La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 382,94 -2 092,14 (-3,58 %)
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:45.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 29.38 | 13.70 | 15.20 | 0.00 | - | 1 | 16 | 151.95% |
| SHOP240524C00045000 | 2024-05-08 9:42AM EDT | 2024-05-24 | 17.40 | 12.85 | 15.25 | 0.00 | - | - | 0 | 76.56% |
| SHOP240531C00045000 | 2024-05-09 2:25PM EDT | 2024-05-31 | 17.55 | 13.70 | 14.60 | 0.00 | - | 3 | 51 | 70.90% |
| SHOP240614C00045000 | 2024-05-08 2:38PM EDT | 2024-06-14 | 17.20 | 13.70 | 14.80 | 0.00 | - | - | 60 | 59.96% |
| SHOP240621C00045000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 14.20 | 14.00 | 14.40 | -3.73 | -20.80% | 5 | 926 | 52.54% |
| SHOP240719C00045000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 14.79 | 14.60 | 14.95 | -3.41 | -18.74% | 3 | 6 | 55.42% |
| SHOP240920C00045000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 16.15 | 16.05 | 16.55 | -3.09 | -16.06% | 16 | 81 | 59.08% |
| SHOP241018C00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 19.50 | 16.20 | 17.00 | 0.00 | - | 12 | 27 | 56.62% |
| SHOP241220C00045000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 18.00 | 17.50 | 18.40 | -3.10 | -14.69% | 22 | 60 | 58.58% |
| SHOP250117C00045000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 18.40 | 17.70 | 18.85 | -3.13 | -14.54% | 51 | 801 | 57.54% |
| SHOP250321C00045000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 21.35 | 18.40 | 21.70 | -1.65 | -7.17% | 3 | 13 | 62.45% |
| SHOP250620C00045000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 22.35 | 20.65 | 21.95 | -1.90 | -7.84% | 2 | 141 | 61.66% |
| SHOP260116C00045000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 23.75 | 22.75 | 24.10 | -2.75 | -10.38% | 23 | 111 | 59.18% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00045000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,804 | 76.56% |
| SHOP240524P00045000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 12 | 23 | 64.84% |
| SHOP240531P00045000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 6 | 61 | 50.78% |
| SHOP240607P00045000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.15 | +0.01 | +25.00% | 64 | 41 | 52.34% |
| SHOP240614P00045000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 0.09 | 0.02 | 0.16 | +0.04 | +80.00% | 5 | 11 | 51.95% |
| SHOP240621P00045000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 76 | 7,745 | 43.46% |
| SHOP240719P00045000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.30 | +0.12 | +75.00% | 462 | 1,988 | 42.09% |
| SHOP240920P00045000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.30 | 1.23 | 1.32 | +0.34 | +35.42% | 172 | 805 | 46.92% |
| SHOP241018P00045000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 1.61 | 1.57 | 1.63 | +0.42 | +35.29% | 30 | 183 | 46.14% |
| SHOP241220P00045000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 2.56 | 2.32 | 2.59 | +0.51 | +24.88% | 43 | 1,018 | 47.45% |
| SHOP250117P00045000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 2.80 | 2.78 | 2.85 | +0.56 | +25.00% | 96 | 9,062 | 46.73% |
| SHOP250321P00045000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 3.55 | 3.50 | 3.60 | +0.47 | +15.26% | 25 | 374 | 46.78% |
| SHOP250620P00045000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 4.40 | 4.05 | 4.60 | +0.63 | +16.71% | 23 | 801 | 46.83% |
| SHOP260116P00045000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 6.10 | 6.00 | 6.10 | +0.65 | +11.93% | 45 | 824 | 44.64% |
