La bourse ferme dans 5 h 35 min
CAC 40
7 935,17 -62,85 (-0,79 %) Euro Stoxx 50
4 952,96 -50,58 (-1,01 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0875 -0,0031 (-0,28 %) Gold future
2 351,30 -18,00 (-0,76 %) Bitcoin EUR
63 083,19 -429,11 (-0,68 %)
Shopify Inc. (SHOP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00045000 | 2024-05-31 1:58PM EDT | 45.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607C00047000 | 2024-05-20 9:39AM EDT | 47.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607C00049000 | 2024-05-22 9:34AM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607C00050000 | 2024-06-03 9:56AM EDT | 50.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607C00051000 | 2024-05-22 9:31AM EDT | 51.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607C00052000 | 2024-06-03 3:51PM EDT | 52.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607C00053000 | 2024-06-03 3:51PM EDT | 53.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240607C00054000 | 2024-05-31 10:05AM EDT | 54.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607C00055000 | 2024-06-03 3:57PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SHOP240607C00056000 | 2024-06-03 12:36PM EDT | 56.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SHOP240607C00056500 | 2024-06-03 3:57PM EDT | 56.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHOP240607C00057000 | 2024-06-03 3:44PM EDT | 57.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SHOP240607C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| SHOP240607C00059000 | 2024-06-03 3:59PM EDT | 59.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 0.00% |
| SHOP240607C00060000 | 2024-06-03 3:59PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5,576 | 0 | 1.56% |
| SHOP240607C00061000 | 2024-06-03 3:59PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,617 | 0 | 6.25% |
| SHOP240607C00062000 | 2024-06-03 3:59PM EDT | 62.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,440 | 0 | 12.50% |
| SHOP240607C00063000 | 2024-06-03 3:59PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,454 | 0 | 12.50% |
| SHOP240607C00064000 | 2024-06-03 3:59PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 12.50% |
| SHOP240607C00065000 | 2024-06-03 3:51PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| SHOP240607C00066000 | 2024-06-03 2:28PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| SHOP240607C00067000 | 2024-06-03 3:53PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| SHOP240607C00068000 | 2024-06-03 2:22PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SHOP240607C00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| SHOP240607C00070000 | 2024-06-03 3:16PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| SHOP240607C00071000 | 2024-05-31 11:35AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SHOP240607C00072000 | 2024-05-31 12:01PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00073000 | 2024-05-30 9:40AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SHOP240607C00074000 | 2024-06-03 11:11AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240607C00075000 | 2024-06-03 1:23PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SHOP240607C00076000 | 2024-06-03 2:57PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SHOP240607C00077000 | 2024-06-03 2:57PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP240607C00078000 | 2024-06-03 3:40PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240607C00079000 | 2024-06-03 11:00AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240607C00080000 | 2024-06-03 3:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00081000 | 2024-06-03 11:48AM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00082000 | 2024-06-03 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00083000 | 2024-05-28 12:21PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00084000 | 2024-05-22 3:33PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240607C00085000 | 2024-06-03 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SHOP240607C00090000 | 2024-05-29 1:35PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SHOP240607C00095000 | 2024-05-31 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00100000 | 2024-05-31 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240607C00105000 | 2024-05-22 2:34PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-06-03 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| SHOP240607P00046000 | 2024-06-03 10:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607P00047000 | 2024-06-03 11:14AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607P00048000 | 2024-05-30 3:16PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SHOP240607P00049000 | 2024-05-31 2:46PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607P00049500 | 2024-05-29 12:24PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP240607P00050000 | 2024-06-03 3:52PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| SHOP240607P00051000 | 2024-06-03 2:37PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SHOP240607P00052000 | 2024-06-03 1:22PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| SHOP240607P00053000 | 2024-06-03 3:56PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SHOP240607P00054000 | 2024-06-03 2:16PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SHOP240607P00055000 | 2024-06-03 3:56PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| SHOP240607P00056000 | 2024-06-03 3:59PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| SHOP240607P00056500 | 2024-06-03 3:43PM EDT | 56.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| SHOP240607P00057000 | 2024-06-03 3:58PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| SHOP240607P00058000 | 2024-06-03 3:58PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,593 | 0 | 6.25% |
| SHOP240607P00059000 | 2024-06-03 3:59PM EDT | 59.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 3.13% |
| SHOP240607P00060000 | 2024-06-03 3:59PM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SHOP240607P00061000 | 2024-06-03 1:10PM EDT | 61.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SHOP240607P00062000 | 2024-06-03 3:59PM EDT | 62.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SHOP240607P00063000 | 2024-06-03 3:59PM EDT | 63.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP240607P00064000 | 2024-06-03 10:41AM EDT | 64.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240607P00065000 | 2024-05-31 10:31AM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP240607P00066000 | 2024-06-03 1:42PM EDT | 66.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00067000 | 2024-06-03 3:06PM EDT | 67.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00068000 | 2024-06-03 9:30AM EDT | 68.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00069000 | 2024-05-29 12:33PM EDT | 69.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00070000 | 2024-06-03 3:41PM EDT | 70.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00071000 | 2024-05-21 11:42AM EDT | 71.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00072000 | 2024-05-16 11:22AM EDT | 72.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00073000 | 2024-05-30 3:52PM EDT | 73.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00074000 | 2024-06-03 12:51PM EDT | 74.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240607P00075000 | 2024-05-31 11:04AM EDT | 75.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00076000 | 2024-05-08 9:33AM EDT | 76.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00077000 | 2024-05-14 3:02PM EDT | 77.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00078000 | 2024-06-03 1:20PM EDT | 78.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00080000 | 2024-06-03 10:09AM EDT | 80.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00082000 | 2024-05-06 10:13AM EDT | 82.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607P00084000 | 2024-04-25 10:57AM EDT | 84.00 | 15.16 | 26.60 | 27.40 | 0.00 | - | - | 1 | 364.06% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607P00095000 | 2024-05-30 3:51PM EDT | 95.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00100000 | 2024-05-30 3:51PM EDT | 100.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 105.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
