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
61 400,79 +1 493,24 (+2,49 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2024-02-09 10:42AM EDT | 80.00 | 169.47 | 184.15 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00085000 | 2024-02-20 1:06PM EDT | 85.00 | 168.38 | 179.00 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT260116C00090000 | 2024-01-17 11:02AM EDT | 90.00 | 116.70 | 163.25 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00095000 | 2024-02-20 11:19AM EDT | 95.00 | 160.10 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00100000 | 2023-10-26 11:36AM EDT | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00105000 | 2024-01-26 3:05PM EDT | 105.00 | 124.09 | 160.05 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00115000 | 2024-05-16 1:59PM EDT | 115.00 | 198.06 | 195.00 | 204.00 | 0.00 | - | 4 | 5 | 70.33% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 164.00 | 183.00 | 190.95 | 0.00 | - | 2 | 2 | 67.03% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 52.72% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-01-17 12:21PM EDT | 145.00 | 82.80 | 120.20 | 129.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 175.00 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 180.00 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 53.44% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 55.86% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 57.92% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 136.10 | 139.65 | 0.00 | - | 2 | 16 | 57.80% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 132.45 | 136.15 | 0.00 | - | 11 | 45 | 57.13% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 125.70 | 130.05 | 0.00 | - | 2 | 18 | 56.39% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 54.75% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 230.00 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 51.08% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 240.00 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 55.38% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 250.00 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 46.95% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 260.00 | 105.59 | 94.20 | 99.00 | 0.00 | - | 1 | 33 | 51.46% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 90.05 | 95.05 | 0.00 | - | 6 | 119 | 51.77% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 57.68% |
| SPOT260116C00290000 | 2024-05-16 2:39PM EDT | 290.00 | 80.32 | 79.05 | 82.50 | 0.00 | - | 4 | 29 | 50.54% |
| SPOT260116C00300000 | 2024-05-16 2:59PM EDT | 300.00 | 75.27 | 75.40 | 77.80 | 0.00 | - | 9 | 567 | 49.98% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 310.00 | 85.10 | 70.75 | 74.30 | 0.00 | - | 1 | 44 | 50.11% |
| SPOT260116C00320000 | 2024-05-16 2:42PM EDT | 320.00 | 67.10 | 66.85 | 70.05 | 0.00 | - | 2 | 35 | 49.62% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 330.00 | 55.80 | 62.95 | 66.15 | 0.00 | - | 2 | 109 | 49.25% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 340.00 | 67.00 | 59.25 | 62.55 | 0.00 | - | 5 | 14 | 48.97% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 55.55 | 58.95 | 0.00 | - | 3 | 43 | 48.59% |
| SPOT260116C00360000 | 2024-05-08 10:19AM EDT | 360.00 | 53.00 | 52.75 | 54.75 | 0.00 | - | 2 | 47 | 47.72% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 370.00 | 46.40 | 49.50 | 51.05 | 0.00 | - | 1 | 7 | 47.09% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 380.00 | 44.45 | 46.45 | 48.15 | 0.00 | - | 1 | 1 | 46.87% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 51.80% |
| SPOT260116C00400000 | 2024-05-09 3:58PM EDT | 400.00 | 40.42 | 40.95 | 42.65 | 0.00 | - | 1 | 267 | 46.36% |
| SPOT260116C00410000 | 2024-05-09 3:58PM EDT | 410.00 | 37.96 | 38.45 | 40.25 | 0.00 | - | 1 | 1 | 46.21% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 36.25 | 37.85 | 0.00 | - | 5 | 39 | 45.97% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 31.85 | 34.70 | 0.00 | - | - | 10 | 46.38% |
