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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 250.00 | 69.41 | 60.45 | 66.60 | 0.00 | - | - | 2 | 60.02% |
| SPOT240726C00270000 | 2024-06-13 11:12AM EDT | 270.00 | 40.51 | 42.85 | 49.85 | 0.00 | - | 1 | 1 | 55.13% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 38.15 | 46.50 | 0.00 | - | 6 | 7 | 53.98% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 35.00 | 41.20 | 0.00 | - | - | 3 | 51.81% |
| SPOT240726C00290000 | 2024-06-14 3:56PM EDT | 290.00 | 34.70 | 28.60 | 32.60 | 0.00 | - | - | 2 | 54.94% |
| SPOT240726C00300000 | 2024-06-13 10:02AM EDT | 300.00 | 23.86 | 21.70 | 26.85 | 0.00 | - | 100 | 101 | 54.94% |
| SPOT240726C00305000 | 2024-06-14 3:37PM EDT | 305.00 | 26.40 | 20.25 | 24.00 | 0.00 | - | 1 | 1 | 54.29% |
| SPOT240726C00310000 | 2024-06-18 12:55PM EDT | 310.00 | 18.71 | 16.25 | 21.30 | -3.94 | -17.40% | 2 | 9 | 53.58% |
| SPOT240726C00315000 | 2024-06-17 10:28AM EDT | 315.00 | 21.15 | 13.05 | 19.10 | 0.00 | - | 1 | 4 | 53.66% |
| SPOT240726C00320000 | 2024-06-10 2:55PM EDT | 320.00 | 15.33 | 14.45 | 16.05 | 0.00 | - | - | 1 | 51.14% |
| SPOT240726C00325000 | 2024-06-18 11:14AM EDT | 325.00 | 12.27 | 11.50 | 14.70 | -0.78 | -5.98% | 1 | 11 | 52.46% |
| SPOT240726C00340000 | 2024-06-14 9:41AM EDT | 340.00 | 9.06 | 6.50 | 10.55 | 0.00 | - | 5 | 7 | 53.81% |
| SPOT240726C00345000 | 2024-06-14 10:04AM EDT | 345.00 | 8.47 | 4.30 | 9.85 | 0.00 | - | 1 | 2 | 55.44% |
| SPOT240726C00355000 | 2024-06-14 10:04AM EDT | 355.00 | 6.37 | 2.81 | 7.85 | 0.00 | - | - | 1 | 56.10% |
| SPOT240726C00365000 | 2024-06-14 11:14AM EDT | 365.00 | 5.03 | 2.05 | 5.80 | 0.00 | - | - | 1 | 55.21% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 1.17 | 4.75 | 0.00 | - | 1 | 2 | 53.48% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 390.00 | 2.61 | 0.99 | 4.60 | 0.00 | - | 1 | 1 | 54.82% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.84 | 2.80 | 0.00 | - | - | 1 | 51.23% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.71 | 4.35 | 0.00 | - | 3 | 4 | 57.56% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.51 | 3.85 | 0.00 | - | 3 | 3 | 59.38% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | - | 1 | 54.47% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00240000 | 2024-06-07 10:24AM EDT | 240.00 | 1.00 | 0.70 | 2.85 | 0.00 | - | 2 | 2 | 56.24% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.82 | 4.30 | 0.00 | - | 1 | 1 | 57.93% |
| SPOT240726P00250000 | 2024-06-17 10:14AM EDT | 250.00 | 1.85 | 1.56 | 2.79 | 0.00 | - | 4 | 7 | 51.77% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 1.21 | 3.95 | 0.00 | - | 1 | 1 | 50.49% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 260.00 | 2.99 | 2.30 | 4.40 | 0.00 | - | 3 | 4 | 50.70% |
| SPOT240726P00265000 | 2024-06-17 10:07AM EDT | 265.00 | 5.00 | 1.35 | 5.20 | 0.00 | - | 3 | 4 | 54.74% |
| SPOT240726P00270000 | 2024-06-14 1:48PM EDT | 270.00 | 4.61 | 0.70 | 6.10 | 0.00 | - | 2 | 5 | 53.85% |
| SPOT240726P00280000 | 2024-06-17 3:53PM EDT | 280.00 | 6.60 | 6.50 | 7.70 | 0.00 | - | 1 | 14 | 50.22% |
| SPOT240726P00285000 | 2024-06-17 10:26AM EDT | 285.00 | 8.06 | 7.20 | 12.40 | 0.00 | - | 21 | 25 | 51.83% |
| SPOT240726P00290000 | 2024-06-17 3:56PM EDT | 290.00 | 9.05 | 5.45 | 12.65 | 0.00 | - | 2 | 8 | 54.81% |
| SPOT240726P00300000 | 2024-06-17 11:15AM EDT | 300.00 | 14.00 | 11.00 | 17.25 | +1.90 | +15.70% | 15 | 14 | 55.73% |
| SPOT240726P00305000 | 2024-06-14 1:28PM EDT | 305.00 | 14.71 | 12.50 | 16.65 | 0.00 | - | 5 | 4 | 48.06% |
| SPOT240726P00310000 | 2024-06-17 10:26AM EDT | 310.00 | 16.48 | 13.85 | 20.65 | 0.00 | - | 21 | 26 | 51.70% |
| SPOT240726P00315000 | 2024-06-11 10:29AM EDT | 315.00 | 18.97 | 17.60 | 24.10 | 0.00 | - | - | 1 | 53.41% |
