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
60 215,16 +137,68 (+0,23 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 2024-06-20 1:26PM EDT | 25.00 | 42.00 | 40.50 | 45.50 | 0.00 | - | 10 | 244 | 76.11% |
| SHOP260116C00030000 | 2024-06-20 11:16AM EDT | 30.00 | 38.50 | 36.90 | 41.00 | 0.00 | - | 2 | 321 | 70.91% |
| SHOP260116C00035000 | 2024-06-14 1:44PM EDT | 35.00 | 37.65 | 32.65 | 37.20 | 0.00 | - | 5 | 176 | 65.75% |
| SHOP260116C00040000 | 2024-06-21 10:48AM EDT | 40.00 | 30.18 | 30.85 | 31.45 | +0.18 | +0.60% | 1 | 569 | 61.82% |
| SHOP260116C00045000 | 2024-06-21 9:52AM EDT | 45.00 | 27.25 | 27.60 | 29.00 | 0.00 | - | 2 | 207 | 61.69% |
| SHOP260116C00050000 | 2024-06-21 1:33PM EDT | 50.00 | 24.35 | 24.70 | 25.00 | +0.67 | +2.83% | 5 | 629 | 58.06% |
| SHOP260116C00055000 | 2024-06-21 9:54AM EDT | 55.00 | 21.23 | 21.90 | 22.25 | -0.27 | -1.26% | 1 | 850 | 56.54% |
| SHOP260116C00060000 | 2024-06-21 1:39PM EDT | 60.00 | 19.10 | 18.65 | 20.65 | +0.40 | +2.14% | 8 | 2,251 | 55.58% |
| SHOP260116C00065000 | 2024-06-21 12:34PM EDT | 65.00 | 16.83 | 17.05 | 17.65 | +0.33 | +2.00% | 1 | 1,452 | 54.36% |
| SHOP260116C00070000 | 2024-06-21 3:22PM EDT | 70.00 | 15.08 | 14.55 | 15.95 | +0.68 | +4.72% | 9 | 1,999 | 53.20% |
| SHOP260116C00075000 | 2024-06-21 2:11PM EDT | 75.00 | 13.50 | 12.15 | 15.80 | +0.40 | +3.05% | 24 | 3,304 | 54.06% |
| SHOP260116C00080000 | 2024-06-21 3:45PM EDT | 80.00 | 11.77 | 11.55 | 12.05 | +0.52 | +4.62% | 6 | 7,317 | 51.60% |
| SHOP260116C00085000 | 2024-06-21 2:20PM EDT | 85.00 | 10.35 | 10.15 | 11.25 | +0.55 | +5.61% | 24 | 1,968 | 51.98% |
| SHOP260116C00090000 | 2024-06-21 11:19AM EDT | 90.00 | 8.77 | 8.15 | 9.35 | -0.02 | -0.23% | 3 | 1,706 | 51.16% |
| SHOP260116C00095000 | 2024-06-20 9:37AM EDT | 95.00 | 7.55 | 7.10 | 8.70 | 0.00 | - | 2 | 7,596 | 52.16% |
| SHOP260116C00100000 | 2024-06-21 2:50PM EDT | 100.00 | 7.10 | 6.70 | 7.45 | +0.35 | +5.19% | 25 | 2,209 | 50.88% |
| SHOP260116C00105000 | 2024-06-20 12:18PM EDT | 105.00 | 5.85 | 4.00 | 7.10 | -0.10 | -1.68% | 33 | 1,585 | 52.24% |
| SHOP260116C00110000 | 2024-06-20 2:59PM EDT | 110.00 | 5.25 | 4.95 | 5.85 | 0.00 | - | 39 | 1,200 | 50.27% |
| SHOP260116C00115000 | 2024-06-21 10:04AM EDT | 115.00 | 4.60 | 4.25 | 5.45 | -0.10 | -2.13% | 8 | 1,399 | 50.96% |
| SHOP260116C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 4.45 | 3.15 | 5.30 | +0.20 | +4.71% | 5 | 4,560 | 52.39% |
| SHOP260116C00125000 | 2024-06-13 12:20PM EDT | 125.00 | 3.80 | 2.93 | 3.95 | 0.00 | - | 2 | 482 | 48.99% |
| SHOP260116C00130000 | 2024-06-18 12:01PM EDT | 130.00 | 3.25 | 3.05 | 4.55 | 0.00 | - | 1 | 190 | 50.06% |
