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
60 219,46 +154,06 (+0,26 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919C00030000 | 2024-06-11 2:17PM EDT | 30.00 | 37.00 | 35.50 | 40.50 | 0.00 | - | 1 | 21 | 71.62% |
| SHOP250919C00035000 | 2024-06-06 11:23AM EDT | 35.00 | 30.45 | 31.70 | 36.50 | 0.00 | - | - | 1 | 68.15% |
| SHOP250919C00040000 | 2024-06-03 10:17AM EDT | 40.00 | 25.08 | 28.30 | 32.50 | 0.00 | - | 3 | 4 | 65.08% |
| SHOP250919C00045000 | 2024-06-21 1:17PM EDT | 45.00 | 25.92 | 24.00 | 27.30 | +2.31 | +9.78% | 1 | 2 | 55.84% |
| SHOP250919C00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.10 | 21.95 | 23.55 | 0.00 | - | 1 | 17 | 55.76% |
| SHOP250919C00055000 | 2024-06-21 3:37PM EDT | 55.00 | 20.18 | 18.00 | 20.50 | +0.98 | +5.10% | 3 | 346 | 51.95% |
| SHOP250919C00060000 | 2024-06-20 1:03PM EDT | 60.00 | 16.50 | 15.00 | 19.50 | 0.00 | - | 10 | 67 | 53.27% |
| SHOP250919C00065000 | 2024-06-21 1:47PM EDT | 65.00 | 15.07 | 13.00 | 16.50 | +0.82 | +5.75% | 3 | 28 | 51.63% |
| SHOP250919C00070000 | 2024-06-21 2:01PM EDT | 70.00 | 13.24 | 11.70 | 13.45 | -0.66 | -4.75% | 1 | 599 | 50.36% |
| SHOP250919C00075000 | 2024-06-18 11:33AM EDT | 75.00 | 11.00 | 9.00 | 13.50 | 0.00 | - | 4 | 46 | 51.28% |
| SHOP250919C00080000 | 2024-06-21 10:29AM EDT | 80.00 | 9.95 | 7.50 | 10.05 | +0.55 | +5.85% | 2 | 184 | 51.92% |
| SHOP250919C00085000 | 2024-06-20 9:31AM EDT | 85.00 | 7.90 | 6.05 | 9.70 | -0.10 | -1.25% | 2 | 248 | 54.93% |
| SHOP250919C00090000 | 2024-06-18 2:19PM EDT | 90.00 | 6.95 | 6.85 | 8.40 | 0.00 | - | 177 | 184 | 51.35% |
| SHOP250919C00095000 | 2024-06-18 3:18PM EDT | 95.00 | 5.95 | 3.50 | 8.50 | 0.00 | - | 131 | 175 | 57.87% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919P00030000 | 2024-06-17 1:31PM EDT | 30.00 | 0.95 | 0.00 | 1.09 | 0.00 | - | 2 | 234 | 52.49% |
| SHOP250919P00035000 | 2024-06-21 2:14PM EDT | 35.00 | 1.49 | 1.42 | 2.39 | +0.09 | +6.43% | 2 | 270 | 51.47% |
| SHOP250919P00040000 | 2024-06-18 3:30PM EDT | 40.00 | 2.48 | 1.82 | 2.75 | 0.00 | - | 1 | 14 | 48.73% |
| SHOP250919P00045000 | 2024-06-18 1:07PM EDT | 45.00 | 3.62 | 2.46 | 3.75 | 0.00 | - | 18 | 20 | 45.86% |
| SHOP250919P00050000 | 2024-06-20 11:15AM EDT | 50.00 | 5.13 | 3.00 | 5.35 | 0.00 | - | 1 | 83 | 44.93% |
| SHOP250919P00055000 | 2024-06-17 1:31PM EDT | 55.00 | 6.59 | 6.70 | 7.30 | 0.00 | - | 2 | 422 | 44.12% |
| SHOP250919P00060000 | 2024-06-13 12:42PM EDT | 60.00 | 9.00 | 8.15 | 9.35 | 0.00 | - | 81 | 181 | 42.47% |
| SHOP250919P00065000 | 2024-06-18 3:32PM EDT | 65.00 | 11.70 | 9.00 | 14.00 | 0.00 | - | 30 | 56 | 49.07% |
| SHOP250919P00070000 | 2024-05-23 10:05AM EDT | 70.00 | 17.82 | 13.00 | 14.95 | 0.00 | - | - | 1 | 41.36% |
| SHOP250919P00075000 | 2024-06-21 12:59PM EDT | 75.00 | 17.15 | 15.95 | 18.45 | +0.95 | +5.86% | 1 | 4 | 41.73% |
| SHOP250919P00080000 | 2024-06-03 11:51AM EDT | 80.00 | 24.18 | 18.00 | 23.00 | 0.00 | - | 3 | 3 | 44.92% |
