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
56 369,22 -228,32 (-0,40 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00055000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 4.20 | 4.15 | 4.50 | -3.35 | -44.37% | 54 | 268 | 57.13% |
| SHOP240524C00055000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 4.59 | 4.45 | 4.85 | -4.41 | -49.00% | 78 | 11 | 55.52% |
| SHOP240531C00055000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 4.90 | 4.55 | 5.00 | -3.10 | -38.75% | 12 | 17 | 48.19% |
| SHOP240607C00055000 | 2024-05-10 12:01PM EDT | 2024-06-07 | 5.85 | 4.75 | 5.30 | -1.55 | -20.95% | 8 | 22 | 47.22% |
| SHOP240614C00055000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 5.30 | 5.20 | 5.55 | -2.85 | -34.97% | 54 | 1 | 46.19% |
| SHOP240621C00055000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 5.55 | 5.50 | 5.85 | -3.01 | -35.16% | 464 | 2,317 | 46.48% |
| SHOP240719C00055000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 6.54 | 6.50 | 6.70 | -2.77 | -29.75% | 125 | 542 | 45.17% |
| SHOP240920C00055000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 9.26 | 9.15 | 9.40 | -2.69 | -22.51% | 262 | 420 | 52.42% |
| SHOP241018C00055000 | 2024-05-10 3:08PM EDT | 2024-10-18 | 9.86 | 9.80 | 10.20 | -2.54 | -20.48% | 25 | 84 | 52.60% |
| SHOP241220C00055000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 11.79 | 11.40 | 12.00 | -2.46 | -17.26% | 25 | 117 | 54.47% |
| SHOP250117C00055000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 12.20 | 12.10 | 12.40 | -2.60 | -17.57% | 31 | 2,735 | 54.37% |
| SHOP250321C00055000 | 2024-05-10 1:30PM EDT | 2025-03-21 | 13.85 | 13.25 | 15.85 | -2.35 | -14.51% | 14 | 22 | 59.99% |
| SHOP250620C00055000 | 2024-05-10 3:40PM EDT | 2025-06-20 | 15.20 | 15.15 | 15.50 | -2.95 | -16.25% | 9 | 246 | 56.21% |
| SHOP260116C00055000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 18.85 | 16.50 | 19.40 | -2.34 | -11.04% | 32 | 399 | 55.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00055000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.23 | +0.17 | +340.00% | 1,407 | 1,483 | 48.05% |
| SHOP240524P00055000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.46 | 0.42 | 0.48 | +0.32 | +228.57% | 255 | 423 | 42.14% |
| SHOP240531P00055000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.66 | 0.61 | 0.68 | +0.45 | +214.29% | 184 | 610 | 39.21% |
| SHOP240607P00055000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 0.87 | 0.84 | 0.91 | +0.51 | +141.67% | 90 | 209 | 38.53% |
| SHOP240614P00055000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 1.07 | 0.50 | 1.16 | +0.55 | +105.77% | 75 | 154 | 38.72% |
| SHOP240621P00055000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.30 | 1.23 | 1.30 | +0.67 | +106.35% | 884 | 6,116 | 37.40% |
| SHOP240628P00055000 | 2024-05-10 3:45PM EDT | 2024-06-28 | 1.49 | 1.43 | 1.60 | +0.44 | +41.90% | 29 | 55 | 38.77% |
| SHOP240719P00055000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.13 | +0.88 | +75.21% | 970 | 3,242 | 38.28% |
| SHOP240920P00055000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +1.03 | +33.01% | 140 | 1,834 | 43.79% |
| SHOP241018P00055000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 4.55 | 4.55 | 4.65 | +0.95 | +26.39% | 27 | 340 | 42.90% |
| SHOP241220P00055000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 6.04 | 5.70 | 6.05 | +1.06 | +21.29% | 34 | 692 | 44.52% |
| SHOP250117P00055000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 6.30 | 6.25 | 6.35 | +1.00 | +18.87% | 173 | 3,807 | 43.60% |
| SHOP250321P00055000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 7.30 | 7.00 | 7.55 | +1.05 | +16.80% | 27 | 186 | 44.89% |
| SHOP250620P00055000 | 2024-05-10 12:45PM EDT | 2025-06-20 | 8.41 | 7.45 | 8.60 | +0.91 | +12.13% | 31 | 1,495 | 44.08% |
| SHOP260116P00055000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 10.35 | 10.30 | 10.40 | +0.96 | +10.22% | 105 | 4,875 | 42.15% |
