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
56 681,07 +559,75 (+1,00 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00065000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.41 | -75.93% | 7,111 | 4,544 | 49.81% |
| SHOP240524C00065000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.32 | -0.68 | -69.39% | 1,077 | 716 | 43.16% |
| SHOP240531C00065000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.57 | -0.81 | -64.29% | 917 | 542 | 42.58% |
| SHOP240607C00065000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.68 | 0.66 | 0.71 | -0.96 | -58.54% | 242 | 322 | 40.02% |
| SHOP240614C00065000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 0.96 | 0.83 | 1.24 | -1.08 | -52.94% | 72 | 94 | 45.24% |
| SHOP240621C00065000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.12 | -1.09 | -49.77% | 3,580 | 4,556 | 39.45% |
| SHOP240628C00065000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 1.25 | 1.30 | 1.70 | -1.24 | -49.80% | 49 | 9 | 44.51% |
| SHOP240719C00065000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.99 | 1.98 | 2.19 | -1.26 | -38.77% | 2,663 | 3,027 | 42.58% |
| SHOP240920C00065000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.70 | -1.75 | -27.56% | 1,313 | 3,446 | 49.37% |
| SHOP241018C00065000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.35 | -1.80 | -25.35% | 114 | 273 | 49.08% |
| SHOP241220C00065000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 7.30 | 7.15 | 7.30 | -1.82 | -19.96% | 62 | 361 | 51.83% |
| SHOP250117C00065000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 7.72 | 7.65 | 7.80 | -1.98 | -20.41% | 262 | 8,394 | 51.43% |
| SHOP250321C00065000 | 2024-05-10 3:15PM EDT | 2025-03-21 | 9.12 | 9.15 | 9.85 | -2.13 | -18.93% | 22 | 118 | 54.13% |
| SHOP250620C00065000 | 2024-05-10 3:33PM EDT | 2025-06-20 | 11.45 | 10.40 | 11.15 | -1.97 | -14.68% | 44 | 2,304 | 52.83% |
| SHOP260116C00065000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 14.81 | 14.40 | 14.65 | -1.98 | -11.79% | 124 | 1,103 | 55.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00065000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 6.00 | 5.65 | 6.30 | +3.00 | +100.00% | 736 | 3,610 | 56.25% |
| SHOP240524P00065000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 6.27 | 6.05 | 6.35 | +2.90 | +86.05% | 57 | 148 | 41.94% |
| SHOP240531P00065000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 6.20 | 6.00 | 6.80 | +2.65 | +74.65% | 60 | 131 | 46.97% |
| SHOP240607P00065000 | 2024-05-10 2:40PM EDT | 2024-06-07 | 6.70 | 6.20 | 6.80 | +2.67 | +66.25% | 167 | 206 | 40.67% |
| SHOP240614P00065000 | 2024-05-10 2:56PM EDT | 2024-06-14 | 6.85 | 6.20 | 7.15 | +2.55 | +59.30% | 8 | 20 | 42.70% |
| SHOP240621P00065000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 6.88 | 6.65 | 7.05 | +2.58 | +60.00% | 1,037 | 4,400 | 37.40% |
| SHOP240628P00065000 | 2024-05-10 12:58PM EDT | 2024-06-28 | 6.43 | 6.85 | 7.20 | +1.78 | +38.28% | 7 | 4 | 36.82% |
| SHOP240719P00065000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 7.45 | 7.15 | 7.70 | +2.25 | +43.27% | 259 | 2,672 | 36.60% |
| SHOP240920P00065000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 9.55 | 9.45 | 9.60 | +1.92 | +25.16% | 52 | 2,334 | 41.00% |
| SHOP241018P00065000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 9.80 | 9.60 | 10.10 | +1.81 | +22.65% | 32 | 294 | 40.58% |
| SHOP241220P00065000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 11.33 | 11.20 | 11.50 | +1.68 | +17.41% | 52 | 745 | 42.13% |
| SHOP250117P00065000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 11.65 | 11.35 | 11.75 | +1.67 | +16.73% | 49 | 4,880 | 41.00% |
| SHOP250321P00065000 | 2024-05-10 10:57AM EDT | 2025-03-21 | 12.02 | 11.65 | 13.15 | +1.02 | +9.27% | 1 | 152 | 43.12% |
| SHOP250620P00065000 | 2024-05-09 3:24PM EDT | 2025-06-20 | 12.34 | 12.40 | 14.00 | 0.00 | - | 1 | 1,787 | 41.41% |
| SHOP260116P00065000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 15.85 | 15.30 | 16.10 | +1.52 | +10.61% | 53 | 1,274 | 40.50% |
