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
60 352,56 +268,02 (+0,45 %)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00225000 | 2024-06-07 3:58PM EDT | 225.00 | 84.83 | 82.15 | 87.40 | 0.00 | - | 1 | 1 | 142.58% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 57.10 | 62.90 | 0.00 | - | 1 | 1 | 56.74% |
| SPOT240628C00275000 | 2024-06-06 10:38AM EDT | 275.00 | 49.56 | 32.45 | 38.30 | 0.00 | - | 1 | 3 | 76.32% |
| SPOT240628C00280000 | 2024-06-18 11:17AM EDT | 280.00 | 27.30 | 27.60 | 33.45 | -8.79 | -24.36% | 2 | 7 | 69.78% |
| SPOT240628C00285000 | 2024-06-18 12:50PM EDT | 285.00 | 23.75 | 23.85 | 27.35 | -2.10 | -8.12% | 3 | 1 | 53.69% |
| SPOT240628C00290000 | 2024-06-14 9:52AM EDT | 290.00 | 24.60 | 19.75 | 22.45 | 0.00 | - | 9 | 10 | 47.00% |
| SPOT240628C00292500 | 2024-06-14 3:55PM EDT | 292.50 | 23.60 | 17.55 | 20.20 | 0.00 | - | 3 | 1 | 44.92% |
| SPOT240628C00295000 | 2024-06-18 3:56PM EDT | 295.00 | 16.55 | 15.40 | 19.00 | -2.45 | -12.89% | 43 | 211 | 49.10% |
| SPOT240628C00297500 | 2024-06-17 2:25PM EDT | 297.50 | 19.75 | 13.60 | 16.20 | 0.00 | - | 2 | 14 | 42.98% |
| SPOT240628C00300000 | 2024-06-18 11:10AM EDT | 300.00 | 11.54 | 11.75 | 15.25 | -4.46 | -27.88% | 2 | 21 | 47.14% |
| SPOT240628C00302500 | 2024-06-17 10:21AM EDT | 302.50 | 17.20 | 10.60 | 13.00 | 0.00 | - | 1 | 5 | 43.58% |
| SPOT240628C00305000 | 2024-06-18 1:10PM EDT | 305.00 | 9.30 | 9.30 | 10.35 | -3.50 | -27.34% | 12 | 28 | 37.70% |
| SPOT240628C00307500 | 2024-06-18 3:56PM EDT | 307.50 | 8.59 | 7.85 | 8.85 | -3.56 | -29.30% | 16 | 55 | 37.23% |
| SPOT240628C00310000 | 2024-06-18 2:22PM EDT | 310.00 | 7.40 | 6.70 | 7.50 | -1.06 | -12.53% | 25 | 47 | 36.89% |
| SPOT240628C00312500 | 2024-06-18 2:08PM EDT | 312.50 | 5.71 | 5.45 | 6.30 | -1.50 | -20.80% | 6 | 39 | 36.64% |
| SPOT240628C00315000 | 2024-06-18 3:58PM EDT | 315.00 | 5.10 | 4.30 | 5.90 | -1.40 | -21.54% | 29 | 116 | 39.75% |
| SPOT240628C00317500 | 2024-06-18 11:37AM EDT | 317.50 | 3.83 | 2.95 | 4.45 | -1.57 | -29.07% | 14 | 46 | 36.98% |
| SPOT240628C00320000 | 2024-06-18 3:49PM EDT | 320.00 | 3.45 | 2.78 | 3.60 | -0.97 | -21.95% | 31 | 215 | 36.59% |
| SPOT240628C00322500 | 2024-06-18 2:40PM EDT | 322.50 | 2.82 | 2.36 | 2.98 | -2.23 | -44.16% | 6 | 33 | 36.85% |
| SPOT240628C00325000 | 2024-06-18 3:16PM EDT | 325.00 | 2.44 | 1.78 | 2.47 | -0.76 | -23.75% | 72 | 166 | 37.24% |
