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
56 672,81 +256,58 (+0,45 %)
Shopify Inc. (SHOP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00095000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,656 | 115.63% |
| SHOP240524C00095000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 163 | 96.09% |
| SHOP240531C00095000 | 2024-05-09 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 66 | 92.19% |
| SHOP240607C00095000 | 2024-05-09 12:27PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 142 | 81.05% |
| SHOP240614C00095000 | 2024-05-09 1:33PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 19 | 63.28% |
| SHOP240621C00095000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 45 | 2,925 | 60.94% |
| SHOP240719C00095000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 16 | 2,918 | 51.17% |
| SHOP240920C00095000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.50 | -0.21 | -30.00% | 15 | 894 | 49.12% |
| SHOP241018C00095000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.87 | -0.31 | -32.63% | 24 | 459 | 50.56% |
| SHOP241220C00095000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 1.47 | 1.42 | 1.51 | -0.64 | -30.33% | 21 | 265 | 49.51% |
| SHOP250117C00095000 | 2024-05-10 12:52PM EDT | 2025-01-17 | 1.73 | 1.68 | 1.76 | -0.62 | -26.38% | 18 | 3,765 | 48.80% |
| SHOP250321C00095000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 2.65 | 2.49 | 2.74 | -0.86 | -24.50% | 4 | 72 | 50.24% |
| SHOP250620C00095000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 3.90 | 3.50 | 6.45 | -1.12 | -22.31% | 222 | 6,070 | 55.41% |
| SHOP260116C00095000 | 2024-05-10 3:04PM EDT | 2026-01-16 | 6.91 | 6.55 | 7.00 | -1.34 | -16.24% | 121 | 7,385 | 51.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00095000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 32.60 | 35.70 | 36.60 | 0.00 | - | 350 | 0 | 159.38% |
| SHOP240607P00095000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 34.00 | 35.60 | 36.55 | 0.00 | - | - | 4 | 64.84% |
| SHOP240621P00095000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 35.75 | 35.65 | 36.45 | +3.70 | +11.54% | 2 | 1 | 83.20% |
| SHOP240719P00095000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 35.75 | 35.70 | 36.50 | +3.70 | +11.54% | 28 | 18 | 66.02% |
| SHOP240920P00095000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 35.50 | 35.50 | 36.55 | +2.50 | +7.58% | 170 | 122 | 48.98% |
| SHOP241018P00095000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 26.30 | 35.55 | 36.65 | 0.00 | - | 2 | 3 | 46.34% |
| SHOP241220P00095000 | 2024-05-08 12:29PM EDT | 2024-12-20 | 32.74 | 35.80 | 36.75 | 0.00 | - | 2 | 109 | 40.67% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 2025-01-17 | 24.00 | 24.20 | 24.65 | 0.00 | - | 1 | 297 | 0.00% |
| SHOP250321P00095000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 28.10 | 35.60 | 37.90 | 0.00 | - | - | 2 | 44.29% |
| SHOP250620P00095000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 33.80 | 34.55 | 39.45 | 0.00 | - | 2 | 137 | 47.77% |
| SHOP260116P00095000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 37.70 | 36.45 | 38.60 | +2.12 | +5.96% | 5 | 131 | 35.10% |
