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
60 424,93 +451,31 (+0,75 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 61.75 | 69.85 | 0.00 | - | 4 | 4 | 56.76% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 48.20 | 53.80 | 0.00 | - | 4 | 4 | 67.07% |
| SPOT240712C00270000 | 2024-06-03 2:21PM EDT | 270.00 | 43.00 | 38.60 | 43.90 | 0.00 | - | 1 | 1 | 57.43% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 25.10 | 29.60 | 0.00 | - | 6 | 6 | 45.06% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 22.35 | 25.40 | 0.00 | - | 1 | 1 | 42.79% |
| SPOT240712C00295000 | 2024-06-17 3:34PM EDT | 295.00 | 24.45 | 16.75 | 21.50 | 0.00 | - | 1 | 3 | 41.01% |
| SPOT240712C00300000 | 2024-06-18 2:01PM EDT | 300.00 | 16.10 | 15.15 | 17.85 | -0.90 | -5.29% | 31 | 78 | 39.35% |
| SPOT240712C00305000 | 2024-06-18 10:34AM EDT | 305.00 | 14.96 | 12.35 | 14.65 | +4.92 | +49.00% | 1 | 7 | 38.30% |
| SPOT240712C00310000 | 2024-06-14 2:31PM EDT | 310.00 | 14.60 | 10.25 | 11.85 | 0.00 | - | 1 | 17 | 37.54% |
| SPOT240712C00315000 | 2024-06-18 11:14AM EDT | 315.00 | 7.50 | 5.60 | 9.95 | -2.85 | -27.54% | 5 | 70 | 38.60% |
| SPOT240712C00320000 | 2024-06-17 3:59PM EDT | 320.00 | 7.95 | 6.85 | 7.50 | 0.00 | - | 60 | 89 | 36.87% |
| SPOT240712C00325000 | 2024-06-18 2:16PM EDT | 325.00 | 5.44 | 4.90 | 6.00 | -2.52 | -31.66% | 10 | 15 | 37.21% |
| SPOT240712C00330000 | 2024-06-18 3:55PM EDT | 330.00 | 4.30 | 4.15 | 5.00 | -2.20 | -33.85% | 6 | 203 | 38.45% |
| SPOT240712C00335000 | 2024-06-18 3:50PM EDT | 335.00 | 3.40 | 2.24 | 4.65 | -0.95 | -21.84% | 1 | 14 | 41.55% |
| SPOT240712C00340000 | 2024-06-17 1:10PM EDT | 340.00 | 3.15 | 2.26 | 2.80 | 0.00 | - | 5 | 9 | 37.59% |
| SPOT240712C00345000 | 2024-06-18 3:59PM EDT | 345.00 | 1.90 | 1.68 | 2.23 | -1.00 | -34.48% | 3 | 6 | 38.27% |
| SPOT240712C00350000 | 2024-06-17 2:14PM EDT | 350.00 | 2.00 | 1.29 | 1.77 | 0.00 | - | 5 | 240 | 38.92% |
| SPOT240712C00355000 | 2024-06-04 3:28PM EDT | 355.00 | 4.60 | 0.56 | 1.89 | 0.00 | - | 5 | 4 | 42.82% |
| SPOT240712C00360000 | 2024-06-13 11:09AM EDT | 360.00 | 0.75 | 0.56 | 1.55 | 0.00 | - | 3 | 6 | 43.54% |
| SPOT240712C00365000 | 2024-06-10 9:58AM EDT | 365.00 | 0.85 | 0.50 | 1.40 | 0.00 | - | 1 | 8 | 45.28% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.22 | 1.49 | 0.00 | - | 2 | 2 | 51.45% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.17 | 1.40 | 0.00 | - | - | 3 | 53.32% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 390.00 | 0.40 | 0.11 | 1.25 | 0.00 | - | 6 | 3 | 50.46% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.08 | 1.16 | 0.00 | - | 1 | 2 | 53.96% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | - | 1 | 125.32% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 2.62 | 0.00 | - | 6 | 3 | 83.72% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 63.67% |
| SPOT240712P00240000 | 2024-06-13 10:25AM EDT | 240.00 | 0.73 | 0.06 | 1.24 | 0.00 | - | 10 | 10 | 57.08% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.12 | 1.40 | 0.00 | - | 1 | 2 | 50.95% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.16 | 1.50 | 0.00 | - | 2 | 2 | 54.93% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 260.00 | 0.82 | 0.23 | 1.50 | 0.00 | - | - | 2 | 50.66% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.78 | 1.44 | 0.00 | - | 11 | 17 | 41.70% |
| SPOT240712P00275000 | 2024-06-17 3:36PM EDT | 275.00 | 1.17 | 1.13 | 1.65 | 0.00 | - | 12 | 19 | 38.97% |
| SPOT240712P00280000 | 2024-06-18 2:04PM EDT | 280.00 | 1.95 | 1.53 | 2.03 | +0.43 | +28.29% | 1 | 97 | 36.98% |
| SPOT240712P00285000 | 2024-06-18 2:25PM EDT | 285.00 | 2.60 | 2.09 | 2.85 | +0.52 | +25.00% | 1 | 29 | 36.66% |
| SPOT240712P00290000 | 2024-06-18 2:04PM EDT | 290.00 | 3.73 | 3.00 | 4.85 | +0.38 | +11.34% | 5 | 33 | 40.21% |
| SPOT240712P00295000 | 2024-06-18 1:31PM EDT | 295.00 | 4.92 | 4.20 | 5.95 | +0.82 | +20.00% | 2 | 38 | 38.65% |
| SPOT240712P00300000 | 2024-06-14 1:49PM EDT | 300.00 | 5.20 | 5.80 | 7.45 | -0.65 | -11.11% | 3 | 21 | 37.66% |
| SPOT240712P00305000 | 2024-06-17 3:24PM EDT | 305.00 | 6.23 | 7.45 | 9.10 | 0.00 | - | 3 | 12 | 36.21% |
| SPOT240712P00310000 | 2024-06-17 2:36PM EDT | 310.00 | 8.48 | 8.50 | 11.60 | 0.00 | - | 1 | 11 | 36.44% |
| SPOT240712P00315000 | 2024-06-07 9:39AM EDT | 315.00 | 11.30 | 12.45 | 14.30 | 0.00 | - | 1 | 8 | 36.22% |
| SPOT240712P00320000 | 2024-06-07 2:08PM EDT | 320.00 | 17.00 | 14.25 | 17.40 | 0.00 | - | 5 | 9 | 36.21% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 38.25 | 44.25 | 0.00 | - | 1 | 0 | 51.31% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 42.15 | 48.75 | 0.00 | - | - | 1 | 52.52% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 47.60 | 53.60 | 0.00 | - | 1 | 1 | 55.15% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 57.30 | 63.55 | 0.00 | - | 1 | 1 | 61.32% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 62.00 | 68.40 | 0.00 | - | 1 | 0 | 63.54% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 66.20 | 73.50 | 0.00 | - | 1 | 0 | 67.08% |