| SPOT240628C00327500 | 2024-06-18 3:22PM EDT | 327.50 | 1.85 | 1.43 | 2.02 | -1.41 | -43.25% | 3 | 9 | 37.48% |
| SPOT240628C00330000 | 2024-06-18 12:45PM EDT | 330.00 | 1.52 | 1.13 | 1.91 | -0.68 | -30.91% | 32 | 302 | 39.77% |
| SPOT240628C00332500 | 2024-06-18 2:20PM EDT | 332.50 | 1.23 | 0.58 | 1.35 | -1.18 | -48.96% | 6 | 91 | 38.15% |
| SPOT240628C00335000 | 2024-06-17 12:11PM EDT | 335.00 | 1.67 | 0.64 | 1.13 | 0.00 | - | 10 | 38 | 38.79% |
| SPOT240628C00337500 | 2024-06-17 9:30AM EDT | 337.50 | 1.55 | 0.71 | 0.94 | 0.00 | - | - | 2 | 39.36% |
| SPOT240628C00340000 | 2024-06-18 10:39AM EDT | 340.00 | 0.86 | 0.33 | 1.08 | -0.14 | -14.00% | 3 | 16 | 43.36% |
| SPOT240628C00345000 | 2024-06-18 10:39AM EDT | 345.00 | 0.62 | 0.43 | 0.63 | -0.34 | -35.42% | 5 | 9 | 42.41% |
| SPOT240628C00350000 | 2024-06-18 3:11PM EDT | 350.00 | 0.38 | 0.32 | 0.50 | -0.27 | -41.54% | 10 | 16 | 44.53% |
| SPOT240628C00355000 | 2024-06-17 3:18PM EDT | 355.00 | 0.49 | 0.06 | 0.95 | 0.00 | - | 3 | 6 | 55.69% |
| SPOT240628C00360000 | 2024-06-17 3:26PM EDT | 360.00 | 0.36 | 0.21 | 0.89 | 0.00 | - | 22 | 22 | 53.47% |
| SPOT240628C00365000 | 2024-06-11 2:21PM EDT | 365.00 | 0.29 | 0.09 | 0.84 | 0.00 | - | 2 | 6 | 55.57% |
| SPOT240628C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 0.86 | 0.10 | 0.45 | 0.00 | - | 1 | 14 | 54.20% |
| SPOT240628C00375000 | 2024-06-17 2:29PM EDT | 375.00 | 0.93 | 0.00 | 0.78 | 0.00 | - | 1 | 4 | 60.94% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 380.00 | 0.38 | 0.01 | 0.38 | 0.00 | - | 1 | 3 | 57.81% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 390.00 | 0.26 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 60.84% |
| SPOT240628C00400000 | 2024-06-17 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 67.48% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00230000 | 2024-06-04 9:30AM EDT | 230.00 | 1.47 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 115.43% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 240.00 | 0.20 | 0.02 | 2.10 | 0.00 | - | 2 | 2 | 97.51% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 0.23 | 0.03 | 0.78 | 0.00 | - | 6 | 7 | 70.12% |
| SPOT240628P00255000 | 2024-06-18 10:16AM EDT | 255.00 | 0.15 | 0.04 | 0.45 | -0.13 | -46.43% | 1 | 38 | 59.38% |
| SPOT240628P00260000 | 2024-06-17 11:23AM EDT | 260.00 | 0.19 | 0.05 | 0.83 | 0.00 | - | 10 | 13 | 60.11% |
| SPOT240628P00265000 | 2024-06-17 10:16AM EDT | 265.00 | 0.25 | 0.07 | 0.87 | 0.00 | - | 10 | 16 | 55.37% |
