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
61 374,21 +1 253,62 (+2,09 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00080000 | 2023-11-17 4:03PM EDT | 80.00 | 100.02 | 113.50 | 119.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240920C00085000 | 2023-10-23 1:39PM EDT | 85.00 | 77.80 | 100.50 | 102.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT240920C00090000 | 2023-11-17 4:03PM EDT | 90.00 | 91.77 | 103.80 | 110.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 3:23PM EDT | 95.00 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT240920C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 203.37 | 192.85 | 200.45 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT240920C00105000 | 2023-10-20 1:47PM EDT | 105.00 | 58.30 | 78.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00110000 | 2023-12-26 10:37AM EDT | 110.00 | 87.35 | 105.00 | 114.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPOT240920C00115000 | 2024-05-13 10:12AM EDT | 115.00 | 176.50 | 185.50 | 193.05 | 0.00 | - | 3 | 6 | 91.87% |
| SPOT240920C00120000 | 2023-10-31 10:00AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 125.00 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240920C00130000 | 2024-01-22 12:26PM EDT | 130.00 | 84.00 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00135000 | 2023-11-21 12:38PM EDT | 135.00 | 57.14 | 67.30 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 162.00 | 161.15 | 168.65 | 0.00 | - | 5 | 11 | 80.31% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 145.00 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 126.65% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 150.00 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 155.00 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00165000 | 2024-05-13 2:49PM EDT | 165.00 | 127.70 | 137.00 | 144.30 | 0.00 | - | 10 | 26 | 69.87% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 170.00 | 122.60 | 132.00 | 139.60 | 0.00 | - | 10 | 29 | 67.79% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 175.00 | 118.00 | 127.20 | 134.80 | 0.00 | - | 5 | 41 | 65.96% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 180.00 | 112.35 | 122.50 | 129.95 | 0.00 | - | 2 | 40 | 64.23% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 185.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 190.00 | 115.41 | 113.60 | 121.65 | 0.00 | - | 1 | 34 | 64.49% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 195.00 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 58.28% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 200.00 | 84.43 | 104.50 | 110.05 | 0.00 | - | 10 | 1,033 | 57.60% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 210.00 | 99.00 | 97.25 | 99.70 | 0.00 | - | 1 | 115 | 56.23% |
| SPOT240920C00220000 | 2024-05-09 2:43PM EDT | 220.00 | 86.55 | 88.00 | 91.50 | 0.00 | - | 1 | 51 | 54.46% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 80.65 | 78.75 | 82.10 | 0.00 | - | 1 | 51 | 50.72% |
| SPOT240920C00240000 | 2024-05-14 1:38PM EDT | 240.00 | 61.22 | 71.40 | 73.90 | 0.00 | - | 1 | 102 | 50.28% |
| SPOT240920C00250000 | 2024-05-15 12:00PM EDT | 250.00 | 61.74 | 63.25 | 66.05 | -0.36 | -0.58% | 29 | 77 | 51.32% |
| SPOT240920C00260000 | 2024-05-14 1:17PM EDT | 260.00 | 46.53 | 55.90 | 57.35 | 0.00 | - | 2 | 57 | 47.66% |
