La bourse ferme dans 44 min
CAC 40
7 965,85 +51,20 (+0,65 %) Euro Stoxx 50
4 924,11 +33,50 (+0,69 %) Dow Jones
38 582,48 +356,82 (+0,93 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 293,30 -16,30 (-0,71 %) Bitcoin EUR
57 442,07 +2 370,54 (+4,30 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 97.15 | 103.85 | 0.00 | - | - | 1 | 498.83% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 77.00 | 83.85 | 0.00 | - | - | 1 | 401.17% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 66.75 | 73.85 | 0.00 | - | 1 | 2 | 354.88% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 62.25 | 68.70 | 0.00 | - | 1 | 1 | 323.83% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 59.55 | 67.00 | 0.00 | - | - | 3 | 352.64% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 57.20 | 63.85 | 0.00 | - | 6 | 5 | 309.96% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 52.30 | 58.85 | 0.00 | - | 6 | 7 | 287.79% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 47.25 | 53.90 | 0.00 | - | 4 | 25 | 268.26% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 44.60 | 51.40 | 0.00 | - | - | 1 | 257.32% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 42.20 | 48.75 | 0.00 | - | 4 | 10 | 239.75% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 39.50 | 46.40 | 0.00 | - | - | 1 | 235.55% |
| SPOT240503C00255000 | 2024-05-03 9:30AM EDT | 255.00 | 40.01 | 37.05 | 43.40 | +11.06 | +38.20% | 5 | 11 | 202.25% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 35.00 | 40.90 | 0.00 | - | 4 | 5 | 192.09% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 32.75 | 38.40 | 0.00 | - | 4 | 13 | 182.03% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 30.30 | 35.90 | 0.00 | - | - | 8 | 171.97% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 27.45 | 33.35 | 0.00 | - | 6 | 48 | 159.77% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 24.60 | 30.95 | 0.00 | - | - | 10 | 153.91% |
| SPOT240503C00270000 | 2024-05-02 1:33PM EDT | 270.00 | 20.88 | 21.90 | 28.40 | 0.00 | - | 11 | 66 | 141.70% |
| SPOT240503C00272500 | 2024-05-01 11:19AM EDT | 272.50 | 13.00 | 20.75 | 25.90 | 0.00 | - | 1 | 78 | 131.54% |
| SPOT240503C00275000 | 2024-05-02 3:13PM EDT | 275.00 | 16.94 | 17.85 | 23.40 | 0.00 | - | 1 | 76 | 121.29% |
| SPOT240503C00277500 | 2024-05-01 1:01PM EDT | 277.50 | 7.50 | 15.30 | 20.85 | 0.00 | - | 5 | 43 | 109.28% |
| SPOT240503C00280000 | 2024-05-03 9:50AM EDT | 280.00 | 16.27 | 12.85 | 17.30 | +4.23 | +35.13% | 3 | 137 | 0.00% |
| SPOT240503C00282500 | 2024-05-03 9:37AM EDT | 282.50 | 9.00 | 10.60 | 15.70 | -2.00 | -18.18% | 1 | 79 | 83.69% |
| SPOT240503C00285000 | 2024-05-03 10:28AM EDT | 285.00 | 10.08 | 9.60 | 11.85 | +1.68 | +20.00% | 264 | 426 | 0.00% |
| SPOT240503C00287500 | 2024-05-03 9:51AM EDT | 287.50 | 9.12 | 7.20 | 9.45 | +2.77 | +43.62% | 10 | 139 | 0.00% |
| SPOT240503C00290000 | 2024-05-03 10:25AM EDT | 290.00 | 5.88 | 5.45 | 7.30 | +0.83 | +16.44% | 194 | 686 | 0.00% |
| SPOT240503C00292500 | 2024-05-03 10:05AM EDT | 292.50 | 2.83 | 2.49 | 4.50 | -0.47 | -14.24% | 181 | 127 | 0.00% |
| SPOT240503C00295000 | 2024-05-03 10:15AM EDT | 295.00 | 1.30 | 1.88 | 2.82 | -0.70 | -35.00% | 26 | 297 | 19.70% |
| SPOT240503C00297500 | 2024-05-03 10:27AM EDT | 297.50 | 0.67 | 1.00 | 1.52 | -0.37 | -35.58% | 24 | 107 | 24.83% |
| SPOT240503C00300000 | 2024-05-03 10:28AM EDT | 300.00 | 0.36 | 0.27 | 0.68 | -0.32 | -47.06% | 168 | 1,164 | 26.44% |
| SPOT240503C00302500 | 2024-05-03 10:06AM EDT | 302.50 | 0.20 | 0.17 | 0.28 | -0.25 | -55.56% | 33 | 86 | 28.17% |
| SPOT240503C00305000 | 2024-05-03 10:06AM EDT | 305.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 40 | 327 | 29.30% |
| SPOT240503C00307500 | 2024-05-03 10:06AM EDT | 307.50 | 0.02 | 0.00 | 0.09 | -0.16 | -50.00% | 2 | 1,239 | 36.04% |
| SPOT240503C00310000 | 2024-05-02 3:57PM EDT | 310.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 47 | 1,028 | 45.41% |
