Marchés français ouverture 3 h 4 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 034,13 +417,03 (+1,08 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 927,88 -267,72 (-1,39 %) Bitcoin EUR
64 011,95 -551,37 (-0,85 %)
Shopify Inc. (SHOP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00065000 | 2024-05-22 3:35PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 2,577 | 1,610 | 75.00% |
| SHOP240531C00065000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 2,651 | 3,586 | 47.36% |
| SHOP240607C00065000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.32 | +0.09 | +39.13% | 948 | 1,124 | 41.60% |
| SHOP240614C00065000 | 2024-05-22 3:33PM EDT | 2024-06-14 | 0.53 | 0.51 | 0.55 | +0.13 | +32.50% | 317 | 997 | 41.31% |
| SHOP240621C00065000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.69 | +0.17 | +32.69% | 4,466 | 9,407 | 39.26% |
| SHOP240628C00065000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 0.93 | 0.81 | 0.95 | +0.21 | +29.17% | 1,261 | 498 | 40.11% |
| SHOP240719C00065000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.54 | +0.28 | +22.22% | 15,717 | 32,851 | 39.82% |
| SHOP240920C00065000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.20 | +0.55 | +15.49% | 1,926 | 3,649 | 48.74% |
| SHOP241018C00065000 | 2024-05-22 3:51PM EDT | 2024-10-18 | 4.70 | 4.65 | 4.80 | +0.55 | +13.25% | 79 | 764 | 48.02% |
| SHOP241220C00065000 | 2024-05-22 2:47PM EDT | 2024-12-20 | 6.50 | 6.65 | 6.85 | +0.55 | +9.24% | 51 | 514 | 51.26% |
| SHOP250117C00065000 | 2024-05-22 3:34PM EDT | 2025-01-17 | 7.19 | 6.15 | 7.30 | +0.71 | +10.96% | 165 | 8,741 | 51.07% |
| SHOP250321C00065000 | 2024-05-22 11:07AM EDT | 2025-03-21 | 8.45 | 8.50 | 8.85 | +0.52 | +6.56% | 6 | 154 | 51.90% |
| SHOP250620C00065000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 10.10 | 9.50 | 10.65 | -0.46 | -4.36% | 9 | 2,538 | 51.28% |
| SHOP260116C00065000 | 2024-05-22 3:45PM EDT | 2026-01-16 | 13.81 | 13.80 | 15.10 | +0.74 | +5.66% | 39 | 1,273 | 56.11% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00065000 | 2024-05-22 1:46PM EDT | 2024-05-24 | 5.85 | 5.15 | 7.35 | -1.67 | -22.21% | 24 | 15 | 179.98% |
| SHOP240531P00065000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 6.35 | 6.15 | 6.60 | -1.19 | -15.78% | 12 | 219 | 54.39% |
| SHOP240607P00065000 | 2024-05-22 1:17PM EDT | 2024-06-07 | 6.02 | 6.05 | 6.75 | -2.00 | -24.94% | 19 | 202 | 46.29% |
| SHOP240614P00065000 | 2024-05-17 1:19PM EDT | 2024-06-14 | 6.95 | 6.20 | 6.95 | 0.00 | - | 7 | 30 | 43.85% |
| SHOP240621P00065000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 7.00 | 6.45 | 7.05 | -1.17 | -14.32% | 230 | 4,893 | 40.53% |
| SHOP240628P00065000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 7.80 | 6.50 | 7.10 | 0.00 | - | 5 | 15 | 37.43% |
| SHOP240719P00065000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 7.20 | 7.20 | 7.35 | -1.32 | -15.49% | 69 | 2,646 | 33.42% |
| SHOP240920P00065000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 9.24 | 9.25 | 9.40 | -0.86 | -8.51% | 23 | 2,512 | 40.30% |
| SHOP241018P00065000 | 2024-05-22 3:17PM EDT | 2024-10-18 | 9.75 | 9.60 | 9.75 | +0.25 | +2.63% | 25 | 349 | 38.77% |
| SHOP241220P00065000 | 2024-05-22 11:13AM EDT | 2024-12-20 | 10.83 | 11.05 | 11.35 | -1.22 | -10.12% | 22 | 923 | 41.70% |
| SHOP250117P00065000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 11.40 | 11.30 | 11.50 | -0.79 | -6.48% | 8 | 4,818 | 39.99% |
| SHOP250321P00065000 | 2024-05-14 9:45AM EDT | 2025-03-21 | 13.37 | 12.30 | 12.80 | 0.00 | - | 1 | 152 | 41.72% |
| SHOP250620P00065000 | 2024-05-21 3:37PM EDT | 2025-06-20 | 14.35 | 13.40 | 15.95 | 0.00 | - | 1 | 1,826 | 49.55% |
| SHOP260116P00065000 | 2024-05-21 1:11PM EDT | 2026-01-16 | 15.46 | 15.35 | 15.85 | -0.79 | -4.86% | 1 | 1,451 | 39.70% |
