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
61 473,13 +1 488,63 (+2,48 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 10:49AM EDT | 50.00 | 126.90 | 148.70 | 152.60 | 0.00 | - | 9 | 9 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 10:49AM EDT | 55.00 | 122.40 | 143.90 | 152.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2024-03-27 2:38PM EDT | 65.00 | 200.40 | 222.95 | 230.20 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT250117C00070000 | 2024-01-03 1:54PM EDT | 70.00 | 121.51 | 152.00 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-12-27 1:23PM EDT | 75.00 | 120.51 | 139.00 | 149.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2024-03-26 9:31AM EDT | 80.00 | 200.00 | 202.85 | 210.85 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT250117C00085000 | 2024-05-09 9:52AM EDT | 85.00 | 217.00 | 216.85 | 224.20 | 0.00 | - | 1 | 18 | 96.02% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 65.87% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 96.24% |
| SPOT250117C00100000 | 2024-05-10 10:46AM EDT | 100.00 | 200.00 | 202.45 | 209.90 | 0.00 | - | 1 | 78 | 88.57% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 83.37% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-03-04 3:52PM EDT | 115.00 | 163.20 | 178.05 | 188.00 | 0.00 | - | 1 | 101 | 48.24% |
| SPOT250117C00120000 | 2024-02-13 4:24PM EDT | 120.00 | 126.12 | 139.00 | 147.85 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 125.00 | 177.43 | 178.60 | 186.15 | 0.00 | - | 49 | 98 | 77.83% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 75.53% |
| SPOT250117C00135000 | 2024-05-17 12:22PM EDT | 135.00 | 170.87 | 169.20 | 175.35 | +1.86 | +1.10% | 3 | 43 | 71.50% |
| SPOT250117C00140000 | 2024-05-01 2:35PM EDT | 140.00 | 154.51 | 164.50 | 172.00 | 0.00 | - | 5 | 441 | 72.38% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 159.85 | 167.15 | 0.00 | - | 26 | 50 | 70.44% |
| SPOT250117C00150000 | 2024-05-10 10:05AM EDT | 150.00 | 157.00 | 155.30 | 163.00 | 0.00 | - | 2 | 175 | 69.81% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 155.00 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 66.46% |
| SPOT250117C00165000 | 2024-05-08 12:32PM EDT | 165.00 | 145.00 | 141.40 | 148.35 | 0.00 | - | 1 | 124 | 64.00% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 170.00 | 133.86 | 137.60 | 142.95 | 0.00 | - | 1 | 253 | 62.52% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 61.17% |
| SPOT250117C00180000 | 2024-05-13 12:32PM EDT | 180.00 | 120.50 | 130.25 | 134.15 | 0.00 | - | 6 | 179 | 62.16% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 125.60 | 129.65 | +11.71 | +10.28% | 3 | 152 | 60.60% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 190.00 | 139.81 | 121.70 | 125.00 | 0.00 | - | 1 | 296 | 59.65% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 117.40 | 120.05 | 0.00 | - | 20 | 62 | 57.95% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 200.00 | 130.49 | 112.85 | 115.55 | 0.00 | - | 1 | 531 | 56.45% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 210.00 | 95.55 | 104.85 | 108.15 | 0.00 | - | 1 | 225 | 55.75% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 220.00 | 86.30 | 97.30 | 99.65 | 0.00 | - | 2 | 1,156 | 54.13% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 230.00 | 75.00 | 89.40 | 91.25 | 0.00 | - | 22 | 412 | 52.06% |
| SPOT250117C00240000 | 2024-05-14 10:18AM EDT | 240.00 | 72.13 | 82.05 | 83.75 | 0.00 | - | 4 | 223 | 50.79% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 250.00 | 64.58 | 74.95 | 76.45 | 0.00 | - | 27 | 1,461 | 50.45% |
| SPOT250117C00260000 | 2024-05-14 2:01PM EDT | 260.00 | 60.25 | 68.35 | 69.95 | 0.00 | - | 30 | 404 | 49.64% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 270.00 | 65.05 | 62.00 | 63.95 | 0.00 | - | 4 | 303 | 49.07% |
| SPOT250117C00280000 | 2024-05-13 12:32PM EDT | 280.00 | 48.70 | 56.00 | 58.55 | 0.00 | - | 1 | 424 | 48.80% |
