La bourse ferme dans 1 h 38 min
CAC 40
7 621,52 +49,95 (+0,66 %) Euro Stoxx 50
4 909,66 +29,24 (+0,60 %) Dow Jones
38 873,31 +95,21 (+0,25 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 334,70 +5,70 (+0,24 %) Bitcoin EUR
60 325,91 -411,57 (-0,68 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 17.75% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 156.17 | 154.00 | 163.00 | 0.00 | - | 2 | 2 | 62.44% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 49.97% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 103.00 | 109.50 | 0.00 | - | 1 | 2 | 58.93% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 50.62% |
| SPOT260618C00310000 | 2024-06-12 10:22AM EDT | 310.00 | 90.00 | 85.00 | 93.05 | 0.00 | - | 1 | 2 | 52.60% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 47.15% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.78% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 44.96% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 46.31% |
| SPOT260618C00450000 | 2024-06-03 9:37AM EDT | 450.00 | 45.00 | 40.05 | 49.00 | 0.00 | - | 1 | 1 | 50.64% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-06-03 9:37AM EDT | 100.00 | 3.00 | 1.53 | 4.85 | 0.00 | - | 2 | 32 | 51.40% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.48 | 5.30 | 0.00 | - | 1 | 17 | 51.64% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 53.55% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 52.16% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 52.38% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 6.65 | 7.90 | 0.00 | - | - | 16 | 47.44% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 150.00 | 9.20 | 4.05 | 11.45 | 0.00 | - | 1 | 9 | 49.56% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 7.00 | 12.25 | 0.00 | - | 12 | 22 | 45.36% |
| SPOT260618P00175000 | 2024-06-06 11:55AM EDT | 175.00 | 12.20 | 9.00 | 17.20 | 0.00 | - | 1 | 1 | 47.96% |
| SPOT260618P00180000 | 2024-06-11 12:29PM EDT | 180.00 | 13.60 | 10.00 | 18.45 | 0.00 | - | - | 1 | 47.60% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 47.50% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 190.00 | 17.55 | 13.00 | 17.50 | 0.00 | - | 20 | 100 | 43.18% |
| SPOT260618P00195000 | 2024-06-03 10:53AM EDT | 195.00 | 17.95 | 14.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 46.00% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 43.66% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 40.81% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 47.88% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 41.88% |
| SPOT260618P00250000 | 2024-06-17 1:03PM EDT | 250.00 | 34.00 | 31.00 | 39.95 | 0.00 | - | 15 | 52 | 42.04% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 270.00 | 44.90 | 39.00 | 46.65 | 0.00 | - | 50 | 57 | 39.82% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 48.73% |
| SPOT260618P00290000 | 2024-05-30 2:24PM EDT | 290.00 | 52.00 | 48.00 | 56.95 | 0.00 | - | 2 | 2 | 39.47% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 41.12% |
| SPOT260618P00450000 | 2024-06-10 10:00AM EDT | 450.00 | 156.00 | 150.05 | 160.00 | 0.00 | - | - | 1 | 31.82% |
