La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 473,25 +1 424,36 (+2,37 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00120000 | 2024-05-14 11:07AM EDT | 120.00 | 170.76 | 179.30 | 184.95 | 0.00 | - | 40 | 41 | 133.79% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 150.00 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 175.00 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 83.24% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240719C00200000 | 2024-05-17 10:51AM EDT | 200.00 | 102.95 | 101.40 | 107.75 | +12.00 | +13.19% | 2 | 33 | 64.26% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 210.00 | 81.70 | 91.70 | 96.10 | 0.00 | - | 12 | 71 | 52.30% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 81.90 | 88.35 | 0.00 | - | 1 | 204 | 55.43% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 230.00 | 48.38 | 72.10 | 77.95 | 0.00 | - | 16 | 80 | 62.26% |
| SPOT240719C00240000 | 2024-05-16 9:53AM EDT | 240.00 | 65.01 | 62.25 | 68.35 | 0.00 | - | 1 | 139 | 56.71% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 250.00 | 41.99 | 53.60 | 58.55 | 0.00 | - | 1 | 304 | 50.40% |
| SPOT240719C00260000 | 2024-05-17 3:43PM EDT | 260.00 | 46.79 | 46.90 | 48.50 | +0.88 | +1.92% | 108 | 216 | 43.31% |
| SPOT240719C00270000 | 2024-05-17 3:43PM EDT | 270.00 | 38.29 | 38.45 | 40.15 | +1.29 | +3.49% | 115 | 262 | 40.85% |
| SPOT240719C00280000 | 2024-05-17 3:18PM EDT | 280.00 | 29.85 | 29.50 | 32.95 | -0.15 | -0.50% | 3 | 724 | 40.01% |
| SPOT240719C00290000 | 2024-05-17 1:44PM EDT | 290.00 | 22.75 | 23.85 | 24.85 | +0.68 | +3.08% | 3 | 562 | 35.79% |
| SPOT240719C00300000 | 2024-05-17 3:55PM EDT | 300.00 | 17.95 | 18.20 | 18.50 | +1.15 | +6.85% | 5 | 531 | 33.89% |
| SPOT240719C00310000 | 2024-05-17 3:49PM EDT | 310.00 | 13.10 | 13.40 | 13.65 | +1.25 | +10.55% | 39 | 347 | 33.23% |
| SPOT240719C00320000 | 2024-05-17 3:58PM EDT | 320.00 | 9.45 | 9.55 | 9.85 | +0.42 | +4.65% | 136 | 539 | 32.87% |
| SPOT240719C00330000 | 2024-05-17 1:47PM EDT | 330.00 | 6.41 | 6.60 | 7.00 | -0.24 | -3.61% | 9 | 925 | 32.77% |
| SPOT240719C00340000 | 2024-05-17 1:56PM EDT | 340.00 | 4.45 | 4.55 | 5.85 | +0.30 | +7.23% | 4 | 275 | 35.27% |
| SPOT240719C00350000 | 2024-05-16 11:25AM EDT | 350.00 | 3.15 | 3.05 | 3.50 | 0.00 | - | 7 | 455 | 33.27% |
| SPOT240719C00360000 | 2024-05-17 3:05PM EDT | 360.00 | 2.03 | 2.01 | 2.30 | -0.42 | -17.14% | 1 | 184 | 33.01% |
| SPOT240719C00370000 | 2024-05-13 9:35AM EDT | 370.00 | 1.22 | 1.27 | 1.83 | 0.00 | - | 1 | 111 | 34.53% |
| SPOT240719C00380000 | 2024-05-15 3:29PM EDT | 380.00 | 1.09 | 0.90 | 1.36 | 0.00 | - | 82 | 189 | 35.35% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 390.00 | 1.15 | 0.42 | 0.87 | 0.00 | - | 1 | 18 | 35.06% |
| SPOT240719C00400000 | 2024-05-08 1:14PM EDT | 400.00 | 0.70 | 0.25 | 0.68 | 0.00 | - | 2 | 18 | 36.15% |
| SPOT240719C00410000 | 2024-05-17 11:10AM EDT | 410.00 | 0.32 | 0.33 | 0.58 | -0.05 | -13.51% | 50 | 50 | 37.67% |
| SPOT240719C00420000 | 2024-05-13 2:20PM EDT | 420.00 | 0.28 | 0.12 | 0.47 | 0.00 | - | 8 | 16 | 38.75% |
| SPOT240719C00440000 | 2024-05-16 10:32AM EDT | 440.00 | 0.18 | 0.07 | 0.37 | 0.00 | - | 50 | 52 | 41.72% |
| SPOT240719C00450000 | 2024-04-25 10:30AM EDT | 450.00 | 0.55 | 0.11 | 0.81 | 0.00 | - | 5 | 32 | 49.41% |
| SPOT240719C00460000 | 2024-04-29 12:11PM EDT | 460.00 | 0.20 | 0.09 | 0.96 | 0.00 | - | 51 | 58 | 53.09% |