| SPOT250117C00290000 | 2024-05-14 10:09AM EDT | 290.00 | 43.10 | 50.45 | 52.75 | 0.00 | - | 1 | 211 | 47.74% |
| SPOT250117C00300000 | 2024-05-14 1:08PM EDT | 300.00 | 38.20 | 45.30 | 47.70 | 0.00 | - | 4 | 1,929 | 47.16% |
| SPOT250117C00310000 | 2024-05-15 12:15PM EDT | 310.00 | 39.60 | 40.55 | 42.10 | 0.00 | - | 10 | 263 | 45.70% |
| SPOT250117C00320000 | 2024-05-15 3:15PM EDT | 320.00 | 36.15 | 36.20 | 38.50 | +0.30 | +0.84% | 1 | 149 | 45.95% |
| SPOT250117C00330000 | 2024-05-02 12:05PM EDT | 330.00 | 28.60 | 32.20 | 35.30 | 0.00 | - | 6 | 100 | 46.29% |
| SPOT250117C00340000 | 2024-05-10 2:16PM EDT | 340.00 | 25.90 | 28.60 | 30.40 | 0.00 | - | 20 | 43 | 44.61% |
| SPOT250117C00350000 | 2024-05-17 2:41PM EDT | 350.00 | 25.00 | 25.15 | 27.25 | -0.04 | -0.16% | 300 | 1,504 | 44.40% |
| SPOT250117C00360000 | 2024-05-13 1:03PM EDT | 360.00 | 18.55 | 22.30 | 23.15 | 0.00 | - | 2 | 302 | 42.91% |
| SPOT250117C00370000 | 2024-05-17 11:28AM EDT | 370.00 | 19.70 | 19.65 | 21.65 | +1.50 | +8.24% | 7 | 65 | 43.88% |
| SPOT250117C00380000 | 2024-05-17 11:27AM EDT | 380.00 | 17.30 | 17.30 | 19.30 | +1.30 | +8.12% | 6 | 163 | 43.71% |
| SPOT250117C00390000 | 2024-05-17 11:27AM EDT | 390.00 | 15.25 | 15.20 | 15.75 | +0.35 | +2.35% | 6 | 151 | 41.88% |
| SPOT250117C00400000 | 2024-05-16 3:49PM EDT | 400.00 | 12.56 | 13.30 | 13.85 | 0.00 | - | 3 | 446 | 41.66% |
| SPOT250117C00410000 | 2024-05-15 3:36PM EDT | 410.00 | 11.80 | 11.50 | 12.20 | 0.00 | - | 1 | 243 | 41.52% |
| SPOT250117C00420000 | 2024-05-02 10:06AM EDT | 420.00 | 8.40 | 10.05 | 10.70 | 0.00 | - | 1 | 53 | 41.33% |
| SPOT250117C00430000 | 2024-05-13 9:50AM EDT | 430.00 | 7.10 | 8.80 | 9.30 | 0.00 | - | 2 | 112 | 41.06% |
| SPOT250117C00440000 | 2024-05-03 1:36PM EDT | 440.00 | 8.10 | 7.60 | 8.25 | 0.00 | - | 2 | 28 | 41.09% |
| SPOT250117C00450000 | 2024-04-25 11:26AM EDT | 450.00 | 6.10 | 6.60 | 6.95 | 0.00 | - | 1 | 388 | 40.51% |
| SPOT250117C00460000 | 2024-04-25 9:54AM EDT | 460.00 | 4.75 | 5.70 | 6.15 | 0.00 | - | - | 1 | 40.55% |
| SPOT250117C00470000 | 2024-05-15 11:26AM EDT | 470.00 | 5.20 | 4.95 | 5.30 | 0.00 | - | 1 | 25 | 40.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-05-09 10:06AM EDT | 40.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 3 | 5,524 | 143.65% |
| SPOT250117P00045000 | 2024-04-17 3:36PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SPOT250117P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.12 | 0.00 | 1.76 | 0.00 | - | 110 | 778 | 109.91% |
| SPOT250117P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.31 | 0.00 | - | 4 | 225 | 83.79% |
| SPOT250117P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 0.11 | 0.00 | 3.85 | 0.00 | - | 1 | 29 | 113.43% |
| SPOT250117P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 0.60 | 0.03 | 0.43 | 0.00 | - | 1 | 33 | 77.93% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.06 | 0.36 | 0.00 | - | 2 | 213 | 73.44% |
| SPOT250117P00075000 | 2024-04-18 10:19AM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 25.00% |
| SPOT250117P00080000 | 2024-03-27 2:44PM EDT | 80.00 | 0.68 | 0.10 | 0.52 | 0.00 | - | 1 | 665 | 70.26% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.52 | 0.00 | - | 52 | 1,808 | 66.99% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.14 | 0.70 | 0.00 | - | 2 | 342 | 66.94% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.13 | 0.71 | 0.00 | - | 2 | 618 | 64.09% |
| SPOT250117P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 1.62 | 0.17 | 0.82 | 0.00 | - | 2 | 4,415 | 62.84% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.16 | 0.93 | 0.00 | - | 1 | 258 | 61.08% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.05 | 0.00 | - | 5 | 193 | 60.28% |
| SPOT250117P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 0.57 | 0.21 | 0.00 | 0.00 | - | 20 | 543 | 25.00% |
| SPOT250117P00120000 | 2024-04-17 12:14PM EDT | 120.00 | 0.93 | 0.28 | 1.10 | 0.00 | - | 9 | 365 | 55.84% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.27 | 1.21 | 0.00 | - | 2 | 1,563 | 54.18% |
