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
56 666,43 +355,97 (+0,63 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00075000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 330 | 3,428 | 81.25% |
| SHOP240524C00075000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.06 | -0.02 | -25.00% | 66 | 515 | 56.64% |
| SHOP240531C00075000 | 2024-05-10 1:08PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.12 | -0.02 | -15.38% | 43 | 430 | 53.91% |
| SHOP240607C00075000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 0.11 | 0.07 | 0.14 | -0.09 | -45.00% | 82 | 164 | 50.10% |
| SHOP240614C00075000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 0.15 | 0.03 | 0.21 | -0.17 | -53.12% | 43 | 51 | 48.34% |
| SHOP240621C00075000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.22 | -0.23 | -53.49% | 1,618 | 8,609 | 44.43% |
| SHOP240719C00075000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.57 | -0.35 | -39.77% | 718 | 2,152 | 42.85% |
| SHOP240920C00075000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.12 | 2.10 | 2.25 | -0.98 | -31.61% | 502 | 5,309 | 48.84% |
| SHOP241018C00075000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 2.58 | 2.58 | 2.76 | -1.14 | -30.65% | 939 | 637 | 48.36% |
| SHOP241220C00075000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 4.25 | 4.25 | 4.35 | -1.45 | -25.44% | 78 | 897 | 50.45% |
| SHOP250117C00075000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 4.81 | 4.65 | 4.80 | -1.31 | -21.41% | 684 | 3,022 | 50.33% |
| SHOP250321C00075000 | 2024-05-10 3:19PM EDT | 2025-03-21 | 6.18 | 6.05 | 6.25 | -1.59 | -20.46% | 18 | 48 | 51.50% |
| SHOP250620C00075000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 7.90 | 5.55 | 10.50 | -1.76 | -18.22% | 418 | 1,498 | 53.08% |
| SHOP260116C00075000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 11.40 | 11.20 | 12.20 | -1.85 | -13.96% | 249 | 2,319 | 55.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00075000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 15.81 | 15.55 | 17.70 | +3.11 | +24.49% | 1,196 | 3,612 | 144.92% |
| SHOP240524P00075000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 16.13 | 14.90 | 16.50 | +3.43 | +27.01% | 9 | 54 | 92.38% |
| SHOP240531P00075000 | 2024-05-10 3:01PM EDT | 2024-05-31 | 16.18 | 15.65 | 16.50 | +3.81 | +30.80% | 10 | 21 | 74.46% |
| SHOP240607P00075000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 16.10 | 15.55 | 16.40 | +3.35 | +26.27% | 21 | 21 | 60.25% |
| SHOP240614P00075000 | 2024-05-06 12:23PM EDT | 2024-06-14 | 4.90 | 15.55 | 16.50 | 0.00 | - | 2 | 21 | 57.13% |
| SHOP240621P00075000 | 2024-05-10 1:54PM EDT | 2024-06-21 | 16.30 | 14.90 | 17.25 | +3.57 | +28.04% | 65 | 2,737 | 69.29% |
| SHOP240719P00075000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 16.10 | 15.05 | 16.35 | +3.68 | +29.63% | 342 | 1,378 | 36.38% |
| SHOP240920P00075000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 17.17 | 16.75 | 17.25 | +2.87 | +20.07% | 2 | 2,171 | 38.62% |
| SHOP241018P00075000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 14.81 | 16.95 | 17.50 | 0.00 | - | 72 | 388 | 37.45% |
| SHOP241220P00075000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 18.21 | 18.05 | 18.65 | +2.21 | +13.81% | 10 | 525 | 39.88% |
| SHOP250117P00075000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 18.65 | 18.35 | 18.80 | +1.91 | +11.41% | 3 | 3,248 | 38.51% |
| SHOP250321P00075000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 19.61 | 18.20 | 19.70 | +1.86 | +10.48% | 1 | 67 | 39.21% |
| SHOP250620P00075000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 20.36 | 19.50 | 20.70 | +1.51 | +8.01% | 2 | 704 | 38.96% |
| SHOP260116P00075000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 22.24 | 21.15 | 22.75 | +1.69 | +8.22% | 4 | 885 | 38.66% |
