La bourse ferme dans 6 h 31 min
CAC 40
8 036,63 +43,76 (+0,55 %) Euro Stoxx 50
5 026,85 +43,18 (+0,87 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0844 -0,0011 (-0,10 %) Gold future
2 345,80 0,00 (0,00 %) Bitcoin EUR
63 812,34 +1 346,55 (+2,16 %)
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
Avant Bourse :
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 195.00 | 127.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 220.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321C00250000 | 2024-05-31 2:00PM EDT | 250.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 260.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 280.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 290.00 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00300000 | 2024-05-22 11:34AM EDT | 300.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT250321C00310000 | 2024-05-20 1:18PM EDT | 310.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPOT250321C00330000 | 2024-05-01 9:51AM EDT | 330.00 | 34.43 | 32.60 | 36.70 | 0.00 | - | - | 3 | 46.53% |
| SPOT250321C00350000 | 2024-05-29 10:47AM EDT | 350.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPOT250321C00440000 | 2024-05-28 12:29PM EDT | 440.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321P00145000 | 2024-05-31 1:26PM EDT | 145.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250321P00200000 | 2024-05-31 11:57AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT250321P00210000 | 2024-05-10 10:29AM EDT | 210.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT250321P00220000 | 2024-05-30 1:24PM EDT | 220.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 230.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 240.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 250.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 260.00 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 39.27% |
| SPOT250321P00270000 | 2024-05-16 3:14PM EDT | 270.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPOT250321P00290000 | 2024-05-31 3:24PM EDT | 290.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPOT250321P00310000 | 2024-05-31 10:30AM EDT | 310.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 320.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 330.00 | 55.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 340.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 390.00 | 106.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