| SPOT240503C00312500 | 2024-05-02 3:33PM EDT | 312.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 166 | 56.64% |
| SPOT240503C00315000 | 2024-05-02 3:33PM EDT | 315.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 264 | 51.56% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 1.50 | 0.00 | - | 3 | 130 | 97.56% |
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 320.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 432 | 70.31% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 1.50 | 0.00 | - | 12 | 25 | 114.06% |
| SPOT240503C00325000 | 2024-05-01 2:56PM EDT | 325.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 9 | 591 | 104.10% |
| SPOT240503C00327500 | 2024-05-01 1:22PM EDT | 327.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 280 | 85.94% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.76 | 0.00 | - | - | 2 | 125.39% |
| SPOT240503C00335000 | 2024-05-01 11:41AM EDT | 335.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 1 | 243 | 125.59% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.53 | 0.00 | - | - | 7 | 129.88% |
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 340.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 229 | 125.39% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 13 | 142.09% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 42 | 147.66% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.52 | 0.00 | - | - | 4 | 153.52% |
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 10 | 313 | 159.38% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 4 | 165.04% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 170.70% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.52 | 0.00 | - | - | 1 | 176.17% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 4 | 25 | 181.84% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 17 | 36 | 192.58% |
| SPOT240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 20 | 58 | 203.13% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.52 | 0.00 | - | - | 10 | 208.40% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 4 | 223.63% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 24 | 28 | 214.45% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 262.11% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 621.09% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 49 | 448.44% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 0.53 | 0.00 | - | - | 1 | 355.08% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.53 | 0.00 | - | - | 25 | 345.31% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 25 | 26 | 335.55% |
| SPOT240503P00207500 | 2024-05-01 3:19PM EDT | 207.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 269.53% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.53 | 0.00 | - | - | 3 | 316.41% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.73 | 0.00 | - | - | 1 | 322.27% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 49 | 50.00% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.53 | 0.00 | - | - | 1 | 288.28% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 27 | 293.95% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.86 | 0.00 | - | - | 7 | 291.60% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 230.47% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 31 | 249.61% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | 1 | 22 | 242.97% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.69 | 0.00 | - | - | 3 | 244.14% |
| SPOT240503P00235000 | 2024-05-01 10:02AM EDT | 235.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 48 | 205.86% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 1.21 | 0.00 | - | - | 2 | 250.00% |
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 131.25% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 146.88% |
| SPOT240503P00245000 | 2024-05-02 3:52PM EDT | 245.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 21 | 177 | 175.39% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 230.08% |