| SPOT250117P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 0.98 | 0.32 | 1.33 | 0.00 | - | 1 | 851 | 52.88% |
| SPOT250117P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 1.13 | 0.39 | 1.46 | 0.00 | - | 14 | 923 | 51.71% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 140.00 | 2.22 | 0.52 | 1.61 | 0.00 | - | 13 | 891 | 50.83% |
| SPOT250117P00145000 | 2024-05-16 9:59AM EDT | 145.00 | 1.25 | 0.67 | 1.77 | 0.00 | - | 3 | 83 | 53.63% |
| SPOT250117P00150000 | 2024-05-03 9:30AM EDT | 150.00 | 1.79 | 0.85 | 1.95 | 0.00 | - | 1 | 1,834 | 52.48% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 155.00 | 3.38 | 1.02 | 2.16 | 0.00 | - | 13 | 1,814 | 51.43% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 160.00 | 2.45 | 1.23 | 2.39 | 0.00 | - | 5 | 707 | 50.42% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 1.46 | 2.65 | 0.00 | - | 1 | 631 | 49.48% |
| SPOT250117P00170000 | 2024-05-01 2:30PM EDT | 170.00 | 3.22 | 2.00 | 2.94 | 0.00 | - | 1 | 86 | 48.57% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 175.00 | 3.95 | 2.06 | 3.10 | 0.00 | - | 1 | 296 | 47.13% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 180.00 | 4.30 | 2.82 | 3.05 | 0.00 | - | 2 | 642 | 44.93% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 185.00 | 3.40 | 3.20 | 3.45 | 0.00 | - | 1 | 189 | 44.33% |
| SPOT250117P00190000 | 2024-05-15 10:25AM EDT | 190.00 | 4.05 | 3.65 | 3.95 | 0.00 | - | 10 | 824 | 43.92% |
| SPOT250117P00195000 | 2024-05-14 10:01AM EDT | 195.00 | 5.30 | 4.15 | 4.40 | 0.00 | - | 1 | 568 | 43.22% |
| SPOT250117P00200000 | 2024-05-17 12:22PM EDT | 200.00 | 5.03 | 4.70 | 4.95 | +0.08 | +1.62% | 3 | 775 | 42.69% |
| SPOT250117P00210000 | 2024-05-17 12:22PM EDT | 210.00 | 6.39 | 5.45 | 6.45 | -2.06 | -24.38% | 6 | 152 | 42.17% |
| SPOT250117P00220000 | 2024-05-15 10:26AM EDT | 220.00 | 8.15 | 6.85 | 7.95 | 0.00 | - | 10 | 123 | 41.11% |
| SPOT250117P00230000 | 2024-05-17 12:53PM EDT | 230.00 | 9.75 | 9.30 | 9.80 | -0.40 | -3.94% | 2 | 987 | 40.23% |
| SPOT250117P00240000 | 2024-05-10 1:06PM EDT | 240.00 | 13.65 | 11.45 | 12.05 | 0.00 | - | 3 | 333 | 39.51% |
| SPOT250117P00250000 | 2024-05-14 2:01PM EDT | 250.00 | 17.25 | 12.90 | 14.70 | 0.00 | - | 45 | 447 | 38.89% |
| SPOT250117P00260000 | 2024-05-06 2:50PM EDT | 260.00 | 20.00 | 17.05 | 17.65 | 0.00 | - | 1 | 1,169 | 38.18% |
| SPOT250117P00270000 | 2024-05-17 2:30PM EDT | 270.00 | 21.31 | 20.35 | 20.95 | -0.70 | -3.18% | 1 | 366 | 37.44% |
| SPOT250117P00280000 | 2024-05-17 2:49PM EDT | 280.00 | 25.05 | 22.45 | 24.80 | -3.65 | -12.72% | 1 | 384 | 36.88% |
| SPOT250117P00290000 | 2024-05-14 11:38AM EDT | 290.00 | 33.70 | 26.85 | 29.80 | 0.00 | - | 3 | 171 | 37.08% |
| SPOT250117P00300000 | 2024-05-15 9:35AM EDT | 300.00 | 35.80 | 31.55 | 33.70 | 0.00 | - | 2 | 192 | 35.69% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 310.00 | 39.95 | 37.40 | 38.80 | -9.50 | -19.21% | 1 | 101 | 35.11% |
| SPOT250117P00320000 | 2024-05-08 2:53PM EDT | 320.00 | 45.50 | 41.90 | 44.35 | 0.00 | - | 251 | 315 | 34.55% |
| SPOT250117P00330000 | 2024-05-15 12:14PM EDT | 330.00 | 51.20 | 47.75 | 50.15 | 0.00 | - | 5 | 81 | 33.81% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 340.00 | 52.70 | 53.15 | 58.30 | 0.00 | - | 16 | 217 | 35.10% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 350.00 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 42.01% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 360.00 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 42.10% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 370.00 | 78.65 | 80.05 | 85.90 | 0.00 | - | 1 | 1 | 40.70% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 380.00 | 98.75 | 83.60 | 86.00 | 0.00 | - | 1 | 4 | 31.12% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 30.28% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 99.35 | 102.80 | 0.00 | - | 10 | 6 | 30.22% |
