11.62% | 93 | 4,097 | 48.96% |
| SHOP250117C00080000 | 2024-06-21 3:24PM EDT | 80.00 | 4.60 | 4.55 | 4.65 | +0.40 | +9.52% | 76 | 11,288 | 48.29% |
| SHOP250117C00085000 | 2024-06-21 1:57PM EDT | 85.00 | 3.53 | 3.40 | 3.60 | +0.33 | +10.31% | 30 | 3,669 | 48.07% |
| SHOP250117C00090000 | 2024-06-21 12:46PM EDT | 90.00 | 2.67 | 2.64 | 2.80 | +0.10 | +3.89% | 15 | 4,812 | 48.06% |
| SHOP250117C00095000 | 2024-06-21 1:51PM EDT | 95.00 | 2.10 | 2.00 | 2.10 | +0.10 | +5.00% | 3 | 3,838 | 47.51% |
| SHOP250117C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 1.58 | 1.47 | 1.62 | +0.19 | +13.67% | 59 | 6,237 | 47.51% |
| SHOP250117C00105000 | 2024-06-20 12:52PM EDT | 105.00 | 1.08 | 1.09 | 1.26 | 0.00 | - | 2 | 1,475 | 47.63% |
| SHOP250117C00110000 | 2024-06-21 2:58PM EDT | 110.00 | 0.95 | 0.82 | 0.98 | +0.08 | +9.20% | 17 | 873 | 47.73% |
| SHOP250117C00115000 | 2024-06-21 11:59AM EDT | 115.00 | 0.71 | 0.62 | 0.77 | +0.01 | +1.43% | 1 | 1,652 | 47.93% |
| SHOP250117C00120000 | 2024-06-21 10:00AM EDT | 120.00 | 0.55 | 0.47 | 0.61 | +0.04 | +7.84% | 1 | 2,759 | 48.17% |
| SHOP250117C00125000 | 2024-06-14 2:59PM EDT | 125.00 | 0.55 | 0.42 | 0.49 | 0.00 | - | 22 | 196 | 48.49% |
| SHOP250117C00130000 | 2024-06-20 12:54PM EDT | 130.00 | 0.33 | 0.35 | 0.43 | 0.00 | - | 5 | 485 | 49.54% |
| SHOP250117C00135000 | 2024-06-21 1:54PM EDT | 135.00 | 0.28 | 0.25 | 0.41 | -0.07 | -20.00% | 139 | 2,705 | 51.17% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-06-07 12:19PM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 200 | 4,552 | 88.28% |
| SHOP250117P00015000 | 2024-06-04 1:56PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 1,217 | 80.86% |
| SHOP250117P00017500 | 2024-06-04 1:54PM EDT | 17.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 100 | 387 | 75.78% |
| SHOP250117P00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 100 | 2,556 | 68.95% |
| SHOP250117P00022500 | 2024-06-21 12:34PM EDT | 22.50 | 0.08 | 0.03 | 0.14 | +0.02 | +33.33% | 60 | 1,265 | 63.48% |
| SHOP250117P00025000 | 2024-06-21 12:36PM EDT | 25.00 | 0.10 | 0.05 | 0.23 | +0.03 | +42.86% | 60 | 2,165 | 61.91% |
| SHOP250117P00030000 | 2024-06-21 2:20PM EDT | 30.00 | 0.18 | 0.17 | 0.26 | -0.04 | -18.18% | 2 | 5,688 | 54.69% |
| SHOP250117P00035000 | 2024-06-18 11:04AM EDT | 35.00 | 0.43 | 0.38 | 0.44 | 0.00 | - | 2 | 5,688 | 50.83% |
| SHOP250117P00040000 | 2024-06-21 3:48PM EDT | 40.00 | 0.80 | 0.67 | 0.91 | -0.03 | -3.61% | 50 | 10,540 | 50.20% |
| SHOP250117P00045000 | 2024-06-21 10:46AM EDT | 45.00 | 1.56 | 1.28 | 1.45 | -0.01 | -0.64% | 5 | 9,204 | 46.66% |
| SHOP250117P00050000 | 2024-06-21 1:38PM EDT | 50.00 | 2.48 | 2.24 | 2.50 | -0.18 | -6.77% | 1 | 10,169 | 45.54% |
| SHOP250117P00055000 | 2024-06-21 3:07PM EDT | 55.00 | 3.84 | 3.70 | 3.85 | -0.26 | -6.34% | 13 | 4,285 | 43.74% |
| SHOP250117P00060000 | 2024-06-21 3:19PM EDT | 60.00 | 5.65 | 5.55 | 5.80 | -0.46 | -7.53% | 1,230 | 7,423 | 42.97% |
| SHOP250117P00065000 | 2024-06-20 2:17PM EDT | 65.00 | 8.39 | 7.85 | 8.00 | 0.00 | - | 3 | 4,577 | 41.02% |
| SHOP250117P00070000 | 2024-06-18 12:56PM EDT | 70.00 | 11.20 | 10.55 | 10.95 | 0.00 | - | 6 | 2,064 | 40.55% |
| SHOP250117P00075000 | 2024-06-20 3:48PM EDT | 75.00 | 14.81 | 13.90 | 15.20 | 0.00 | - | 61 | 3,237 | 44.70% |
| SHOP250117P00080000 | 2024-06-20 1:54PM EDT | 80.00 | 18.70 | 17.25 | 19.25 | 0.00 | - | 1 | 3,732 | 46.28% |
| SHOP250117P00085000 | 2024-06-17 2:21PM EDT | 85.00 | 20.77 | 20.15 | 22.70 | 0.00 | - | 2 | 3,266 | 42.77% |
| SHOP250117P00090000 | 2024-06-14 11:52AM EDT | 90.00 | 24.00 | 25.65 | 26.45 | 0.00 | - | 4 | 1,432 | 38.60% |
| SHOP250117P00095000 | 2024-05-14 9:31AM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| SHOP250117P00100000 | 2024-05-30 1:51PM EDT | 100.00 | 41.65 | 34.45 | 35.70 | 0.00 | - | 1 | 10 | 38.70% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 42.90 | 43.75 | 0.00 | - | 367 | 0 | 64.14% |
| SHOP250117P00110000 | 2024-06-20 2:55PM EDT | 110.00 | 46.00 | 42.80 | 47.00 | 0.00 | - | 120 | 120 | 57.81% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 46.45 | 48.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHOP250117P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 57.35 | 57.75 | 59.00 | 0.00 | - | 200 | 0 | 74.45% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 62.90 | 63.95 | 0.00 | - | 616 | 0 | 77.73% |
| SHOP250117P00130000 | 2024-06-11 10:27AM EDT | 130.00 | 66.20 | 62.80 | 67.00 | 0.00 | - | 8 | 0 | 69.19% |
| SHOP250117P00135000 | 2024-06-07 9:36AM EDT | 135.00 | 74.20 | 68.30 | 71.55 | 0.00 | - | 50 | 0 | 67.33% |
