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
56 694,82 +276,43 (+0,49 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00080000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 356 | 5,806 | 89.84% |
| SHOP240524C00080000 | 2024-05-10 1:28PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 2 | 282 | 69.53% |
| SHOP240531C00080000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 35 | 190 | 58.59% |
| SHOP240607C00080000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 2 | 132 | 53.13% |
| SHOP240614C00080000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 0.16 | 0.03 | 0.20 | -0.01 | -5.88% | 10 | 142 | 51.37% |
| SHOP240621C00080000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 375 | 4,643 | 47.95% |
| SHOP240719C00080000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.34 | -0.19 | -38.00% | 956 | 3,726 | 44.68% |
| SHOP240920C00080000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 1.43 | 1.40 | 1.54 | -0.70 | -32.86% | 347 | 2,978 | 48.61% |
| SHOP241018C00080000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.86 | 1.74 | 2.05 | -0.78 | -29.55% | 35 | 778 | 48.80% |
| SHOP241220C00080000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.35 | -1.20 | -26.67% | 29 | 1,626 | 50.24% |
| SHOP250117C00080000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 3.69 | 3.65 | 3.75 | -1.16 | -23.92% | 1,838 | 10,170 | 49.76% |
| SHOP250321C00080000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 5.00 | 4.95 | 5.05 | -1.36 | -21.38% | 23 | 108 | 50.89% |
| SHOP250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 6.60 | 5.95 | 9.00 | -1.50 | -18.52% | 323 | 1,113 | 55.33% |
| SHOP260116C00080000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.15 | -1.70 | -14.53% | 99 | 7,008 | 53.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00080000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 21.10 | 20.85 | 21.60 | +3.58 | +20.43% | 3,566 | 1,131 | 122.46% |
| SHOP240524P00080000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 17.70 | 20.75 | 21.55 | 0.00 | - | 17 | 0 | 78.13% |
| SHOP240531P00080000 | 2024-05-09 1:01PM EDT | 2024-05-31 | 17.46 | 20.55 | 21.40 | 0.00 | - | 1 | 9 | 81.54% |
| SHOP240607P00080000 | 2024-05-08 10:14AM EDT | 2024-06-07 | 18.54 | 20.55 | 21.60 | 0.00 | - | - | 8 | 78.56% |
| SHOP240614P00080000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 17.70 | 20.45 | 21.50 | 0.00 | - | 1 | 1 | 66.94% |
| SHOP240621P00080000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 21.17 | 19.85 | 22.25 | +3.52 | +19.94% | 7 | 1,594 | 79.64% |
| SHOP240719P00080000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 20.85 | 19.95 | 22.25 | +3.50 | +20.17% | 9 | 1,734 | 61.72% |
| SHOP240920P00080000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 21.24 | 21.30 | 21.65 | +2.59 | +13.89% | 16 | 1,029 | 36.87% |
| SHOP241018P00080000 | 2024-05-10 9:35AM EDT | 2024-10-18 | 19.10 | 21.20 | 22.10 | +0.25 | +1.33% | 10 | 258 | 39.09% |
| SHOP241220P00080000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 22.45 | 22.05 | 23.60 | +1.95 | +9.51% | 12 | 376 | 44.90% |
| SHOP250117P00080000 | 2024-05-10 10:40AM EDT | 2025-01-17 | 21.35 | 22.20 | 23.15 | +0.58 | +2.79% | 7 | 3,797 | 39.32% |
| SHOP250321P00080000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 23.40 | 22.55 | 23.55 | +1.89 | +8.79% | 7 | 36 | 37.57% |
| SHOP250620P00080000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 23.34 | 23.80 | 24.40 | +1.04 | +4.66% | 6 | 1,871 | 37.31% |
| SHOP260116P00080000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 24.00 | 25.60 | 28.15 | +0.05 | +0.21% | 1 | 221 | 43.67% |
