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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 87.40 | 93.05 | 0.00 | - | 1 | 2 | 77.49% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 33.05 | 37.95 | 0.00 | - | - | 1 | 56.31% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 28.30 | 33.95 | 0.00 | - | 1 | 1 | 56.36% |
| SPOT240705C00285000 | 2024-06-14 10:44AM EDT | 285.00 | 32.60 | 24.60 | 28.60 | 0.00 | - | - | 3 | 48.30% |
| SPOT240705C00295000 | 2024-06-18 2:16PM EDT | 295.00 | 18.50 | 16.75 | 19.80 | -4.65 | -20.09% | 2 | 3 | 41.28% |
| SPOT240705C00300000 | 2024-06-13 12:31PM EDT | 300.00 | 13.50 | 13.15 | 15.85 | 0.00 | - | 6 | 15 | 38.64% |
| SPOT240705C00305000 | 2024-06-18 12:31PM EDT | 305.00 | 10.00 | 9.80 | 12.55 | -5.33 | -34.77% | 2 | 4 | 37.44% |
| SPOT240705C00310000 | 2024-06-18 3:21PM EDT | 310.00 | 9.04 | 8.10 | 9.70 | -4.81 | -34.73% | 5 | 53 | 36.54% |
| SPOT240705C00315000 | 2024-06-18 1:18PM EDT | 315.00 | 6.60 | 5.50 | 7.40 | -3.00 | -31.25% | 29 | 200 | 36.21% |
| SPOT240705C00320000 | 2024-06-18 2:45PM EDT | 320.00 | 5.44 | 3.55 | 6.70 | -1.27 | -18.93% | 21 | 83 | 40.66% |
| SPOT240705C00325000 | 2024-06-18 1:15PM EDT | 325.00 | 3.50 | 2.82 | 4.00 | -1.90 | -35.19% | 5 | 51 | 35.67% |
| SPOT240705C00330000 | 2024-06-18 3:56PM EDT | 330.00 | 2.71 | 2.11 | 3.95 | -1.44 | -34.70% | 11 | 26 | 40.90% |
| SPOT240705C00335000 | 2024-06-18 11:19AM EDT | 335.00 | 1.65 | 1.66 | 2.15 | -1.35 | -45.00% | 2 | 23 | 36.44% |
| SPOT240705C00340000 | 2024-06-18 9:52AM EDT | 340.00 | 1.30 | 1.11 | 1.59 | -0.70 | -35.00% | 2 | 82 | 37.11% |
| SPOT240705C00345000 | 2024-06-11 1:27PM EDT | 345.00 | 1.44 | 0.59 | 1.30 | 0.00 | - | 1 | 3 | 38.83% |
| SPOT240705C00350000 | 2024-06-14 11:46AM EDT | 350.00 | 1.22 | 0.40 | 1.09 | 0.00 | - | 1 | 53 | 40.65% |
| SPOT240705C00355000 | 2024-06-11 2:18PM EDT | 355.00 | 0.70 | 0.32 | 0.87 | 0.00 | - | 1 | 3 | 41.87% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 360.00 | 3.50 | 0.07 | 1.27 | 0.00 | - | 6 | 9 | 49.22% |
| SPOT240705C00370000 | 2024-06-07 10:57AM EDT | 370.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 53.98% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.58 | 0.00 | - | 3 | 7 | 50.17% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 1.29 | 0.00 | - | 1 | 10 | 53.98% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.37% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 92.24% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 260.00 | 0.47 | 0.12 | 1.13 | 0.00 | - | 1 | 7 | 56.15% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.15 | 1.24 | 0.00 | - | 2 | 2 | 52.52% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.21 | 1.40 | 0.00 | - | 6 | 10 | 49.17% |
| SPOT240705P00275000 | 2024-06-10 1:04PM EDT | 275.00 | 1.17 | 0.43 | 1.45 | 0.00 | - | 2 | 5 | 44.63% |
| SPOT240705P00280000 | 2024-06-14 11:44AM EDT | 280.00 | 1.30 | 0.67 | 1.66 | 0.00 | - | 3 | 13 | 41.24% |
| SPOT240705P00285000 | 2024-06-17 3:57PM EDT | 285.00 | 1.63 | 1.26 | 1.70 | 0.00 | - | 8 | 15 | 36.33% |
| SPOT240705P00290000 | 2024-06-18 10:57AM EDT | 290.00 | 2.55 | 1.94 | 2.58 | +0.55 | +27.50% | 2 | 40 | 36.22% |
| SPOT240705P00295000 | 2024-06-18 11:32AM EDT | 295.00 | 3.72 | 2.81 | 4.30 | +1.22 | +48.80% | 3 | 45 | 38.57% |
| SPOT240705P00300000 | 2024-06-18 11:21AM EDT | 300.00 | 5.65 | 4.15 | 5.90 | +2.11 | +59.60% | 3 | 60 | 38.43% |
| SPOT240705P00305000 | 2024-06-18 10:59AM EDT | 305.00 | 7.50 | 5.90 | 7.50 | +1.72 | +29.76% | 1 | 57 | 36.87% |
| SPOT240705P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 8.69 | 7.95 | 9.35 | +1.44 | +19.86% | 7 | 12 | 34.86% |
| SPOT240705P00315000 | 2024-06-17 11:34AM EDT | 315.00 | 10.00 | 10.70 | 13.00 | 0.00 | - | 2 | 23 | 38.11% |
| SPOT240705P00320000 | 2024-06-17 2:24PM EDT | 320.00 | 11.70 | 12.45 | 16.20 | 0.00 | - | 2 | 14 | 38.29% |
| SPOT240705P00325000 | 2024-06-06 1:14PM EDT | 325.00 | 13.20 | 16.10 | 20.15 | 0.00 | - | - | 1 | 40.23% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 21.20 | 23.65 | 0.00 | - | 1 | 2 | 39.01% |