| SPOT240920C00270000 | 2024-05-13 10:12AM EDT | 270.00 | 39.10 | 48.85 | 50.00 | 0.00 | - | 5 | 702 | 45.96% |
| SPOT240920C00280000 | 2024-05-15 11:34AM EDT | 280.00 | 41.71 | 42.10 | 46.20 | 0.00 | - | 5 | 191 | 49.13% |
| SPOT240920C00290000 | 2024-05-17 12:05PM EDT | 290.00 | 34.95 | 36.30 | 37.05 | +5.82 | +19.98% | 1 | 174 | 43.42% |
| SPOT240920C00300000 | 2024-05-17 3:46PM EDT | 300.00 | 30.75 | 31.20 | 31.50 | +1.90 | +6.59% | 4 | 297 | 42.50% |
| SPOT240920C00310000 | 2024-05-17 11:37AM EDT | 310.00 | 25.45 | 26.30 | 26.65 | -0.40 | -1.55% | 4 | 147 | 41.85% |
| SPOT240920C00320000 | 2024-05-17 11:25AM EDT | 320.00 | 21.55 | 21.95 | 22.45 | +0.55 | +2.62% | 3 | 96 | 41.41% |
| SPOT240920C00330000 | 2024-05-17 11:21AM EDT | 330.00 | 17.65 | 18.25 | 19.45 | +0.70 | +4.13% | 6 | 303 | 41.99% |
| SPOT240920C00340000 | 2024-05-17 10:58AM EDT | 340.00 | 14.90 | 15.05 | 15.50 | +0.88 | +6.28% | 1 | 81 | 40.54% |
| SPOT240920C00350000 | 2024-05-17 10:36AM EDT | 350.00 | 12.20 | 12.40 | 12.95 | +0.19 | +1.58% | 4 | 102 | 40.51% |
| SPOT240920C00360000 | 2024-05-17 10:42AM EDT | 360.00 | 10.00 | 10.15 | 11.35 | -0.55 | -5.21% | 1 | 46 | 41.46% |
| SPOT240920C00370000 | 2024-05-17 10:00AM EDT | 370.00 | 8.15 | 8.20 | 8.70 | -0.10 | -1.21% | 4 | 55 | 40.07% |
| SPOT240920C00380000 | 2024-05-15 2:00PM EDT | 380.00 | 6.53 | 6.60 | 6.95 | 0.00 | - | 1 | 6 | 39.63% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 390.00 | 12.08 | 5.30 | 5.65 | 0.00 | - | 2 | 10 | 39.55% |
| SPOT240920C00400000 | 2024-05-16 12:09PM EDT | 400.00 | 4.30 | 4.35 | 5.90 | 0.00 | - | 2 | 18 | 42.64% |
| SPOT240920C00410000 | 2024-05-08 10:58AM EDT | 410.00 | 4.15 | 3.45 | 4.95 | 0.00 | - | 20 | 75 | 42.77% |
| SPOT240920C00420000 | 2024-05-16 3:31PM EDT | 420.00 | 2.71 | 2.77 | 2.97 | 0.00 | - | 2 | 16 | 39.38% |
| SPOT240920C00430000 | 2024-04-24 12:12PM EDT | 430.00 | 2.15 | 2.24 | 2.67 | 0.00 | - | 2 | 8 | 40.38% |
| SPOT240920C00450000 | 2024-05-01 11:24AM EDT | 450.00 | 1.44 | 1.47 | 1.69 | 0.00 | - | 1 | 20 | 40.10% |
| SPOT240920C00460000 | 2024-05-09 10:58AM EDT | 460.00 | 1.34 | 1.18 | 1.39 | 0.00 | - | 1 | 3 | 40.26% |
| SPOT240920C00470000 | 2024-05-10 10:01AM EDT | 470.00 | 1.15 | 0.69 | 1.39 | 0.00 | - | 1 | 501 | 41.86% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00080000 | 2024-04-10 10:07AM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 15 | 91.11% |
| SPOT240920P00085000 | 2024-01-29 10:30AM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| SPOT240920P00090000 | 2024-05-13 1:51PM EDT | 90.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 101.42% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 125.44% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 81.35% |
| SPOT240920P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 52 | 24 | 79.10% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 93.97% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 77.39% |
| SPOT240920P00120000 | 2024-05-06 9:51AM EDT | 120.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 4 | 44 | 71.19% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| SPOT240920P00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.38 | 0.05 | 0.66 | 0.00 | - | 1 | 56 | 64.84% |