| SHOP260116C00135000 | 2024-06-20 2:02PM EDT | 135.00 | 2.75 | 2.90 | 3.15 | 0.00 | - | 27 | 1,520 | 48.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-06-21 2:13PM EDT | 25.00 | 0.69 | 0.62 | 0.72 | -0.01 | -1.43% | 3 | 362 | 50.78% |
| SHOP260116P00030000 | 2024-06-21 2:44PM EDT | 30.00 | 1.27 | 1.20 | 1.46 | -0.02 | -1.55% | 34 | 688 | 50.64% |
| SHOP260116P00035000 | 2024-06-21 3:35PM EDT | 35.00 | 2.01 | 1.96 | 2.20 | -0.12 | -5.63% | 42 | 2,812 | 48.07% |
| SHOP260116P00040000 | 2024-06-21 11:41AM EDT | 40.00 | 3.07 | 2.96 | 4.00 | -0.13 | -4.06% | 1 | 2,077 | 50.60% |
| SHOP260116P00045000 | 2024-06-20 11:15AM EDT | 45.00 | 4.43 | 4.30 | 4.55 | 0.00 | - | 9 | 1,162 | 44.71% |
| SHOP260116P00050000 | 2024-06-20 1:33PM EDT | 50.00 | 6.34 | 5.90 | 6.55 | 0.00 | - | 1 | 5,152 | 44.93% |
| SHOP260116P00055000 | 2024-06-20 11:42AM EDT | 55.00 | 8.10 | 7.80 | 8.35 | 0.00 | - | 15 | 7,646 | 43.10% |
| SHOP260116P00060000 | 2024-06-21 2:40PM EDT | 60.00 | 10.15 | 10.00 | 12.20 | -0.40 | -3.79% | 19 | 2,761 | 47.38% |
| SHOP260116P00065000 | 2024-06-20 3:46PM EDT | 65.00 | 13.15 | 12.50 | 14.85 | 0.00 | - | 6 | 2,280 | 46.41% |
| SHOP260116P00070000 | 2024-06-20 12:23PM EDT | 70.00 | 16.00 | 14.30 | 17.30 | 0.00 | - | 61 | 1,720 | 44.10% |
| SHOP260116P00075000 | 2024-06-21 11:08AM EDT | 75.00 | 18.95 | 16.60 | 19.15 | -0.15 | -0.79% | 2 | 863 | 39.31% |
| SHOP260116P00080000 | 2024-06-18 3:23PM EDT | 80.00 | 22.25 | 21.40 | 23.45 | 0.00 | - | 15 | 235 | 41.39% |
| SHOP260116P00085000 | 2024-06-21 11:46AM EDT | 85.00 | 25.80 | 23.00 | 28.00 | +1.80 | +7.50% | 8 | 656 | 43.71% |
| SHOP260116P00090000 | 2024-06-14 11:46AM EDT | 90.00 | 27.63 | 28.20 | 29.85 | 0.00 | - | 1 | 148 | 36.68% |
| SHOP260116P00095000 | 2024-06-18 3:35PM EDT | 95.00 | 33.46 | 31.85 | 34.45 | 0.00 | - | 1 | 158 | 38.14% |
| SHOP260116P00100000 | 2024-06-18 10:33AM EDT | 100.00 | 37.20 | 36.45 | 37.50 | 0.00 | - | 1 | 136 | 33.05% |
| SHOP260116P00105000 | 2024-06-04 1:41PM EDT | 105.00 | 45.70 | 40.10 | 41.95 | 0.00 | - | 2 | 40 | 32.70% |
| SHOP260116P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 44.50 | 44.45 | 46.50 | 0.00 | - | 3 | 26 | 32.34% |
| SHOP260116P00115000 | 2024-05-09 9:33AM EDT | 115.00 | 52.15 | 51.55 | 55.25 | 0.00 | - | 1 | 0 | 50.42% |
| SHOP260116P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 55.08 | 54.40 | 56.55 | 0.00 | - | 1 | 1 | 36.15% |
| SHOP260116P00125000 | 2024-05-08 9:37AM EDT | 125.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP260116P00130000 | 2024-06-17 10:30AM EDT | 130.00 | 64.89 | 62.50 | 67.50 | 0.00 | - | 9 | 1 | 44.42% |
| SHOP260116P00135000 | 2024-06-20 1:01PM EDT | 135.00 | 71.46 | 67.50 | 72.50 | 0.00 | - | 2 | 60 | 45.95% |
