La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 689,08 -122,45 (-0,20 %)
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’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.10 | 0.00 | - | 1 | 0 | 60.00 | 0.03 | 0.00 | - | 27 | 395 |
| 93.90 | 0.00 | - | 1 | 1 | 65.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 37 |
| 71.70 | 0.00 | - | 4 | 18 | 80.00 | 0.20 | 0.00 | - | 1 | 17 |
| 78.50 | 0.00 | - | 1 | 40 | 85.00 | 0.03 | 0.00 | - | 1 | 12 |
| 80.40 | 0.00 | - | 1 | 80 | 90.00 | 0.16 | 0.00 | - | 1 | 91 |
| 233.92 | 0.00 | - | 5 | 49 | 95.00 | 0.07 | 0.00 | - | 24 | 103 |
| 142.40 | 0.00 | - | 2 | 45 | 100.00 | 0.03 | 0.00 | - | 2 | 75 |
| 218.49 | 0.00 | - | 7 | 38 | 105.00 | 0.12 | 0.00 | - | 1 | 100 |
| 68.50 | 0.00 | - | 1 | 8 | 110.00 | 0.10 | 0.00 | - | 1 | 350 |
| 187.67 | 0.00 | - | 1 | 39 | 115.00 | 0.15 | 0.00 | - | 5 | 697 |
| 192.50 | 0.00 | - | 1 | 24 | 120.00 | 0.19 | 0.00 | - | 1 | 254 |
| 134.00 | 0.00 | - | 5 | 39 | 125.00 | 0.15 | 0.00 | - | 2 | 321 |
| 74.50 | 0.00 | - | 3 | 17 | 130.00 | 0.01 | 0.00 | - | 3 | 1,180 |
| 179.94 | +39.43 | +28.06% | 6 | 276 | 135.00 | 0.01 | 0.00 | - | 1 | 196 |
| 159.70 | 0.00 | - | 4 | 221 | 140.00 | 0.01 | 0.00 | - | 1 | 181 |
| 130.00 | 0.00 | - | 1 | 108 | 145.00 | 0.01 | 0.00 | - | 2 | 90 |
| 158.00 | 0.00 | - | 2 | 92 | 150.00 | 0.15 | 0.00 | - | 1 | 649 |
| 145.50 | 0.00 | - | 2 | 0 | 155.00 | 0.02 | 0.00 | - | 30 | 1,085 |
| 154.00 | +0.70 | +0.46% | 1 | 114 | 160.00 | 0.01 | 0.00 | - | 31 | 559 |
| 102.00 | 0.00 | - | 2 | 151 | 165.00 | 1.77 | 0.00 | - | 1 | 359 |
| 151.76 | 0.00 | - | 1 | 2,060 | 170.00 | 0.01 | 0.00 | - | 6 | 193 |
| 127.90 | 0.00 | - | 1 | 96 | 175.00 | 0.01 | -0.17 | -94.44% | 5 | 124 |
| 92.87 | 0.00 | - | 6 | 0 | 180.00 | 0.06 | 0.00 | - | 1 | 89 |
| 136.80 | 0.00 | - | 8 | 200 | 185.00 | 0.01 | 0.00 | - | 1 | 364 |
| 103.00 | 0.00 | - | 20 | 104 | 190.00 | 0.01 | 0.00 | - | 1 | 487 |
| 119.21 | +5.11 | +4.48% | 1 | 615 | 195.00 | 0.04 | 0.00 | - | 1 | 176 |
| 110.00 | 0.00 | - | 5 | 1,454 | 200.00 | 0.06 | 0.00 | - | 6 | 378 |
| 97.00 | 0.00 | - | 6 | 463 | 210.00 | 0.05 | 0.00 | - | 10 | 1,798 |
| 89.14 | 0.00 | - | 20 | 170 | 220.00 | 0.07 | 0.00 | - | 1 | 475 |
| 76.90 | 0.00 | - | 1 | 204 | 230.00 | 0.06 | 0.00 | - | 3 | 390 |
| 70.72 | 0.00 | - | 3 | 1,170 | 240.00 | 0.18 | +0.13 | +260.00% | 1 | 749 |
| 75.00 | 0.00 | - | 1 | 506 | 250.00 | 0.25 | 0.00 | - | 3 | 537 |
| - | - | - | - | - | 255.00 | 0.09 | -0.61 | -87.14% | 108 | 12 |
| 58.52 | 0.00 | - | 1 | 338 | 260.00 | 0.17 | 0.00 | - | 3 | 638 |
| 31.00 | 0.00 | - | 1 | 1 | 265.00 | 0.23 | 0.00 | - | 19 | 69 |
| 40.68 | 0.00 | - | 1 | 313 | 270.00 | 0.09 | -0.22 | -70.97% | 3 | 580 |
| - | - | - | - | - | 272.50 | 0.10 | -0.16 | -61.54% | 18 | 14 |
| 39.71 | +17.29 | +77.12% | 3 | 3 | 275.00 | 0.15 | -0.15 | -50.00% | 19 | 163 |
