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
61 448,60 +1 415,46 (+2,36 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219C00070000 | 2024-03-21 10:37AM EDT | 70.00 | 200.40 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00075000 | 2023-09-01 11:23AM EDT | 75.00 | 95.00 | 90.80 | 95.20 | 0.00 | - | 15 | 6 | 0.00% |
| SPOT251219C00080000 | 2023-12-01 10:31AM EDT | 80.00 | 113.53 | 114.50 | 122.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00085000 | 2023-12-01 10:30AM EDT | 85.00 | 109.66 | 112.70 | 118.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT251219C00095000 | 2023-12-01 10:30AM EDT | 95.00 | 101.25 | 102.20 | 111.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00100000 | 2024-01-24 10:30AM EDT | 100.00 | 127.25 | 164.00 | 173.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00110000 | 2024-05-16 1:21PM EDT | 110.00 | 202.00 | 199.00 | 208.00 | 0.00 | - | 3 | 10 | 72.70% |
| SPOT251219C00120000 | 2024-05-16 1:59PM EDT | 120.00 | 193.40 | 191.00 | 198.75 | 0.00 | - | 1 | 2 | 70.00% |
| SPOT251219C00125000 | 2023-10-12 9:33AM EDT | 125.00 | 66.56 | 73.50 | 74.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPOT251219C00130000 | 2024-03-22 2:33PM EDT | 130.00 | 149.35 | 159.05 | 166.85 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT251219C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 173.63 | 178.00 | 185.90 | 0.00 | - | 1 | 3 | 66.04% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 140.00 | 189.00 | 170.60 | 175.85 | 0.00 | - | 6 | 85 | 57.15% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 145.00 | 48.25 | 51.60 | 53.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 150.00 | 160.59 | 161.60 | 168.00 | 0.00 | - | 1 | 5 | 55.58% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 182.81 | 162.00 | 170.00 | 0.00 | - | 2 | 11 | 62.74% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 160.00 | 171.40 | 158.05 | 165.95 | 0.00 | - | 1 | 9 | 61.84% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 165.00 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 170.00 | 163.60 | 150.00 | 158.95 | 0.00 | - | 1 | 21 | 60.57% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 129.05 | 146.30 | 154.60 | 0.00 | - | 2 | 11 | 59.56% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 180.00 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 55.07% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 185.00 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 58.71% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 190.00 | 122.00 | 137.45 | 144.95 | 0.00 | - | 1 | 24 | 59.57% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 195.00 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 26.61% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 200.00 | 128.28 | 130.40 | 134.95 | 0.00 | - | 2 | 21 | 56.84% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 210.00 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 56.15% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 131.80 | 116.75 | 121.55 | 0.00 | - | 1 | 45 | 54.73% |
