La bourse ferme dans 1 h 52 min
CAC 40
7 947,00 -98,11 (-1,22 %) Euro Stoxx 50
4 925,65 -58,83 (-1,18 %) Dow Jones
37 878,23 +143,12 (+0,38 %) EUR/USD
1,0635 +0,0009 (+0,09 %) Gold future
2 394,80 +11,80 (+0,50 %) Bitcoin EUR
59 132,59 -2 965,39 (-4,78 %)
Shopify Inc. (SHOP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:38AM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419C00025000 | 2024-03-05 10:54AM EDT | 25.00 | 48.85 | 51.10 | 51.65 | 0.00 | - | 1 | 41 | 1,432.03% |
| SHOP240419C00030000 | 2024-04-10 1:57PM EDT | 30.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| SHOP240419C00035000 | 2024-03-20 11:34AM EDT | 35.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| SHOP240419C00040000 | 2024-04-15 10:34AM EDT | 40.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 14 | 320 | 0.00% |
| SHOP240419C00045000 | 2024-03-28 11:26AM EDT | 45.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SHOP240419C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 34 | 985 | 0.00% |
| SHOP240419C00055000 | 2024-04-15 3:31PM EDT | 55.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,357 | 0.00% |
| SHOP240419C00060000 | 2024-04-15 3:04PM EDT | 60.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 36 | 3,456 | 0.00% |
| SHOP240419C00063000 | 2024-04-12 9:49AM EDT | 63.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SHOP240419C00064000 | 2024-04-15 11:09AM EDT | 64.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| SHOP240419C00065000 | 2024-04-15 3:58PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 95 | 1,145 | 0.00% |
| SHOP240419C00066000 | 2024-04-15 1:57PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 14 | 0.00% |
| SHOP240419C00067000 | 2024-04-15 3:58PM EDT | 67.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 161 | 108 | 0.00% |
| SHOP240419C00068000 | 2024-04-15 3:59PM EDT | 68.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 244 | 158 | 0.00% |
| SHOP240419C00069000 | 2024-04-15 3:56PM EDT | 69.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 542 | 425 | 3.13% |
| SHOP240419C00070000 | 2024-04-15 3:59PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,773 | 1,894 | 6.25% |
| SHOP240419C00071000 | 2024-04-15 3:56PM EDT | 71.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,098 | 12.50% |
| SHOP240419C00072000 | 2024-04-15 3:58PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 681 | 758 | 12.50% |
| SHOP240419C00073000 | 2024-04-15 3:58PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 925 | 1,298 | 12.50% |
| SHOP240419C00074000 | 2024-04-15 3:41PM EDT | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 660 | 1,078 | 25.00% |
| SHOP240419C00075000 | 2024-04-15 3:58PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,453 | 5,830 | 25.00% |
| SHOP240419C00076000 | 2024-04-15 3:32PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 808 | 25.00% |
| SHOP240419C00077000 | 2024-04-15 3:22PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 773 | 25.00% |
| SHOP240419C00078000 | 2024-04-15 3:55PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 426 | 1,310 | 25.00% |
| SHOP240419C00079000 | 2024-04-15 3:46PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 568 | 2,049 | 25.00% |
| SHOP240419C00080000 | 2024-04-15 3:40PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 341 | 5,042 | 25.00% |
| SHOP240419C00081000 | 2024-04-15 3:49PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 448 | 50.00% |
| SHOP240419C00082000 | 2024-04-15 2:52PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,364 | 50.00% |
| SHOP240419C00083000 | 2024-04-15 3:13PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 50.00% |
| SHOP240419C00084000 | 2024-04-15 10:42AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 50.00% |
| SHOP240419C00085000 | 2024-04-15 3:10PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 4,972 | 50.00% |
| SHOP240419C00086000 | 2024-04-12 2:39PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 50.00% |
| SHOP240419C00087000 | 2024-04-15 10:56AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 341 | 50.00% |
| SHOP240419C00088000 | 2024-04-15 3:29PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 338 | 50.00% |
| SHOP240419C00089000 | 2024-04-11 11:57AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 50.00% |
| SHOP240419C00090000 | 2024-04-15 2:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 9,078 | 50.00% |
| SHOP240419C00091000 | 2024-04-12 3:37PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 50.00% |
| SHOP240419C00095000 | 2024-04-15 9:48AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,155 | 50.00% |
| SHOP240419C00100000 | 2024-04-15 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,375 | 50.00% |
| SHOP240419C00105000 | 2024-04-15 10:35AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 50.00% |
| SHOP240419C00110000 | 2024-04-12 1:20PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 50.00% |
| SHOP240419C00115000 | 2024-04-11 10:49AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,789 | 50.00% |
| SHOP240419C00120000 | 2024-04-15 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 50.00% |
