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
56 457,50 -1 997,27 (-3,42 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00085000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 948 | 7,924 | 101.56% |
| SHOP240524C00085000 | 2024-05-10 11:34AM EDT | 2024-05-24 | 0.11 | 0.03 | 0.06 | +0.08 | +266.67% | 3 | 169 | 82.03% |
| SHOP240531C00085000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.07 | 0.00 | - | 30 | 100 | 67.97% |
| SHOP240607C00085000 | 2024-05-09 10:41AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 1 | 96 | 58.20% |
| SHOP240614C00085000 | 2024-05-09 11:59AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.33 | 0.00 | - | 3 | 36 | 64.84% |
| SHOP240621C00085000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 221 | 3,635 | 52.34% |
| SHOP240719C00085000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.21 | -0.11 | -39.29% | 80 | 1,462 | 46.68% |
| SHOP240920C00085000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 0.99 | 0.93 | 1.01 | -0.45 | -31.25% | 1,926 | 2,707 | 48.12% |
| SHOP241018C00085000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 1.37 | 1.13 | 1.31 | -0.51 | -27.13% | 19 | 199 | 47.12% |
| SHOP241220C00085000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 2.50 | 2.45 | 2.56 | -0.92 | -26.90% | 46 | 679 | 49.85% |
| SHOP250117C00085000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 2.82 | 2.70 | 2.89 | -1.03 | -26.75% | 104 | 2,821 | 49.18% |
| SHOP250321C00085000 | 2024-05-10 2:46PM EDT | 2025-03-21 | 4.05 | 3.95 | 4.10 | -1.20 | -22.86% | 11 | 88 | 50.28% |
| SHOP250620C00085000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 5.53 | 5.45 | 6.10 | -1.47 | -21.00% | 34 | 6,420 | 52.16% |
| SHOP260116C00085000 | 2024-05-10 3:00PM EDT | 2026-01-16 | 8.85 | 8.20 | 9.25 | -1.70 | -16.11% | 157 | 654 | 52.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00085000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 26.20 | 25.60 | 26.60 | +3.50 | +15.42% | 2,236 | 507 | 114.84% |
| SHOP240524P00085000 | 2024-05-08 11:00AM EDT | 2024-05-24 | 23.23 | 25.60 | 26.55 | 0.00 | - | 1 | 0 | 71.88% |
| SHOP240531P00085000 | 2024-05-06 9:35AM EDT | 2024-05-31 | 11.40 | 25.60 | 26.55 | 0.00 | - | - | 5 | 59.38% |
| SHOP240621P00085000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 22.79 | 25.75 | 26.45 | 0.00 | - | 1,658 | 5 | 68.07% |
| SHOP240719P00085000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 22.75 | 25.65 | 26.45 | 0.00 | - | 300 | 304 | 52.73% |
| SHOP240920P00085000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 26.10 | 25.65 | 26.45 | +2.38 | +10.03% | 1 | 312 | 38.28% |
| SHOP241018P00085000 | 2024-05-09 1:11PM EDT | 2024-10-18 | 22.61 | 25.10 | 26.65 | 0.00 | - | 1 | 18 | 38.18% |
| SHOP241220P00085000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 26.66 | 26.35 | 27.00 | +2.52 | +10.44% | 10 | 857 | 36.40% |
| SHOP250117P00085000 | 2024-05-08 12:23PM EDT | 2025-01-17 | 24.20 | 26.65 | 27.10 | 0.00 | - | 6 | 3,277 | 35.29% |
| SHOP250321P00085000 | 2024-05-08 11:51AM EDT | 2025-03-21 | 24.92 | 26.30 | 28.45 | 0.00 | - | 1 | 11 | 41.04% |
| SHOP250620P00085000 | 2024-05-09 10:03AM EDT | 2025-06-20 | 26.02 | 27.55 | 28.40 | 0.00 | - | 12 | 743 | 35.89% |
| SHOP260116P00085000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 27.71 | 29.40 | 30.20 | 0.00 | - | 11 | 655 | 36.44% |