| SPOT260116C00450000 | 2024-05-17 1:49PM EDT | 450.00 | 31.55 | 30.05 | 32.20 | +7.05 | +28.78% | 1 | 27 | 45.85% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 28.15 | 30.85 | 0.00 | - | - | 22 | 46.05% |
| SPOT260116C00470000 | 2024-04-24 12:56PM EDT | 470.00 | 21.50 | 26.50 | 29.05 | 0.00 | - | - | 14 | 45.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.63 | 0.52 | 1.89 | 0.00 | - | 33 | 150 | 54.64% |
| SPOT260116P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.16 | 0.65 | 2.17 | 0.00 | - | 38 | 14 | 53.72% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 67.27% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 78.58% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 52.12% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.45 | 3.30 | 0.00 | - | 1 | 60 | 50.11% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT260116P00115000 | 2024-05-16 1:27PM EDT | 115.00 | 3.24 | 1.90 | 4.35 | 0.00 | - | 2 | 351 | 52.95% |
| SPOT260116P00120000 | 2024-05-08 3:58PM EDT | 120.00 | 3.78 | 2.21 | 4.80 | 0.00 | - | 2 | 51 | 52.15% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.58 | 5.35 | 0.00 | - | 4 | 134 | 51.55% |
| SPOT260116P00130000 | 2024-05-16 2:30PM EDT | 130.00 | 4.70 | 2.90 | 5.90 | 0.00 | - | 1,550 | 1,551 | 50.88% |
| SPOT260116P00135000 | 2024-05-06 10:26AM EDT | 135.00 | 5.50 | 3.30 | 6.50 | 0.00 | - | 1 | 67 | 50.27% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 140.00 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 53.11% |
| SPOT260116P00145000 | 2024-05-16 2:05PM EDT | 145.00 | 6.25 | 5.90 | 6.50 | 0.00 | - | 6 | 14 | 46.49% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 6.45 | 7.15 | 0.00 | - | 1 | 38 | 45.97% |
| SPOT260116P00155000 | 2024-05-16 2:35PM EDT | 155.00 | 7.55 | 7.15 | 7.85 | 0.00 | - | 5 | 68 | 45.47% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 160.00 | 8.40 | 7.85 | 8.55 | 0.00 | - | 10 | 33 | 44.92% |
| SPOT260116P00165000 | 2024-05-14 2:52PM EDT | 165.00 | 9.65 | 8.60 | 9.35 | 0.00 | - | 11 | 133 | 44.47% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 170.00 | 9.65 | 9.40 | 10.20 | 0.00 | - | 2 | 32 | 44.03% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 49.37% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 180.00 | 15.25 | 12.00 | 12.90 | 0.00 | - | 1 | 30 | 44.32% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 185.00 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 51.12% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 44.69% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 43.34% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 200.00 | 20.20 | 15.45 | 16.45 | 0.00 | - | 1 | 411 | 41.69% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 44.08% |
| SPOT260116P00220000 | 2024-05-16 2:29PM EDT | 220.00 | 21.65 | 20.70 | 21.80 | 0.00 | - | 2 | 51 | 40.32% |
| SPOT260116P00230000 | 2024-05-09 12:08PM EDT | 230.00 | 24.50 | 23.65 | 24.85 | 0.00 | - | 150 | 535 | 39.68% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 39.14% |
| SPOT260116P00250000 | 2024-05-16 2:39PM EDT | 250.00 | 31.55 | 29.05 | 31.75 | 0.00 | - | 16 | 21 | 38.48% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 260.00 | 35.40 | 33.70 | 35.60 | 0.00 | - | 7 | 9 | 37.91% |
| SPOT260116P00270000 | 2024-05-16 2:41PM EDT | 270.00 | 39.50 | 36.15 | 39.45 | 0.00 | - | 12 | 29 | 37.16% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 290.00 | 55.00 | 44.85 | 48.30 | 0.00 | - | 2 | 15 | 35.98% |
| SPOT260116P00300000 | 2024-05-08 2:31PM EDT | 300.00 | 53.62 | 51.00 | 53.35 | 0.00 | - | 3 | 8 | 35.55% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 310.00 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 43.46% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 58.35 | 64.00 | 0.00 | - | 10 | 50 | 34.55% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 340.00 | 81.50 | 72.95 | 75.65 | 0.00 | - | - | 1 | 33.55% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 35.14% |
| SPOT260116P00360000 | 2024-05-02 12:43PM EDT | 360.00 | 94.60 | 85.00 | 89.35 | 0.00 | - | - | 100 | 33.24% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 34.78% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 30.47% |
