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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 138.55 | 144.70 | 0.00 | - | 24 | 24 | 62.34% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 119.80 | 125.35 | 0.00 | - | 1 | 7 | 59.08% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 101.00 | 85.65 | 89.90 | 0.00 | - | - | 1 | 52.96% |
| SPOT250620C00310000 | 2024-06-18 12:25PM EDT | 310.00 | 59.88 | 60.00 | 62.40 | -3.90 | -6.11% | 10 | 13 | 50.90% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 320.00 | 58.01 | 55.40 | 57.90 | 0.00 | - | 1 | 7 | 50.39% |
| SPOT250620C00330000 | 2024-06-18 12:25PM EDT | 330.00 | 51.32 | 50.05 | 53.75 | -4.52 | -8.09% | 10 | 9 | 49.98% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 43.20 | 46.20 | 0.00 | - | 1 | 3 | 49.24% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 48.76% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 35.55 | 40.55 | 0.00 | - | 2 | 3 | 49.38% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 34.00 | 36.20 | 0.00 | - | 9 | 9 | 47.98% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 29.85 | 34.75 | 0.00 | - | 1 | 1 | 48.80% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 47.36% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 22.40 | 25.00 | 0.00 | - | - | 6 | 47.52% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 20.55 | 23.65 | 0.00 | - | - | 4 | 47.85% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 54.40% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 4.10 | 5.50 | 0.00 | - | 2 | 2 | 49.93% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 4.70 | 6.25 | 0.00 | - | - | 1 | 49.77% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 49.57% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 8.15 | 10.45 | 0.00 | - | - | 4 | 48.10% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 9.00 | 10.40 | 0.00 | - | 1 | 46 | 46.09% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 9.45 | 13.15 | 0.00 | - | 3 | 54 | 46.39% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 14.90 | 17.95 | 0.00 | - | 24 | 24 | 44.80% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 16.85 | 21.00 | 0.00 | - | 50 | 80 | 44.32% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 20.60 | 23.75 | 0.00 | - | 5 | 6 | 43.24% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 260.00 | 22.20 | 23.15 | 26.55 | 0.00 | - | 3 | 16 | 41.99% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 31.25 | 33.60 | 0.00 | - | 1 | 2 | 40.19% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 35.90 | 39.35 | 0.00 | - | 1 | 2 | 40.86% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 39.60 | 42.40 | 0.00 | - | 1 | 3 | 38.94% |
| SPOT250620P00320000 | 2024-06-17 11:23AM EDT | 320.00 | 50.65 | 49.70 | 52.70 | 0.00 | - | 14 | 19 | 37.93% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 37.30% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 37.74% |