| SPOT240719C00470000 | 2024-04-24 10:00AM EDT | 470.00 | 0.49 | 0.06 | 3.85 | 0.00 | - | - | 2 | 62.95% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 138.48% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 106.25% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 133.18% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 97.36% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 137.62% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 89.70% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 102.91% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 21 | 256 | 74.12% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 2 | 10 | 86.43% |
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 0.05 | 0.01 | 2.00 | 0.00 | - | 1 | 58 | 86.94% |
| SPOT240719P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 3 | 87 | 87.11% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 76.78% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 81.45% |
| SPOT240719P00175000 | 2024-05-16 1:58PM EDT | 175.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 400 | 586 | 69.26% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 180.00 | 0.39 | 0.03 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| SPOT240719P00185000 | 2024-05-17 9:52AM EDT | 185.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 4 | 162 | 51.71% |
| SPOT240719P00190000 | 2024-05-16 3:50PM EDT | 190.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 171 | 259 | 49.17% |
| SPOT240719P00195000 | 2024-05-14 1:15PM EDT | 195.00 | 0.22 | 0.06 | 0.22 | 0.00 | - | 20 | 58 | 47.31% |
| SPOT240719P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.53 | 0.07 | 0.23 | 0.00 | - | 4 | 289 | 45.12% |
| SPOT240719P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 0.19 | 0.19 | 0.46 | -0.11 | -36.67% | 9 | 109 | 44.87% |
| SPOT240719P00220000 | 2024-05-17 10:26AM EDT | 220.00 | 0.47 | 0.17 | 0.61 | +0.04 | +9.30% | 1 | 127 | 41.90% |
| SPOT240719P00230000 | 2024-05-15 3:11PM EDT | 230.00 | 0.62 | 0.37 | 0.75 | 0.00 | - | 3 | 468 | 38.36% |
| SPOT240719P00240000 | 2024-05-15 9:46AM EDT | 240.00 | 1.09 | 0.66 | 1.05 | 0.00 | - | 21 | 560 | 35.79% |
| SPOT240719P00250000 | 2024-05-17 11:44AM EDT | 250.00 | 1.60 | 1.09 | 1.43 | +0.30 | +23.08% | 4 | 1,006 | 33.00% |
| SPOT240719P00260000 | 2024-05-17 1:03PM EDT | 260.00 | 2.51 | 1.99 | 2.37 | -0.08 | -3.09% | 3 | 846 | 31.92% |
| SPOT240719P00270000 | 2024-05-17 3:47PM EDT | 270.00 | 3.90 | 3.55 | 3.75 | -0.25 | -6.02% | 31 | 537 | 30.74% |
| SPOT240719P00280000 | 2024-05-17 3:46PM EDT | 280.00 | 6.00 | 5.65 | 5.90 | +0.43 | +7.72% | 17 | 339 | 29.93% |
| SPOT240719P00290000 | 2024-05-17 3:50PM EDT | 290.00 | 9.20 | 8.70 | 8.95 | -1.05 | -10.24% | 38 | 2,009 | 29.24% |
| SPOT240719P00300000 | 2024-05-17 3:55PM EDT | 300.00 | 13.20 | 12.75 | 13.00 | -0.85 | -6.05% | 20 | 337 | 28.55% |
| SPOT240719P00310000 | 2024-05-17 3:49PM EDT | 310.00 | 18.80 | 17.90 | 18.25 | -1.10 | -5.53% | 9 | 104 | 28.11% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 320.00 | 36.20 | 22.70 | 26.20 | 0.00 | - | 6 | 124 | 31.14% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 330.00 | 43.40 | 30.35 | 32.05 | 0.00 | - | 3 | 18 | 27.69% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 340.00 | 70.60 | 39.10 | 41.75 | 0.00 | - | 2 | 2 | 31.93% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 350.00 | 62.23 | 47.65 | 50.65 | 0.00 | - | 4 | 3 | 33.20% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 360.00 | 92.00 | 55.65 | 61.20 | 0.00 | - | - | 1 | 39.08% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 64.40 | 70.85 | 0.00 | - | 2 | 0 | 41.83% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 74.95 | 81.85 | 0.00 | - | 34 | 0 | 48.93% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 85.55 | 91.30 | 0.00 | - | 13 | 0 | 50.62% |
