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
60 263,90 +270,48 (+0,45 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-06-05 3:24PM EDT | 25.00 | 38.06 | 39.50 | 44.50 | 0.00 | - | 2 | 2,713 | 83.40% |
| SHOP250620C00030000 | 2024-06-21 2:57PM EDT | 30.00 | 37.21 | 35.00 | 40.00 | -0.49 | -1.30% | 1 | 768 | 75.04% |
| SHOP250620C00035000 | 2024-06-20 10:26AM EDT | 35.00 | 32.25 | 30.50 | 35.50 | 0.00 | - | 1 | 105 | 67.21% |
| SHOP250620C00040000 | 2024-06-21 11:52AM EDT | 40.00 | 28.30 | 26.85 | 31.50 | -0.05 | -0.18% | 1 | 428 | 64.54% |
| SHOP250620C00045000 | 2024-06-18 11:10AM EDT | 45.00 | 24.69 | 23.75 | 27.50 | 0.00 | - | 30 | 193 | 62.31% |
| SHOP250620C00050000 | 2024-06-21 11:58AM EDT | 50.00 | 21.15 | 21.50 | 22.95 | +0.32 | +1.54% | 16 | 740 | 59.70% |
| SHOP250620C00055000 | 2024-06-18 1:32PM EDT | 55.00 | 18.20 | 17.70 | 19.70 | 0.00 | - | 5 | 339 | 55.59% |
| SHOP250620C00060000 | 2024-06-21 2:39PM EDT | 60.00 | 16.15 | 14.90 | 17.05 | +1.35 | +9.12% | 7 | 2,823 | 54.18% |
| SHOP250620C00065000 | 2024-06-21 3:37PM EDT | 65.00 | 13.40 | 13.40 | 14.65 | +0.80 | +6.35% | 104 | 2,661 | 54.83% |
| SHOP250620C00070000 | 2024-06-21 3:56PM EDT | 70.00 | 11.42 | 10.35 | 11.55 | +0.42 | +3.82% | 432 | 7,583 | 52.33% |
| SHOP250620C00075000 | 2024-06-20 2:09PM EDT | 75.00 | 9.16 | 8.65 | 9.70 | 0.00 | - | 5 | 1,775 | 51.36% |
| SHOP250620C00080000 | 2024-06-21 3:10PM EDT | 80.00 | 7.95 | 7.00 | 10.20 | +0.40 | +5.30% | 2 | 1,347 | 52.43% |
| SHOP250620C00085000 | 2024-06-20 9:48AM EDT | 85.00 | 6.35 | 5.75 | 8.70 | 0.00 | - | 10 | 6,599 | 51.67% |
| SHOP250620C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 5.60 | 4.65 | 7.80 | +0.25 | +4.67% | 17 | 1,577 | 51.72% |
| SHOP250620C00095000 | 2024-06-21 1:27PM EDT | 95.00 | 4.50 | 4.25 | 6.85 | +0.15 | +3.45% | 16 | 7,095 | 52.55% |
| SHOP250620C00100000 | 2024-06-21 3:35PM EDT | 100.00 | 3.90 | 2.98 | 4.05 | +0.17 | +4.56% | 25 | 1,289 | 49.11% |
| SHOP250620C00105000 | 2024-06-21 10:41AM EDT | 105.00 | 2.98 | 2.86 | 4.40 | -0.05 | -1.65% | 20 | 3,337 | 50.02% |
| SHOP250620C00110000 | 2024-06-21 2:34PM EDT | 110.00 | 2.77 | 2.59 | 3.20 | +0.07 | +2.59% | 93 | 1,288 | 50.51% |
| SHOP250620C00115000 | 2024-06-20 1:52PM EDT | 115.00 | 2.14 | 2.08 | 2.59 | 0.00 | - | 2 | 4,208 | 49.60% |
| SHOP250620C00120000 | 2024-06-12 10:24AM EDT | 120.00 | 1.96 | 1.75 | 2.47 | 0.00 | - | 2 | 172 | 51.16% |
| SHOP250620C00125000 | 2024-06-18 2:17PM EDT | 125.00 | 1.63 | 1.62 | 1.96 | 0.00 | - | 2 | 196 | 50.00% |