| - | - | - | - | - | 277.50 | 0.44 | 0.00 | - | 1 | 155 |
| 34.99 | +1.24 | +3.67% | 4 | 462 | 280.00 | 0.18 | -0.23 | -56.10% | 20 | 986 |
| 30.00 | 0.00 | - | 1 | 1 | 282.50 | 0.11 | -0.50 | -81.97% | 2 | 347 |
| 37.75 | 0.00 | - | 1 | 12 | 285.00 | 0.27 | -0.25 | -48.08% | 31 | 113 |
| 23.87 | 0.00 | - | 3 | 10 | 287.50 | 0.28 | -0.44 | -61.11% | 7 | 171 |
| 26.10 | 0.00 | - | 11 | 732 | 290.00 | 0.35 | -0.50 | -58.82% | 160 | 822 |
| 25.00 | +5.30 | +26.90% | 3 | 43 | 292.50 | 0.51 | -0.89 | -63.57% | 13 | 51 |
| 19.28 | +7.38 | +62.02% | 5 | 72 | 295.00 | 0.61 | -1.03 | -62.80% | 182 | 190 |
| 16.00 | +4.00 | +33.33% | 2 | 56 | 297.50 | 0.87 | -2.16 | -71.29% | 56 | 209 |
| 15.55 | +6.55 | +72.78% | 27 | 1,134 | 300.00 | 1.16 | -1.17 | -50.21% | 147 | 1,605 |
| 10.60 | +2.15 | +25.44% | 2 | 62 | 302.50 | 1.63 | -2.32 | -58.73% | 30 | 174 |
| 12.11 | +3.96 | +48.59% | 6 | 159 | 305.00 | 2.16 | -2.54 | -54.04% | 55 | 702 |
| 9.51 | +3.79 | +66.26% | 1,023 | 1,200 | 307.50 | 2.89 | -4.11 | -58.71% | 22 | 176 |
| 7.40 | +2.23 | +43.13% | 214 | 2,090 | 310.00 | 3.80 | -2.77 | -42.16% | 283 | 759 |
| 5.97 | +2.34 | +64.46% | 1,099 | 153 | 312.50 | 4.87 | -3.28 | -40.25% | 208 | 74 |
| 5.10 | +2.26 | +79.58% | 172 | 210 | 315.00 | 5.73 | -5.77 | -50.17% | 66 | 74 |
| 4.30 | +2.11 | +96.35% | 79 | 92 | 317.50 | 7.45 | -6.45 | -46.40% | 26 | 87 |
| 2.96 | +1.26 | +74.12% | 159 | 1,114 | 320.00 | 8.84 | -5.04 | -36.31% | 10 | 571 |
| 2.80 | +1.60 | +133.33% | 42 | 2,094 | 322.50 | 15.71 | 0.00 | - | 6 | 61 |
| 1.75 | +0.77 | +78.57% | 47 | 146 | 325.00 | 12.55 | -2.05 | -14.04% | 5 | 49 |
| 1.45 | +0.94 | +184.31% | 25 | 122 | 327.50 | 13.95 | 0.00 | - | - | 6 |
| 1.03 | +0.47 | +83.93% | 107 | 569 | 330.00 | 17.76 | -7.32 | -29.19% | 7 | 135 |
| 0.78 | +0.31 | +65.96% | 153 | 5 | 332.50 | - | - | - | - | - |
| 0.81 | +0.52 | +179.31% | 873 | 316 | 335.00 | 19.00 | 0.00 | - | 1 | 4 |
| 0.47 | -0.08 | -14.55% | 9 | 2 | 337.50 | - | - | - | - | - |
| 0.35 | +0.10 | +40.00% | 57 | 334 | 340.00 | 20.49 | 0.00 | - | 2 | 1 |
| 0.40 | +0.15 | +60.00% | 42 | 1 | 342.50 | - | - | - | - | - |
| 0.20 | -0.21 | -51.22% | 58 | 558 | 345.00 | 42.35 | 0.00 | - | 6 | 0 |
| 0.18 | +0.06 | +50.00% | 16 | 595 | 350.00 | 47.35 | 0.00 | - | 6 | 1 |
| 0.37 | +0.27 | +270.00% | 3 | 2,132 | 360.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 524 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 63 | 380.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 18 | 390.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 49 | 117 | 400.00 | 120.85 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 5 | 17 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 22 | 420.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 200 | 176 | 450.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 56 | 470.00 | - | - | - | - | - |