| SPOT251219C00230000 | 2024-05-14 9:45AM EDT | 230.00 | 102.55 | 110.25 | 115.70 | 0.00 | - | 8 | 55 | 54.01% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 111.27 | 104.50 | 108.10 | 0.00 | - | 2 | 2 | 52.72% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 250.00 | 89.95 | 97.40 | 103.35 | 0.00 | - | 5 | 12 | 51.94% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 260.00 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 51.26% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 270.00 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 48.36% |
| SPOT251219C00280000 | 2024-05-08 9:58AM EDT | 280.00 | 83.37 | 81.75 | 85.50 | 0.00 | - | 1 | 6 | 50.96% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 290.00 | 69.15 | 77.35 | 81.00 | 0.00 | - | 3 | 15 | 50.68% |
| SPOT251219C00300000 | 2024-05-16 2:37PM EDT | 300.00 | 73.40 | 71.85 | 77.20 | 0.00 | - | 11 | 174 | 50.75% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 310.00 | 69.00 | 68.60 | 72.10 | 0.00 | - | 2 | 29 | 49.80% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 320.00 | 65.37 | 64.55 | 67.65 | 0.00 | - | 1 | 16 | 49.18% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 66.02 | 60.25 | 64.10 | 0.00 | - | 1 | 2 | 49.05% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 340.00 | 72.40 | 56.60 | 60.80 | 0.00 | - | 2 | 7 | 48.98% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 61.47 | 53.35 | 56.70 | 0.00 | - | 2 | 19 | 48.26% |
| SPOT251219C00360000 | 2024-05-10 10:26AM EDT | 360.00 | 51.35 | 50.15 | 52.90 | 0.00 | - | 1 | 39 | 47.65% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 370.00 | 41.40 | 46.80 | 53.35 | 0.00 | - | 11 | 33 | 49.72% |
| SPOT251219C00380000 | 2024-05-10 10:26AM EDT | 380.00 | 41.86 | 44.35 | 50.30 | 0.00 | - | 1 | 36 | 49.40% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 390.00 | 36.94 | 41.00 | 46.75 | 0.00 | - | 5 | 9 | 48.66% |
| SPOT251219C00400000 | 2024-05-15 9:56AM EDT | 400.00 | 38.18 | 38.30 | 42.25 | 0.00 | - | 1 | 32 | 47.20% |
| SPOT251219C00420000 | 2024-04-04 2:41PM EDT | 420.00 | 38.25 | 32.65 | 35.55 | 0.00 | - | 80 | 47 | 45.50% |
| SPOT251219C00430000 | 2024-04-24 12:25PM EDT | 430.00 | 27.45 | 31.10 | 35.00 | 0.00 | - | - | 84 | 46.43% |
| SPOT251219C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 31.55 | 29.10 | 32.75 | 0.00 | - | - | 5 | 46.13% |
| SPOT251219C00450000 | 2024-04-23 9:57AM EDT | 450.00 | 31.38 | 27.35 | 30.30 | 0.00 | - | - | 6 | 45.60% |
| SPOT251219C00470000 | 2024-04-24 11:40AM EDT | 470.00 | 24.57 | 23.85 | 27.00 | +2.97 | +13.75% | 1 | 24 | 45.46% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219P00070000 | 2024-04-23 9:49AM EDT | 70.00 | 1.01 | 0.24 | 1.32 | 0.00 | - | 1 | 47 | 57.13% |
| SPOT251219P00075000 | 2024-04-11 11:00AM EDT | 75.00 | 1.47 | 0.18 | 1.52 | 0.00 | - | 3 | 59 | 55.25% |
| SPOT251219P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.50 | 0.39 | 1.82 | 0.00 | - | 33 | 200 | 55.12% |
| SPOT251219P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.06 | 0.56 | 2.01 | 0.00 | - | 38 | 100 | 54.10% |
| SPOT251219P00090000 | 2024-04-15 12:27PM EDT | 90.00 | 2.27 | 0.51 | 2.01 | 0.00 | - | 6 | 90 | 51.61% |
| SPOT251219P00095000 | 2024-04-03 9:30AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| SPOT251219P00100000 | 2024-01-29 10:30AM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SPOT251219P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 13 | 10 | 60.23% |
| SPOT251219P00110000 | 2024-01-29 10:30AM EDT | 110.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPOT251219P00115000 | 2023-11-17 4:10PM EDT | 115.00 | 11.70 | 8.20 | 9.90 | 0.00 | - | 6 | 34 | 66.34% |