| SHOP250620C00130000 | 2024-06-14 2:07PM EDT | 130.00 | 1.68 | 1.37 | 1.68 | 0.00 | - | 36 | 262 | 49.96% |
| SHOP250620C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 1.19 | 1.00 | 1.31 | +0.01 | +0.85% | 1 | 418 | 48.83% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-06-21 2:17PM EDT | 25.00 | 0.30 | 0.25 | 0.76 | +0.02 | +7.14% | 2 | 390 | 59.03% |
| SHOP250620P00030000 | 2024-06-17 1:13PM EDT | 30.00 | 0.52 | 0.52 | 0.66 | 0.00 | - | 6 | 901 | 50.59% |
| SHOP250620P00035000 | 2024-06-18 1:49PM EDT | 35.00 | 1.15 | 0.85 | 1.39 | 0.00 | - | 1 | 1,500 | 52.20% |
| SHOP250620P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 1.66 | 0.75 | 2.32 | 0.00 | - | 62 | 1,905 | 51.14% |
| SHOP250620P00045000 | 2024-06-20 11:34AM EDT | 45.00 | 2.92 | 2.70 | 4.95 | 0.00 | - | 43 | 998 | 51.76% |
| SHOP250620P00050000 | 2024-06-20 2:22PM EDT | 50.00 | 4.40 | 4.10 | 5.25 | 0.00 | - | 1 | 9,252 | 49.73% |
| SHOP250620P00055000 | 2024-06-20 2:26PM EDT | 55.00 | 6.20 | 5.80 | 6.90 | 0.00 | - | 313 | 2,562 | 47.50% |
| SHOP250620P00060000 | 2024-06-21 1:48PM EDT | 60.00 | 7.98 | 7.85 | 10.05 | -0.45 | -5.34% | 17 | 1,903 | 50.43% |
| SHOP250620P00065000 | 2024-06-21 1:34PM EDT | 65.00 | 10.55 | 9.35 | 11.40 | -0.11 | -1.03% | 425 | 1,875 | 44.51% |
| SHOP250620P00070000 | 2024-06-20 11:46AM EDT | 70.00 | 13.50 | 13.00 | 14.05 | 0.00 | - | 3 | 1,675 | 42.77% |
| SHOP250620P00075000 | 2024-06-12 2:55PM EDT | 75.00 | 16.10 | 14.00 | 18.50 | 0.00 | - | 6 | 701 | 46.86% |
| SHOP250620P00080000 | 2024-06-21 3:10PM EDT | 80.00 | 19.80 | 18.05 | 22.00 | -0.65 | -3.18% | 902 | 1,902 | 46.30% |
| SHOP250620P00085000 | 2024-06-14 1:35PM EDT | 85.00 | 21.47 | 21.10 | 26.00 | 0.00 | - | 1 | 746 | 46.88% |
| SHOP250620P00090000 | 2024-06-05 10:37AM EDT | 90.00 | 30.45 | 26.10 | 29.95 | 0.00 | - | 3 | 253 | 46.51% |
| SHOP250620P00095000 | 2024-05-08 10:35AM EDT | 95.00 | 33.80 | 33.95 | 34.55 | 0.00 | - | 2 | 137 | 48.34% |
| SHOP250620P00100000 | 2024-05-24 1:37PM EDT | 100.00 | 42.80 | 34.80 | 37.10 | 0.00 | - | 1 | 66 | 39.23% |
| SHOP250620P00105000 | 2024-06-06 12:51PM EDT | 105.00 | 44.25 | 39.10 | 41.60 | 0.00 | - | 2 | 2 | 38.82% |
| SHOP250620P00110000 | 2024-05-09 12:29PM EDT | 110.00 | 47.62 | 46.10 | 50.85 | 0.00 | - | 6 | 0 | 52.15% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 46.90 | 0.00 | - | - | 20 | 0.00% |
| SHOP250620P00130000 | 2024-02-09 11:48AM EDT | 130.00 | 45.30 | 53.35 | 55.20 | 0.00 | - | - | 5 | 0.00% |
