Marchés français ouverture 2 h 51 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 007,25 +390,15 (+1,01 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 927,00 -268,60 (-1,40 %) Bitcoin EUR
64 102,27 -444,42 (-0,69 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321C00030000 | 2024-05-22 12:36PM EDT | 30.00 | 31.20 | 28.60 | 32.60 | +0.65 | +2.13% | 5 | 0 | 69.36% |
| SHOP250321C00035000 | 2024-05-14 10:52AM EDT | 35.00 | 25.38 | 25.55 | 26.70 | 0.00 | - | 1 | 3 | 61.84% |
| SHOP250321C00040000 | 2024-05-22 10:45AM EDT | 40.00 | 23.15 | 22.45 | 22.75 | +0.55 | +2.43% | 1 | 39 | 61.51% |
| SHOP250321C00045000 | 2024-05-22 10:17AM EDT | 45.00 | 19.50 | 18.85 | 19.20 | +1.50 | +8.33% | 1 | 54 | 58.44% |
| SHOP250321C00050000 | 2024-05-22 2:19PM EDT | 50.00 | 15.75 | 15.50 | 16.00 | +0.40 | +2.61% | 5 | 20 | 55.62% |
| SHOP250321C00055000 | 2024-05-22 2:39PM EDT | 55.00 | 12.75 | 12.15 | 13.25 | +0.60 | +4.94% | 263 | 474 | 52.52% |
| SHOP250321C00060000 | 2024-05-22 3:15PM EDT | 60.00 | 10.49 | 10.00 | 10.85 | +0.71 | +7.26% | 68 | 446 | 51.75% |
| SHOP250321C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 8.45 | 8.50 | 8.85 | +0.52 | +6.56% | 6 | 154 | 51.90% |
| SHOP250321C00070000 | 2024-05-22 12:34PM EDT | 70.00 | 7.20 | 6.95 | 7.15 | +0.70 | +10.77% | 9 | 313 | 51.26% |
| SHOP250321C00075000 | 2024-05-22 10:48AM EDT | 75.00 | 5.90 | 5.60 | 5.80 | +0.65 | +12.38% | 4 | 87 | 50.70% |
| SHOP250321C00080000 | 2024-05-22 10:00AM EDT | 80.00 | 4.50 | 4.50 | 4.70 | +0.30 | +7.14% | 38 | 237 | 50.25% |
| SHOP250321C00085000 | 2024-05-21 3:57PM EDT | 85.00 | 3.29 | 3.60 | 3.80 | 0.00 | - | 11 | 125 | 50.42% |
| SHOP250321C00090000 | 2024-05-22 2:28PM EDT | 90.00 | 2.91 | 2.54 | 3.05 | +0.20 | +7.38% | 121 | 131 | 50.00% |
| SHOP250321C00095000 | 2024-05-22 1:47PM EDT | 95.00 | 2.50 | 2.19 | 2.48 | +0.40 | +19.05% | 11 | 86 | 49.88% |
| SHOP250321C00100000 | 2024-05-21 12:54PM EDT | 100.00 | 1.74 | 1.71 | 2.02 | 0.00 | - | 25 | 177 | 49.78% |
| SHOP250321C00105000 | 2024-05-22 11:50AM EDT | 105.00 | 1.60 | 1.35 | 1.70 | +0.06 | +3.90% | 11 | 95 | 50.15% |
| SHOP250321C00110000 | 2024-05-21 12:26PM EDT | 110.00 | 1.35 | 1.17 | 1.57 | +0.27 | +25.00% | 2 | 163 | 51.66% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321P00030000 | 2024-05-20 1:56PM EDT | 30.00 | 0.61 | 0.41 | 1.62 | 0.00 | - | 1 | 3 | 57.47% |
| SHOP250321P00035000 | 2024-05-22 9:37AM EDT | 35.00 | 1.17 | 1.15 | 1.23 | +0.02 | +1.74% | 10 | 107 | 49.17% |
| SHOP250321P00040000 | 2024-05-22 12:33PM EDT | 40.00 | 1.97 | 2.01 | 2.11 | -0.04 | -1.99% | 449 | 655 | 47.34% |
| SHOP250321P00045000 | 2024-05-22 1:34PM EDT | 45.00 | 3.18 | 3.20 | 3.40 | -0.02 | -0.62% | 1 | 790 | 46.05% |
| SHOP250321P00050000 | 2024-05-21 9:35AM EDT | 50.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 1 | 2,050 | 44.26% |
| SHOP250321P00055000 | 2024-05-22 3:15PM EDT | 55.00 | 7.10 | 6.90 | 7.10 | -0.05 | -0.70% | 71 | 441 | 43.02% |
| SHOP250321P00060000 | 2024-05-22 2:15PM EDT | 60.00 | 9.67 | 9.40 | 9.60 | +0.27 | +2.87% | 14 | 2,860 | 41.68% |
| SHOP250321P00065000 | 2024-05-14 9:45AM EDT | 65.00 | 13.37 | 12.30 | 12.80 | 0.00 | - | 1 | 152 | 41.72% |
| SHOP250321P00070000 | 2024-05-20 10:03AM EDT | 70.00 | 15.72 | 15.55 | 16.75 | 0.00 | - | 191 | 267 | 43.65% |
| SHOP250321P00075000 | 2024-05-20 9:42AM EDT | 75.00 | 19.40 | 19.20 | 19.75 | 0.00 | - | 3 | 68 | 39.31% |
| SHOP250321P00080000 | 2024-05-21 1:24PM EDT | 80.00 | 24.17 | 23.10 | 23.50 | 0.00 | - | 2 | 53 | 36.89% |
| SHOP250321P00085000 | 2024-05-22 12:51PM EDT | 85.00 | 26.95 | 27.30 | 27.95 | -0.50 | -1.82% | 2 | 11 | 37.23% |
| SHOP250321P00095000 | 2024-04-25 10:07AM EDT | 95.00 | 28.10 | 35.30 | 37.65 | 0.00 | - | - | 2 | 41.61% |
| SHOP250321P00100000 | 2024-05-08 9:50AM EDT | 100.00 | 38.37 | 40.00 | 42.95 | 0.00 | - | - | 0 | 47.02% |
| SHOP250321P00105000 | 2024-05-13 2:31PM EDT | 105.00 | 46.35 | 44.10 | 48.35 | 0.00 | - | 2 | 0 | 52.93% |