| SPOT240628P00270000 | 2024-06-17 9:42AM EDT | 270.00 | 0.43 | 0.09 | 0.50 | 0.00 | - | 1 | 118 | 50.49% |
| SPOT240628P00275000 | 2024-06-17 2:00PM EDT | 275.00 | 0.40 | 0.13 | 0.56 | 0.00 | - | 3 | 218 | 46.09% |
| SPOT240628P00280000 | 2024-06-18 12:10PM EDT | 280.00 | 0.62 | 0.34 | 0.84 | +0.15 | +31.91% | 3 | 57 | 44.56% |
| SPOT240628P00285000 | 2024-06-18 10:19AM EDT | 285.00 | 0.86 | 0.57 | 1.09 | +0.22 | +34.38% | 4 | 161 | 41.38% |
| SPOT240628P00290000 | 2024-06-18 10:42AM EDT | 290.00 | 1.25 | 1.07 | 1.53 | +0.26 | +26.26% | 4 | 64 | 39.03% |
| SPOT240628P00292500 | 2024-06-18 2:07PM EDT | 292.50 | 1.62 | 1.24 | 1.91 | -0.10 | -5.81% | 2 | 19 | 38.56% |
| SPOT240628P00295000 | 2024-06-18 2:07PM EDT | 295.00 | 2.06 | 1.76 | 2.26 | +0.26 | +14.44% | 15 | 300 | 37.37% |
| SPOT240628P00297500 | 2024-06-18 11:11AM EDT | 297.50 | 3.35 | 2.21 | 2.74 | +1.29 | +62.62% | 2 | 29 | 36.57% |
| SPOT240628P00300000 | 2024-06-18 2:08PM EDT | 300.00 | 3.19 | 2.48 | 4.20 | -0.01 | -0.31% | 313 | 443 | 40.83% |
| SPOT240628P00302500 | 2024-06-18 3:28PM EDT | 302.50 | 3.79 | 2.23 | 4.45 | +0.48 | +14.50% | 9 | 69 | 37.51% |
| SPOT240628P00305000 | 2024-06-18 3:28PM EDT | 305.00 | 4.69 | 4.20 | 5.05 | +0.84 | +21.82% | 15 | 109 | 35.66% |
| SPOT240628P00307500 | 2024-06-18 3:56PM EDT | 307.50 | 5.68 | 5.40 | 6.05 | +0.72 | +14.52% | 29 | 63 | 35.26% |
| SPOT240628P00310000 | 2024-06-18 3:56PM EDT | 310.00 | 6.82 | 6.50 | 7.65 | -0.13 | -1.87% | 83 | 57 | 37.14% |
| SPOT240628P00312500 | 2024-06-18 9:41AM EDT | 312.50 | 9.20 | 7.80 | 8.65 | +1.15 | +14.29% | 6 | 32 | 35.41% |
| SPOT240628P00315000 | 2024-06-18 10:11AM EDT | 315.00 | 10.10 | 9.05 | 12.05 | +1.84 | +22.28% | 1 | 42 | 44.98% |
| SPOT240628P00317500 | 2024-06-17 11:33AM EDT | 317.50 | 9.95 | 10.65 | 13.05 | 0.00 | - | 12 | 13 | 42.15% |
| SPOT240628P00320000 | 2024-06-17 2:12PM EDT | 320.00 | 10.49 | 11.20 | 15.15 | 0.00 | - | 1 | 16 | 44.42% |
| SPOT240628P00325000 | 2024-06-07 10:02AM EDT | 325.00 | 15.06 | 13.35 | 19.15 | 0.00 | - | 1 | 1 | 46.80% |
| SPOT240628P00327500 | 2024-06-17 12:30PM EDT | 327.50 | 16.55 | 16.90 | 21.05 | 0.00 | - | 1 | 3 | 46.83% |
| SPOT240628P00330000 | 2024-06-06 10:01AM EDT | 330.00 | 14.50 | 19.30 | 23.10 | 0.00 | - | 10 | 10 | 47.34% |
| SPOT240628P00335000 | 2024-06-05 11:10AM EDT | 335.00 | 15.50 | 24.70 | 27.60 | 0.00 | - | - | 1 | 50.15% |
