La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 394,50 +424,60 (+0,71 %)
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 |
| 219.15 | 0.00 | - | 1 | 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 |
| 192.74 | +5.07 | +2.70% | 1 | 39 | 115.00 | 0.15 | 0.00 | - | 5 | 697 |
| 192.88 | 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 | 0.00 | - | 6 | 270 | 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 | 0.00 | - | 1 | 113 | 160.00 | 0.01 | 0.00 | - | 31 | 559 |
| 102.00 | 0.00 | - | 2 | 151 | 165.00 | 1.77 | 0.00 | - | 1 | 359 |
| 144.08 | 0.00 | - | 1 | 2,060 | 170.00 | 0.01 | 0.00 | - | 6 | 193 |
| 127.90 | 0.00 | - | 1 | 96 | 175.00 | 0.01 | 0.00 | - | 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 |
| 123.54 | 0.00 | - | 1 | 103 | 190.00 | 0.05 | 0.00 | - | 1 | 487 |
| 119.21 | 0.00 | - | 1 | 616 | 195.00 | 0.04 | 0.00 | - | 1 | 176 |
| 114.50 | 0.00 | - | 1 | 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 |
| 79.76 | +2.86 | +3.72% | 2 | 204 | 230.00 | 0.06 | 0.00 | - | 3 | 390 |
| 70.72 | 0.00 | - | 3 | 1,170 | 240.00 | 0.02 | -0.06 | -75.00% | 10 | 748 |
| 75.00 | 0.00 | - | 1 | 506 | 250.00 | 0.25 | 0.00 | - | 3 | 537 |
| - | - | - | - | - | 255.00 | 0.09 | 0.00 | - | 108 | 115 |
| 54.32 | 0.00 | - | 1 | 338 | 260.00 | 0.03 | -0.14 | -82.35% | 1 | 638 |
| - | - | - | - | - | 262.50 | 0.20 | 0.00 | - | - | 10 |
| 31.00 | 0.00 | - | 1 | 1 | 265.00 | 0.09 | 0.00 | - | 1 | 70 |
| 39.69 | -0.99 | -2.43% | 1 | 313 | 270.00 | 0.03 | -0.01 | -25.00% | 12 | 581 |
| - | - | - | - | - | 272.50 | 0.06 | 0.00 | - | 21 | 52 |
| 39.71 | 0.00 | - | 3 | 3 | 275.00 | 0.09 | -0.03 | -25.00% | 12 | 169 |
| - | - | - | - | - | 277.50 | 0.44 | 0.00 | - | 1 | 155 |
| 26.55 | -8.44 | -24.12% | 3 | 462 | 280.00 | 0.11 | +0.03 | +37.50% | 1 | 993 |
| 30.00 | 0.00 | - | 1 | 1 | 282.50 | 0.11 | 0.00 | - | 23 | 347 |
| 37.75 | 0.00 | - | 1 | 12 | 285.00 | 0.08 | 0.00 | - | 55 | 125 |
| 20.14 | -3.73 | -15.63% | 3 | 10 | 287.50 | 0.14 | +0.03 | +27.27% | 14 | 166 |
| 20.80 | -5.30 | -20.31% | 2 | 732 | 290.00 | 0.17 | +0.03 | +21.43% | 27 | 863 |
| 25.00 | 0.00 | - | 3 | 43 | 292.50 | 0.24 | -0.02 | -7.69% | 14 | 206 |
| 12.50 | -5.88 | -31.99% | 1 | 71 | 295.00 | 0.33 | -0.18 | -35.29% | 35 | 382 |
| 16.00 | 0.00 | - | 2 | 56 | 297.50 | 1.05 | +0.38 | +56.72% | 32 | 187 |
| 9.97 | -5.75 | -36.58% | 7 | 1,033 | 300.00 | 0.66 | -0.39 | -37.14% | 195 | 1,593 |
| 8.65 | -1.95 | -18.40% | 5 | 61 | 302.50 | 1.31 | -0.24 | -15.48% | 18 | 334 |
| 6.98 | -3.32 | -32.23% | 14 | 154 | 305.00 | 1.76 | +0.41 | +30.37% | 125 | 727 |
| 5.40 | -4.15 | -43.46% | 23 | 883 | 307.50 | 2.60 | +0.10 | +4.00% | 167 | 154 |
| 3.85 | -2.75 | -41.67% | 151 | 2,131 | 310.00 | 3.32 | -0.18 | -5.14% | 88 | 850 |
| 2.57 | -1.68 | -39.53% | 24 | 1,139 | 312.50 | 5.10 | 0.00 | - | 82 | 218 |
| 2.00 | -1.10 | -35.48% | 116 | 311 | 315.00 | 8.83 | +2.13 | +31.79% | 18 | 88 |
| 1.40 | -1.40 | -50.00% | 58 | 146 | 317.50 | 10.55 | +4.30 | +68.80% | 5 | 101 |
| 0.85 | -0.89 | -51.15% | 122 | 1,147 | 320.00 | 11.70 | +2.70 | +30.00% | 1 | 575 |
| 0.50 | -0.80 | -61.54% | 86 | 2,263 | 322.50 | 15.71 | 0.00 | - | 6 | 61 |
| 0.34 | -0.56 | -62.22% | 5,096 | 1,447 | 325.00 | 16.15 | +3.30 | +25.68% | 1 | 49 |
| 0.27 | -0.25 | -48.08% | 37 | 113 | 327.50 | 13.95 | 0.00 | - | - | 6 |
| 0.18 | -0.36 | -66.67% | 70 | 589 | 330.00 | 22.31 | +4.55 | +25.62% | 1 | 138 |
| 0.10 | -0.43 | -81.13% | 4 | 237 | 332.50 | - | - | - | - | - |
| 0.10 | -0.31 | -75.61% | 6 | 1,035 | 335.00 | 19.00 | 0.00 | - | 1 | 4 |
| 0.12 | -0.23 | -65.71% | 2 | 10 | 337.50 | - | - | - | - | - |
| 0.13 | -0.13 | -50.00% | 102 | 348 | 340.00 | 20.49 | 0.00 | - | 2 | 1 |
| 0.40 | 0.00 | - | 42 | 43 | 342.50 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 349 | 581 | 345.00 | 42.35 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | - | 10 | 347.50 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 8 | 551 | 350.00 | 47.35 | 0.00 | - | 6 | 1 |
| 0.04 | 0.00 | - | 4 | 2,134 | 360.00 | - | - | - | - | - |
| 0.15 | +0.13 | +650.00% | 1 | 523 | 370.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 66 | 380.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 10 | 18 | 390.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 20 | 166 | 400.00 | 120.85 | 0.00 | - | 13 | 0 |
| 0.03 | 0.00 | - | 25 | 42 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 420.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 200 | 176 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 37 | 95 | 470.00 | - | - | - | - | - |
