Marchés français ouverture 29 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0866 +0,0005 (+0,04 %) HANG SENG
19 215,60 -420,62 (-2,14 %) Bitcoin EUR
65 571,86 +3 845,34 (+6,23 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 230.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 240.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240816C00250000 | 2024-05-20 10:31AM EDT | 250.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240816C00260000 | 2024-05-08 10:38AM EDT | 260.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240816C00270000 | 2024-05-20 10:16AM EDT | 270.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240816C00280000 | 2024-05-20 10:10AM EDT | 280.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240816C00290000 | 2024-05-17 11:07AM EDT | 290.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240816C00300000 | 2024-05-20 1:22PM EDT | 300.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240816C00310000 | 2024-05-20 12:03PM EDT | 310.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| SPOT240816C00320000 | 2024-05-20 3:47PM EDT | 320.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPOT240816C00330000 | 2024-05-20 12:39PM EDT | 330.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPOT240816C00340000 | 2024-05-16 2:15PM EDT | 340.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPOT240816C00350000 | 2024-05-17 2:49PM EDT | 350.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240816C00360000 | 2024-05-17 2:57PM EDT | 360.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240816C00370000 | 2024-05-20 11:57AM EDT | 370.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240816C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240816C00390000 | 2024-05-09 12:45PM EDT | 390.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240816C00400000 | 2024-05-07 10:18AM EDT | 400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240816C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPOT240816C00430000 | 2024-05-15 10:09AM EDT | 430.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 200.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240816P00220000 | 2024-05-20 1:03PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240816P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240816P00240000 | 2024-05-20 2:03PM EDT | 240.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT240816P00250000 | 2024-05-20 3:53PM EDT | 250.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT240816P00260000 | 2024-05-20 3:55PM EDT | 260.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPOT240816P00270000 | 2024-05-20 10:16AM EDT | 270.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPOT240816P00280000 | 2024-05-20 11:47AM EDT | 280.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SPOT240816P00290000 | 2024-05-20 10:15AM EDT | 290.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPOT240816P00300000 | 2024-05-20 11:41AM EDT | 300.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SPOT240816P00310000 | 2024-05-20 3:49PM EDT | 310.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPOT240816P00320000 | 2024-05-20 3:57PM EDT | 320.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240816P00340000 | 2024-05-14 2:17PM EDT | 340.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240816P00350000 | 2024-05-09 11:07AM EDT | 350.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240816P00370000 | 2024-05-10 1:04PM EDT | 370.00 | 77.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
