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
56 624,29 +299,74 (+0,53 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.85 | 0.84 | 0.89 | -2.13 | -71.48% | 15,325 | 561 | 44.53% |
| SHOP240524C00060000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.35 | 1.35 | 1.46 | -2.08 | -60.64% | 2,342 | 244 | 43.43% |
| SHOP240531C00060000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 1.80 | 1.62 | 1.83 | -1.95 | -52.00% | 794 | 107 | 41.82% |
| SHOP240607C00060000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 2.07 | 2.01 | 2.12 | -2.10 | -50.36% | 487 | 154 | 40.55% |
| SHOP240614C00060000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 2.50 | 2.16 | 2.59 | -2.04 | -44.93% | 89 | 56 | 42.73% |
| SHOP240621C00060000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.65 | 2.65 | 2.69 | -2.00 | -43.01% | 2,357 | 4,133 | 40.16% |
| SHOP240628C00060000 | 2024-05-10 3:30PM EDT | 2024-06-28 | 3.20 | 2.91 | 3.35 | -1.88 | -37.01% | 87 | 4 | 44.87% |
| SHOP240719C00060000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.85 | -1.93 | -33.68% | 1,831 | 923 | 42.31% |
| SHOP240920C00060000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 6.60 | 6.55 | 6.70 | -2.21 | -25.09% | 1,474 | 970 | 50.24% |
| SHOP241018C00060000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 7.28 | 7.20 | 7.30 | -2.07 | -22.14% | 393 | 262 | 50.00% |
| SHOP241220C00060000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 9.50 | 9.15 | 9.60 | -2.00 | -17.39% | 122 | 131 | 53.75% |
| SHOP250117C00060000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 9.75 | 9.70 | 10.15 | -2.20 | -18.41% | 456 | 3,620 | 53.53% |
| SHOP250321C00060000 | 2024-05-10 3:15PM EDT | 2025-03-21 | 11.13 | 11.15 | 11.80 | -2.47 | -18.16% | 50 | 222 | 55.11% |
| SHOP250620C00060000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 13.05 | 13.00 | 14.45 | -2.40 | -15.53% | 191 | 2,432 | 57.89% |
| SHOP260116C00060000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 16.55 | 16.35 | 17.20 | -2.25 | -11.97% | 294 | 1,592 | 57.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00060000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.88 | 1.84 | 1.90 | +1.46 | +347.62% | 3,755 | 3,532 | 42.82% |
| SHOP240524P00060000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.32 | 2.22 | 2.36 | +1.49 | +179.52% | 553 | 537 | 39.75% |
| SHOP240531P00060000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 2.57 | 2.51 | 2.77 | +1.49 | +137.96% | 218 | 419 | 39.62% |
| SHOP240607P00060000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 2.90 | 2.79 | 3.10 | +1.50 | +107.14% | 99 | 208 | 39.31% |
| SHOP240614P00060000 | 2024-05-10 2:22PM EDT | 2024-06-14 | 3.10 | 2.81 | 3.45 | +1.25 | +67.57% | 251 | 109 | 39.94% |
| SHOP240621P00060000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 3.39 | 3.30 | 3.45 | +1.56 | +85.25% | 3,062 | 5,780 | 36.35% |
| SHOP240628P00060000 | 2024-05-10 2:59PM EDT | 2024-06-28 | 3.55 | 3.55 | 3.70 | +1.31 | +58.48% | 56 | 3 | 36.55% |
| SHOP240719P00060000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 4.23 | 4.20 | 4.35 | +1.57 | +59.02% | 1,947 | 4,261 | 36.84% |
| SHOP240920P00060000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 6.45 | 6.45 | 6.60 | +1.35 | +26.47% | 177 | 1,475 | 42.57% |
| SHOP241018P00060000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 7.00 | 6.90 | 7.05 | +1.45 | +26.13% | 80 | 847 | 41.57% |
| SHOP241220P00060000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 8.44 | 8.30 | 8.55 | +1.34 | +18.87% | 63 | 597 | 43.41% |
| SHOP250117P00060000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 8.75 | 8.45 | 8.85 | +1.30 | +17.45% | 393 | 7,340 | 42.47% |
| SHOP250321P00060000 | 2024-05-10 1:05PM EDT | 2025-03-21 | 9.60 | 9.30 | 9.90 | +1.12 | +13.21% | 3 | 91 | 42.84% |
| SHOP250620P00060000 | 2024-05-10 2:19PM EDT | 2025-06-20 | 11.00 | 10.65 | 11.10 | +1.26 | +12.94% | 36 | 1,661 | 42.63% |
| SHOP260116P00060000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 12.99 | 11.90 | 13.00 | +1.19 | +10.08% | 94 | 1,859 | 40.97% |
