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
56 496,89 -2 227,23 (-3,79 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00090000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 5,531 | 103.13% |
| SHOP240524C00090000 | 2024-05-08 1:43PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 125 | 310 | 86.72% |
| SHOP240531C00090000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 3 | 265 | 83.98% |
| SHOP240607C00090000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 2 | 62 | 65.63% |
| SHOP240614C00090000 | 2024-05-09 12:58PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.09 | 0.00 | - | 60 | 274 | 58.79% |
| SHOP240621C00090000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 103 | 2,741 | 57.42% |
| SHOP240719C00090000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.17 | -0.04 | -23.53% | 98 | 1,984 | 50.49% |
| SHOP240920C00090000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.68 | 0.64 | 0.80 | -0.31 | -31.31% | 196 | 2,540 | 50.07% |
| SHOP241018C00090000 | 2024-05-10 2:30PM EDT | 2024-10-18 | 0.89 | 0.88 | 1.07 | -0.45 | -33.58% | 12 | 340 | 49.02% |
| SHOP241220C00090000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 1.92 | 1.87 | 1.96 | -0.86 | -30.94% | 77 | 769 | 49.61% |
| SHOP250117C00090000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 2.25 | 2.01 | 2.26 | -0.75 | -25.00% | 80 | 4,545 | 49.00% |
| SHOP250321C00090000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 3.29 | 3.20 | 3.35 | -1.03 | -23.84% | 18 | 74 | 50.00% |
| SHOP250620C00090000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 4.66 | 3.75 | 4.75 | -1.38 | -22.85% | 35 | 948 | 51.15% |
| SHOP260116C00090000 | 2024-05-10 3:36PM EDT | 2026-01-16 | 7.85 | 7.65 | 8.85 | -1.58 | -16.76% | 98 | 1,376 | 53.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00090000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 30.85 | 30.60 | 31.55 | +2.70 | +9.59% | 23 | 11 | 115.63% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 2024-05-31 | 19.61 | 30.60 | 31.55 | 0.00 | - | 1 | 1 | 67.19% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 27.87 | 30.55 | 31.60 | 0.00 | - | - | 0 | 57.81% |
| SHOP240621P00090000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 31.27 | 30.75 | 32.40 | +4.22 | +15.60% | 26 | 18 | 80.47% |
| SHOP240719P00090000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 31.05 | 30.75 | 31.45 | +3.00 | +10.70% | 150 | 131 | 58.84% |
| SHOP240920P00090000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 27.65 | 30.50 | 31.60 | 0.00 | - | 80 | 1,081 | 45.75% |
| SHOP241018P00090000 | 2024-05-08 9:36AM EDT | 2024-10-18 | 29.00 | 30.50 | 31.65 | 0.00 | - | 1 | 7 | 42.43% |
| SHOP241220P00090000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 28.71 | 30.95 | 31.70 | 0.00 | - | 10 | 47 | 36.65% |
| SHOP250117P00090000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 30.50 | 30.95 | 32.00 | +2.10 | +7.39% | 5 | 1,432 | 37.94% |
| SHOP250620P00090000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 29.70 | 31.60 | 34.90 | 0.00 | - | 30 | 253 | 46.90% |
| SHOP260116P00090000 | 2024-05-08 10:34AM EDT | 2026-01-16 | 32.05 | 33.35 | 34.40 | 0.00 | - | 20 | 153 | 36.08% |