| SPOT240503P00250000 | 2024-05-03 10:26AM EDT | 250.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 341 | 499 | 129.69% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 8 | 79 | 207.23% |
| SPOT240503P00255000 | 2024-05-03 10:05AM EDT | 255.00 | 0.02 | 0.00 | 0.26 | -0.10 | -83.33% | 1 | 65 | 140.04% |
| SPOT240503P00257500 | 2024-05-02 12:51PM EDT | 257.50 | 0.04 | 0.00 | 1.50 | 0.00 | - | 6 | 74 | 182.13% |
| SPOT240503P00260000 | 2024-05-03 10:07AM EDT | 260.00 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 8 | 242 | 126.17% |
| SPOT240503P00262500 | 2024-05-02 1:57PM EDT | 262.50 | 0.05 | 0.02 | 0.41 | 0.00 | - | 3 | 211 | 126.95% |
| SPOT240503P00265000 | 2024-05-03 9:30AM EDT | 265.00 | 0.05 | 0.02 | 0.59 | -0.01 | -16.67% | 11 | 195 | 126.56% |
| SPOT240503P00267500 | 2024-05-02 3:59PM EDT | 267.50 | 0.06 | 0.01 | 0.59 | -0.20 | -76.92% | 10 | 130 | 117.68% |
| SPOT240503P00270000 | 2024-05-03 9:34AM EDT | 270.00 | 0.05 | 0.01 | 0.19 | -0.01 | -16.67% | 9 | 349 | 90.23% |
| SPOT240503P00272500 | 2024-05-02 1:47PM EDT | 272.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 11 | 343 | 123.78% |
| SPOT240503P00275000 | 2024-05-03 9:58AM EDT | 275.00 | 0.12 | 0.04 | 0.30 | +0.06 | +100.00% | 1 | 192 | 82.62% |
| SPOT240503P00277500 | 2024-05-02 3:49PM EDT | 277.50 | 0.08 | 0.03 | 0.12 | 0.00 | - | 63 | 233 | 65.04% |
| SPOT240503P00280000 | 2024-05-02 3:16PM EDT | 280.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 60 | 620 | 55.86% |
| SPOT240503P00282500 | 2024-05-03 10:22AM EDT | 282.50 | 0.08 | 0.05 | 0.14 | -0.14 | -63.64% | 69 | 109 | 52.73% |
| SPOT240503P00285000 | 2024-05-03 10:02AM EDT | 285.00 | 0.15 | 0.01 | 0.41 | -0.12 | -44.44% | 100 | 283 | 52.73% |
| SPOT240503P00287500 | 2024-05-03 10:28AM EDT | 287.50 | 0.67 | 0.01 | 0.66 | +0.03 | +4.69% | 10 | 128 | 60.25% |
| SPOT240503P00290000 | 2024-05-03 10:30AM EDT | 290.00 | 0.18 | 0.15 | 0.45 | -0.72 | -80.00% | 145 | 409 | 43.65% |
| SPOT240503P00292500 | 2024-05-03 10:09AM EDT | 292.50 | 1.00 | 0.13 | 0.54 | -0.76 | -43.18% | 14 | 64 | 35.35% |
| SPOT240503P00295000 | 2024-05-03 10:29AM EDT | 295.00 | 1.01 | 0.82 | 1.33 | -2.19 | -68.44% | 61 | 182 | 38.09% |
| SPOT240503P00297500 | 2024-05-03 9:34AM EDT | 297.50 | 4.30 | 1.44 | 2.96 | -8.55 | -66.54% | 3 | 131 | 47.29% |
| SPOT240503P00300000 | 2024-05-03 9:57AM EDT | 300.00 | 6.00 | 2.31 | 5.70 | -4.65 | -53.76% | 21 | 381 | 69.07% |
| SPOT240503P00302500 | 2024-05-02 3:14PM EDT | 302.50 | 10.10 | 6.05 | 8.70 | 0.00 | - | 1 | 9 | 70.26% |
| SPOT240503P00305000 | 2024-05-01 9:41AM EDT | 305.00 | 19.10 | 6.75 | 12.45 | 0.00 | - | 2 | 5 | 78.52% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 8.15 | 15.55 | 0.00 | - | 1 | 0 | 85.62% |
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 22.40 | 11.70 | 18.00 | 0.00 | - | 2 | 0 | 107.57% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 15.25 | 20.60 | 0.00 | - | 5 | 3 | 130.84% |
| SPOT240503P00315000 | 2024-05-01 9:36AM EDT | 315.00 | 31.18 | 17.60 | 23.35 | 0.00 | - | 1 | 5 | 143.12% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 20.95 | 24.85 | 0.00 | - | - | 3 | 152.39% |
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 320.00 | 33.50 | 22.50 | 28.00 | 0.00 | - | 36 | 12 | 159.47% |
| SPOT240503P00322500 | 2024-05-01 3:35PM EDT | 322.50 | 36.00 | 25.20 | 29.70 | 0.00 | - | 36 | 8 | 162.40% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 27.75 | 32.35 | 0.00 | - | 1,410 | 0 | 174.51% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 28.60 | 35.30 | 0.00 | - | - | 0 | 168.07% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 32.55 | 37.30 | 0.00 | - | 12 | 0 | 189.89% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 41.60 | 48.00 | 0.00 | - | - | 0 | 221.00% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 47.30 | 52.80 | 0.00 | - | - | 0 | 244.68% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 51.10 | 57.75 | 0.00 | - | 6 | 0 | 240.58% |
