La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 476,95 +1 419,65 (+2,36 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 88.55 | 94.20 | 0.00 | - | 4 | 0 | 113.62% |
| SPOT240531C00220000 | 2024-05-17 3:37PM EDT | 220.00 | 80.19 | 78.65 | 84.20 | +23.06 | +40.36% | 1 | 0 | 101.61% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 68.60 | 75.50 | 0.00 | - | 1 | 1 | 105.96% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 51.45 | 58.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240531C00245000 | 2024-05-03 9:59AM EDT | 245.00 | 54.16 | 54.10 | 59.30 | 0.00 | - | 4 | 4 | 74.29% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 48.70 | 55.60 | 0.00 | - | 4 | 4 | 81.67% |
| SPOT240531C00260000 | 2024-05-17 3:54PM EDT | 260.00 | 43.00 | 41.80 | 44.50 | +3.83 | +9.78% | 5 | 6 | 59.68% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 33.85 | 39.65 | 0.00 | - | - | 1 | 55.42% |
| SPOT240531C00270000 | 2024-05-17 3:12PM EDT | 270.00 | 32.51 | 29.00 | 34.65 | +3.86 | +13.47% | 7 | 5 | 49.71% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 26.45 | 29.90 | 0.00 | - | 1 | 5 | 45.84% |
| SPOT240531C00280000 | 2024-05-15 2:39PM EDT | 280.00 | 22.35 | 21.95 | 26.85 | 0.00 | - | 2 | 9 | 51.77% |
| SPOT240531C00285000 | 2024-05-17 10:53AM EDT | 285.00 | 18.96 | 18.80 | 21.95 | +1.59 | +9.15% | 3 | 7 | 45.36% |
| SPOT240531C00290000 | 2024-05-17 1:31PM EDT | 290.00 | 14.25 | 14.85 | 16.05 | -2.20 | -13.37% | 10 | 25 | 33.68% |
| SPOT240531C00295000 | 2024-05-17 10:53AM EDT | 295.00 | 10.85 | 9.95 | 12.60 | -0.19 | -1.72% | 1 | 85 | 33.50% |
| SPOT240531C00300000 | 2024-05-17 3:32PM EDT | 300.00 | 7.75 | 7.25 | 8.75 | +0.80 | +11.51% | 12 | 208 | 29.76% |
| SPOT240531C00305000 | 2024-05-17 3:32PM EDT | 305.00 | 5.25 | 5.75 | 6.00 | -0.20 | -3.67% | 29 | 97 | 28.63% |
| SPOT240531C00310000 | 2024-05-17 3:58PM EDT | 310.00 | 3.65 | 3.80 | 4.40 | +0.15 | +4.29% | 17 | 380 | 30.05% |
| SPOT240531C00312500 | 2024-05-15 12:18PM EDT | 312.50 | 4.35 | 2.29 | 2.64 | +1.35 | +45.00% | 3 | 7 | 25.48% |
| SPOT240531C00315000 | 2024-05-17 3:45PM EDT | 315.00 | 2.36 | 2.24 | 2.90 | +0.01 | +0.43% | 14 | 53 | 29.87% |
| SPOT240531C00317500 | 2024-05-17 11:01AM EDT | 317.50 | 1.88 | 1.49 | 1.78 | -0.01 | -0.53% | 3 | 5 | 26.78% |
| SPOT240531C00320000 | 2024-05-17 3:18PM EDT | 320.00 | 1.40 | 1.40 | 1.83 | -0.20 | -12.50% | 21 | 710 | 29.72% |
| SPOT240531C00325000 | 2024-05-17 2:00PM EDT | 325.00 | 0.83 | 0.84 | 1.28 | -0.27 | -24.55% | 2 | 16 | 30.95% |
| SPOT240531C00330000 | 2024-05-17 12:09PM EDT | 330.00 | 0.55 | 0.57 | 0.99 | -0.12 | -17.91% | 2 | 43 | 32.96% |
| SPOT240531C00335000 | 2024-05-17 2:00PM EDT | 335.00 | 0.34 | 0.33 | 0.58 | -0.51 | -60.00% | 2 | 18 | 32.62% |
| SPOT240531C00340000 | 2024-05-16 11:01AM EDT | 340.00 | 0.31 | 0.12 | 1.50 | 0.00 | - | 1 | 5 | 45.68% |