| SPOT251219P00120000 | 2024-04-04 11:56AM EDT | 120.00 | 4.00 | 2.08 | 4.95 | 0.00 | - | 1 | 44 | 53.81% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 125.00 | 4.64 | 2.41 | 5.40 | 0.00 | - | 2 | 3 | 52.91% |
| SPOT251219P00130000 | 2024-03-14 2:56PM EDT | 130.00 | 6.95 | 3.55 | 7.20 | 0.00 | - | 20 | 278 | 50.80% |
| SPOT251219P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 6.60 | 0.00 | 9.60 | 0.00 | - | 13 | 89 | 57.88% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 140.00 | 5.85 | 4.00 | 5.65 | 0.00 | - | 62 | 68 | 47.60% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 145.00 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 52.83% |
| SPOT251219P00150000 | 2024-05-10 9:35AM EDT | 150.00 | 6.20 | 5.90 | 6.75 | 0.00 | - | 10 | 80 | 46.27% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 155.00 | 7.85 | 6.55 | 7.60 | 0.00 | - | 1 | 37 | 46.09% |
| SPOT251219P00160000 | 2024-05-14 1:01PM EDT | 160.00 | 8.20 | 6.95 | 8.00 | 0.00 | - | 6 | 15 | 45.03% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 165.00 | 10.15 | 7.65 | 8.80 | 0.00 | - | 5 | 25 | 44.63% |
| SPOT251219P00170000 | 2024-05-09 10:43AM EDT | 170.00 | 9.35 | 8.65 | 9.70 | 0.00 | - | 12 | 255 | 44.31% |
| SPOT251219P00175000 | 2024-05-10 12:23PM EDT | 175.00 | 10.60 | 9.35 | 10.70 | 0.00 | - | 1 | 70 | 44.07% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 180.00 | 11.05 | 10.30 | 11.55 | 0.00 | - | 1 | 58 | 43.53% |
| SPOT251219P00185000 | 2024-05-14 12:56PM EDT | 185.00 | 12.90 | 10.95 | 12.55 | 0.00 | - | 18 | 45 | 43.15% |
| SPOT251219P00190000 | 2024-05-14 9:38AM EDT | 190.00 | 14.15 | 12.20 | 13.75 | 0.00 | - | 4 | 126 | 42.95% |
| SPOT251219P00195000 | 2024-05-13 12:19PM EDT | 195.00 | 15.05 | 13.15 | 14.85 | 0.00 | - | 5 | 39 | 42.56% |
| SPOT251219P00200000 | 2024-05-15 11:58AM EDT | 200.00 | 15.15 | 14.20 | 15.80 | 0.00 | - | 12 | 87 | 41.94% |
| SPOT251219P00210000 | 2024-05-14 9:41AM EDT | 210.00 | 19.20 | 16.80 | 18.70 | 0.00 | - | 6 | 53 | 41.65% |
| SPOT251219P00220000 | 2024-05-13 9:48AM EDT | 220.00 | 22.25 | 18.40 | 21.40 | 0.00 | - | 16 | 314 | 40.89% |
| SPOT251219P00230000 | 2024-05-17 2:19PM EDT | 230.00 | 23.40 | 22.70 | 24.40 | -1.05 | -4.29% | 16 | 553 | 40.22% |
| SPOT251219P00240000 | 2024-05-14 9:45AM EDT | 240.00 | 28.80 | 24.50 | 27.85 | 0.00 | - | 7 | 43 | 39.73% |
| SPOT251219P00250000 | 2024-05-13 3:40PM EDT | 250.00 | 32.90 | 28.15 | 31.40 | 0.00 | - | 1 | 173 | 39.11% |
| SPOT251219P00260000 | 2024-05-16 2:26PM EDT | 260.00 | 34.20 | 30.55 | 34.95 | 0.00 | - | 1 | 69 | 38.31% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 270.00 | 38.50 | 36.00 | 39.95 | 0.00 | - | 4 | 16 | 38.41% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 280.00 | 49.50 | 39.70 | 45.15 | 0.00 | - | 9 | 98 | 38.43% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 290.00 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 38.18% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 300.00 | 65.50 | 48.45 | 52.85 | 0.00 | - | 5 | 107 | 36.06% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 310.00 | 61.30 | 57.40 | 61.85 | 0.00 | - | 2 | 27 | 38.08% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 320.00 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 36.49% |