| SHOP240419C00125000 | 2024-04-08 11:36AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 187 | 50.00% |
| SHOP240419C00130000 | 2024-04-08 11:36AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 728 | 50.00% |
| SHOP240419C00135000 | 2024-04-08 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 606 | 50.00% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419P00025000 | 2024-03-19 3:13PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| SHOP240419P00030000 | 2024-01-10 1:54PM EDT | 30.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 622 | 435.94% |
| SHOP240419P00035000 | 2024-03-08 12:23PM EDT | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 506 | 273.44% |
| SHOP240419P00040000 | 2024-04-03 1:25PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 560 | 50.00% |
| SHOP240419P00045000 | 2024-04-10 9:51AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,528 | 50.00% |
| SHOP240419P00050000 | 2024-04-12 2:32PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 4,982 | 50.00% |
| SHOP240419P00055000 | 2024-04-15 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 4,027 | 50.00% |
| SHOP240419P00060000 | 2024-04-15 2:44PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 5,771 | 25.00% |
| SHOP240419P00062000 | 2024-04-15 12:17PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,063 | 1,066 | 25.00% |
| SHOP240419P00063000 | 2024-04-15 3:54PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 255 | 25.00% |
| SHOP240419P00064000 | 2024-04-15 3:57PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 436 | 684 | 12.50% |
| SHOP240419P00065000 | 2024-04-15 3:53PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,163 | 3,777 | 12.50% |
| SHOP240419P00066000 | 2024-04-15 3:58PM EDT | 66.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,720 | 2,448 | 12.50% |
| SHOP240419P00067000 | 2024-04-15 3:59PM EDT | 67.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 469 | 646 | 6.25% |
| SHOP240419P00068000 | 2024-04-15 3:59PM EDT | 68.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,108 | 1,637 | 1.56% |
| SHOP240419P00069000 | 2024-04-15 3:58PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 646 | 644 | 0.00% |
| SHOP240419P00070000 | 2024-04-15 3:59PM EDT | 70.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2,228 | 6,189 | 0.00% |
| SHOP240419P00071000 | 2024-04-15 3:58PM EDT | 71.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 569 | 927 | 0.00% |
| SHOP240419P00072000 | 2024-04-15 3:40PM EDT | 72.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 119 | 932 | 0.00% |
| SHOP240419P00073000 | 2024-04-15 3:22PM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 621 | 0.00% |
| SHOP240419P00074000 | 2024-04-15 3:45PM EDT | 74.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 26 | 459 | 0.00% |
| SHOP240419P00075000 | 2024-04-15 3:58PM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 258 | 3,818 | 0.00% |
| SHOP240419P00076000 | 2024-04-15 3:45PM EDT | 76.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 0.00% |
| SHOP240419P00077000 | 2024-04-15 2:24PM EDT | 77.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 42 | 663 | 0.00% |
| SHOP240419P00078000 | 2024-04-15 1:25PM EDT | 78.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,348 | 0.00% |
| SHOP240419P00079000 | 2024-04-15 2:26PM EDT | 79.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 13 | 155 | 0.00% |
| SHOP240419P00080000 | 2024-04-15 3:42PM EDT | 80.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2,226 | 691 | 0.00% |
| SHOP240419P00081000 | 2024-04-12 2:06PM EDT | 81.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP240419P00082000 | 2024-04-15 3:19PM EDT | 82.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 900 | 102 | 0.00% |
| SHOP240419P00083000 | 2024-04-15 3:17PM EDT | 83.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHOP240419P00084000 | 2024-04-15 9:56AM EDT | 84.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP240419P00085000 | 2024-04-15 3:50PM EDT | 85.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3,361 | 1,486 | 0.00% |
| SHOP240419P00086000 | 2024-04-11 9:34AM EDT | 86.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240419P00087000 | 2024-04-15 2:47PM EDT | 87.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 0.00% |
| SHOP240419P00088000 | 2024-04-15 3:31PM EDT | 88.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SHOP240419P00089000 | 2024-04-10 10:24AM EDT | 89.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240419P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 117 | 21 | 0.00% |
| SHOP240419P00091000 | 2024-04-15 3:31PM EDT | 91.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SHOP240419P00095000 | 2024-04-11 10:32AM EDT | 95.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240419P00100000 | 2024-03-05 10:30AM EDT | 100.00 | 25.50 | 23.45 | 23.85 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240419P00105000 | 2024-02-08 11:15AM EDT | 105.00 | 17.60 | 28.15 | 29.35 | 0.00 | - | - | 0 | 0.00% |
| SHOP240419P00115000 | 2024-02-12 2:29PM EDT | 115.00 | 26.55 | 35.45 | 37.40 | 0.00 | - | - | 0 | 0.00% |
| SHOP240419P00120000 | 2024-02-13 3:57PM EDT | 120.00 | 42.05 | 40.50 | 42.65 | 0.00 | - | 130 | 0 | 0.00% |