| SPOT240920P00135000 | 2024-04-15 12:06PM EDT | 135.00 | 0.87 | 0.06 | 0.50 | 0.00 | - | 2 | 99 | 60.25% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 140.00 | 0.37 | 0.06 | 0.92 | 0.00 | - | 8 | 274 | 62.40% |
| SPOT240920P00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.40 | 0.09 | 0.95 | 0.00 | - | 2 | 35 | 60.35% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.30 | 0.11 | 0.97 | -0.22 | -42.31% | 1 | 165 | 58.15% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 56.35% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 160.00 | 1.79 | 0.45 | 0.95 | 0.00 | - | 10 | 333 | 55.59% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.19 | 0.75 | 0.00 | - | 3 | 173 | 53.81% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 170.00 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 56.03% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 0.95 | 0.28 | 0.95 | 0.00 | - | 1 | 652 | 51.25% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 180.00 | 0.85 | 0.34 | 1.09 | 0.00 | - | 1 | 233 | 50.20% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 52.22% |
| SPOT240920P00190000 | 2024-05-16 1:20PM EDT | 190.00 | 1.20 | 0.64 | 1.42 | 0.00 | - | 150 | 343 | 48.12% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 195.00 | 1.51 | 0.84 | 1.63 | 0.00 | - | 1 | 191 | 47.18% |
| SPOT240920P00200000 | 2024-05-06 10:26AM EDT | 200.00 | 2.25 | 1.44 | 1.88 | 0.00 | - | 1 | 821 | 46.34% |
| SPOT240920P00210000 | 2024-05-08 3:07PM EDT | 210.00 | 2.55 | 1.89 | 2.05 | 0.00 | - | 24 | 423 | 42.66% |
| SPOT240920P00220000 | 2024-05-16 1:59PM EDT | 220.00 | 2.99 | 2.40 | 2.85 | 0.00 | - | 21 | 213 | 41.58% |
| SPOT240920P00230000 | 2024-05-15 12:28PM EDT | 230.00 | 4.15 | 3.60 | 3.90 | 0.00 | - | 1 | 130 | 40.55% |
| SPOT240920P00240000 | 2024-05-17 12:41PM EDT | 240.00 | 5.47 | 5.00 | 5.25 | -0.05 | -0.91% | 40 | 430 | 39.55% |
| SPOT240920P00250000 | 2024-05-17 12:41PM EDT | 250.00 | 7.24 | 6.70 | 7.00 | -2.36 | -24.58% | 35 | 382 | 38.68% |
| SPOT240920P00260000 | 2024-05-13 9:56AM EDT | 260.00 | 12.90 | 8.90 | 9.25 | 0.00 | - | 5 | 339 | 37.99% |
| SPOT240920P00270000 | 2024-05-16 1:18PM EDT | 270.00 | 12.28 | 10.50 | 11.90 | 0.00 | - | 1 | 259 | 37.14% |
| SPOT240920P00280000 | 2024-05-17 10:32AM EDT | 280.00 | 15.45 | 13.75 | 15.15 | -3.13 | -16.85% | 3 | 130 | 36.43% |
| SPOT240920P00290000 | 2024-05-16 1:42PM EDT | 290.00 | 19.40 | 18.60 | 19.05 | -0.36 | -1.82% | 1 | 142 | 35.83% |
| SPOT240920P00300000 | 2024-05-17 11:12AM EDT | 300.00 | 24.40 | 23.10 | 23.45 | -0.45 | -1.81% | 10 | 116 | 35.08% |
| SPOT240920P00310000 | 2024-05-16 3:18PM EDT | 310.00 | 30.40 | 28.20 | 28.60 | 0.00 | - | 2 | 57 | 34.53% |
| SPOT240920P00320000 | 2024-05-17 11:40AM EDT | 320.00 | 35.30 | 33.85 | 34.35 | -0.25 | -0.70% | 3 | 59 | 33.95% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 330.00 | 47.60 | 39.70 | 41.00 | 0.00 | - | 3 | 20 | 33.80% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 340.00 | 41.35 | 45.85 | 47.85 | 0.00 | - | 6 | 11 | 33.13% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 350.00 | 60.20 | 50.85 | 55.65 | 0.00 | - | 1 | 3 | 33.18% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 360.00 | 73.15 | 61.25 | 65.10 | 0.00 | - | 1 | 30 | 35.54% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 370.00 | 102.95 | 69.90 | 72.15 | 0.00 | - | 20 | 22 | 32.70% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 51.12% |
