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
56 824,57 +459,95 (+0,82 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00070000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 759 | 3,859 | 70.70% |
| SHOP240524C00070000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 252 | 460 | 50.78% |
| SHOP240531C00070000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.18 | -0.20 | -55.56% | 488 | 1,001 | 47.07% |
| SHOP240607C00070000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.25 | 0.22 | 0.26 | -0.30 | -54.55% | 121 | 264 | 44.04% |
| SHOP240614C00070000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 0.39 | 0.30 | 0.39 | -0.41 | -51.25% | 200 | 115 | 43.46% |
| SHOP240621C00070000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.49 | -0.48 | -51.61% | 1,767 | 6,572 | 42.14% |
| SHOP240628C00070000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.60 | -0.55 | -47.83% | 30 | 4 | 41.33% |
| SHOP240719C00070000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.07 | -0.71 | -41.04% | 1,507 | 1,616 | 41.75% |
| SHOP240920C00070000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.20 | -1.25 | -28.09% | 471 | 4,046 | 48.54% |
| SHOP241018C00070000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 3.75 | 3.70 | 4.10 | -1.40 | -27.18% | 79 | 292 | 50.33% |
| SHOP241220C00070000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 5.60 | 5.50 | 5.65 | -1.59 | -22.11% | 84 | 599 | 51.00% |
| SHOP250117C00070000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 6.10 | 6.00 | 6.15 | -1.80 | -22.78% | 321 | 4,579 | 50.70% |
| SHOP250321C00070000 | 2024-05-10 12:49PM EDT | 2025-03-21 | 7.55 | 7.45 | 7.85 | -1.80 | -19.25% | 36 | 229 | 52.63% |
| SHOP250620C00070000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 9.30 | 8.95 | 9.75 | -2.00 | -17.70% | 449 | 7,585 | 53.22% |
| SHOP260116C00070000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 12.78 | 11.90 | 12.95 | -2.22 | -14.80% | 137 | 1,896 | 53.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00070000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 11.05 | 10.65 | 12.20 | +3.50 | +46.36% | 178 | 2,732 | 101.66% |
| SHOP240524P00070000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 11.05 | 9.95 | 11.40 | +3.48 | +45.97% | 27 | 191 | 67.77% |
| SHOP240531P00070000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 11.23 | 10.75 | 11.55 | +3.54 | +46.03% | 43 | 291 | 60.35% |
| SHOP240607P00070000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 11.00 | 10.70 | 11.55 | +3.20 | +41.03% | 33 | 166 | 51.95% |
| SHOP240614P00070000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 11.05 | 10.65 | 11.90 | +3.05 | +38.13% | 9 | 104 | 54.69% |
| SHOP240621P00070000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 11.30 | 10.95 | 11.80 | +3.17 | +38.99% | 303 | 6,704 | 47.75% |
| SHOP240628P00070000 | 2024-05-10 2:29PM EDT | 2024-06-28 | 11.47 | 10.70 | 13.30 | +3.29 | +40.22% | 3 | 30 | 67.68% |
| SHOP240719P00070000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 11.12 | 11.20 | 11.70 | +2.53 | +29.45% | 122 | 1,442 | 35.18% |
| SHOP240920P00070000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 13.00 | 12.75 | 13.20 | +2.05 | +18.72% | 29 | 1,214 | 39.99% |
| SHOP241018P00070000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 13.47 | 13.05 | 13.80 | +2.41 | +21.79% | 4 | 307 | 40.80% |
| SHOP241220P00070000 | 2024-05-10 12:39PM EDT | 2024-12-20 | 14.50 | 14.35 | 14.85 | +1.78 | +13.99% | 22 | 1,538 | 40.86% |
| SHOP250117P00070000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 14.97 | 14.80 | 15.15 | +1.82 | +13.84% | 8 | 1,954 | 40.15% |
| SHOP250321P00070000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 16.32 | 14.85 | 16.10 | +2.32 | +16.57% | 1 | 79 | 40.48% |
| SHOP250620P00070000 | 2024-05-10 1:34PM EDT | 2025-06-20 | 16.83 | 14.60 | 17.20 | +1.58 | +10.36% | 17 | 1,249 | 40.21% |
| SHOP260116P00070000 | 2024-05-10 2:30PM EDT | 2026-01-16 | 19.02 | 18.70 | 19.20 | +1.62 | +9.31% | 10 | 1,395 | 39.25% |