| SPOT240531C00345000 | 2024-05-06 1:48PM EDT | 345.00 | 0.29 | 0.03 | 1.50 | 0.00 | - | 2 | 3 | 49.71% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.70 | 0.06 | 0.42 | 0.00 | - | 2 | 69 | 40.53% |
| SPOT240531C00355000 | 2024-05-09 2:08PM EDT | 355.00 | 0.55 | 0.01 | 0.87 | 0.00 | - | 10 | 20 | 50.49% |
| SPOT240531C00360000 | 2024-05-13 11:00AM EDT | 360.00 | 0.09 | 0.04 | 0.66 | 0.00 | - | 2 | 68 | 50.90% |
| SPOT240531C00365000 | 2024-05-09 2:08PM EDT | 365.00 | 0.46 | 0.03 | 1.50 | 0.00 | - | 10 | 10 | 55.66% |
| SPOT240531C00380000 | 2024-05-09 3:28PM EDT | 380.00 | 0.08 | 0.00 | 2.58 | 0.00 | - | 2 | 2 | 72.19% |
| SPOT240531C00400000 | 2024-05-15 11:17AM EDT | 400.00 | 0.10 | 0.00 | 2.57 | 0.00 | - | 11 | 11 | 84.25% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | - | 3 | 113.77% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 103.08% |
| SPOT240531P00230000 | 2024-05-16 12:13PM EDT | 230.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 57.23% |
| SPOT240531P00235000 | 2024-05-09 2:07PM EDT | 235.00 | 0.21 | 0.00 | 2.54 | 0.00 | - | 10 | 24 | 82.69% |
| SPOT240531P00240000 | 2024-05-10 12:09PM EDT | 240.00 | 0.13 | 0.00 | 2.56 | 0.00 | - | 1 | 12 | 77.27% |
| SPOT240531P00245000 | 2024-05-15 11:26AM EDT | 245.00 | 0.08 | 0.00 | 0.32 | -0.02 | -20.00% | 1 | 31 | 54.59% |
| SPOT240531P00250000 | 2024-05-03 3:37PM EDT | 250.00 | 0.62 | 0.01 | 0.10 | 0.00 | - | 12 | 15 | 42.09% |
| SPOT240531P00255000 | 2024-05-16 10:21AM EDT | 255.00 | 0.24 | 0.03 | 0.80 | 0.00 | - | 6 | 31 | 54.64% |
| SPOT240531P00260000 | 2024-05-17 12:29PM EDT | 260.00 | 0.30 | 0.07 | 0.30 | +0.01 | +3.45% | 16 | 24 | 40.87% |
| SPOT240531P00265000 | 2024-05-15 2:11PM EDT | 265.00 | 0.37 | 0.01 | 1.50 | 0.00 | - | 1 | 21 | 52.38% |
| SPOT240531P00270000 | 2024-05-17 9:53AM EDT | 270.00 | 0.38 | 0.13 | 0.38 | -0.07 | -15.56% | 3 | 114 | 33.79% |
| SPOT240531P00275000 | 2024-05-16 1:09PM EDT | 275.00 | 0.61 | 0.34 | 0.47 | -0.08 | -11.59% | 1 | 44 | 30.69% |
| SPOT240531P00280000 | 2024-05-16 3:59PM EDT | 280.00 | 1.35 | 0.59 | 0.78 | 0.00 | - | 11 | 90 | 29.54% |
| SPOT240531P00285000 | 2024-05-17 11:44AM EDT | 285.00 | 1.77 | 1.07 | 1.24 | -0.45 | -20.27% | 3 | 351 | 28.17% |
| SPOT240531P00290000 | 2024-05-17 3:21PM EDT | 290.00 | 2.36 | 1.25 | 2.29 | -1.19 | -33.52% | 9 | 34 | 28.72% |
| SPOT240531P00295000 | 2024-05-17 3:41PM EDT | 295.00 | 3.50 | 2.92 | 3.45 | -2.00 | -36.36% | 9 | 52 | 27.48% |
| SPOT240531P00300000 | 2024-05-17 3:14PM EDT | 300.00 | 5.80 | 4.15 | 5.30 | -1.23 | -17.50% | 194 | 39 | 27.14% |
| SPOT240531P00305000 | 2024-05-17 3:56PM EDT | 305.00 | 8.10 | 7.30 | 7.85 | -2.50 | -23.58% | 1 | 3 | 27.28% |
| SPOT240531P00310000 | 2024-05-14 11:52AM EDT | 310.00 | 21.14 | 8.55 | 11.10 | 0.00 | - | 1 | 8 | 27.95% |
| SPOT240531P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 29.78 | 13.75 | 14.80 | 0.00 | - | 1 | 5 | 28.48% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 17.40 | 19.55 | 0.00 | - | - | 5 | 32.87% |
