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
1,0875 +0,0006 (+0,05 %) Gold future
2 421,20 +35,70 (+1,50 %) Bitcoin EUR
61 525,79 +1 623,22 (+2,71 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 196.10 | 205.00 | 0.00 | - | 6 | 7 | 63.22% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 27.33% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 163.00 | 171.00 | 0.00 | - | 1 | 1 | 59.33% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 27.66% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 34.55% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 53.25% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 210.00 | 137.58 | 138.05 | 147.00 | 0.00 | - | 2 | 23 | 56.15% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 132.10 | 139.90 | 0.00 | - | 1 | 2 | 54.86% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 230.00 | 119.90 | 126.05 | 133.90 | 0.00 | - | 1 | 1 | 53.87% |
| SPOT261218C00240000 | 2024-05-13 1:06PM EDT | 240.00 | 114.65 | 121.20 | 129.90 | 0.00 | - | 1 | 2 | 53.88% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 101.90 | 116.05 | 122.50 | 0.00 | - | 10 | 7 | 52.59% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 260.00 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 51.89% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 270.00 | 91.09 | 106.35 | 114.60 | 0.00 | - | 1 | 20 | 52.16% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 280.00 | 91.00 | 101.05 | 109.15 | 0.00 | - | 1 | 2 | 51.24% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 95.10 | 97.00 | 104.90 | 0.00 | - | 1 | 3 | 50.97% |
| SPOT261218C00300000 | 2024-05-06 3:10PM EDT | 300.00 | 92.35 | 93.25 | 99.35 | 0.00 | - | 1 | 30 | 50.34% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 310.00 | 100.58 | 88.30 | 96.95 | 0.00 | - | 1 | 8 | 50.18% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 330.00 | 93.64 | 81.80 | 88.65 | 0.00 | - | 3 | 11 | 51.47% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 51.88% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 350.00 | 80.17 | 74.20 | 77.80 | 0.00 | - | 1 | 1 | 48.81% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 360.00 | 86.30 | 70.10 | 76.80 | 0.00 | - | 1 | 85 | 49.73% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 370.00 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 47.39% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 48.18% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 47.91% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 400.00 | 52.50 | 57.00 | 65.60 | 0.00 | - | 1 | 116 | 49.06% |
| SPOT261218C00420000 | 2024-04-30 10:18AM EDT | 420.00 | 51.00 | 52.00 | 59.55 | 0.00 | - | 1 | 9 | 48.19% |
| SPOT261218C00430000 | 2024-04-10 11:27AM EDT | 430.00 | 57.86 | 46.10 | 52.30 | 0.00 | - | - | 1 | 45.51% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 47.05 | 53.55 | 0.00 | - | 10 | 35 | 47.17% |
| SPOT261218C00450000 | 2024-05-13 9:33AM EDT | 450.00 | 45.35 | 45.15 | 51.85 | 0.00 | - | 4 | 26 | 47.26% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-05-01 2:30PM EDT | 100.00 | 4.49 | 2.94 | 5.60 | 0.00 | - | 1 | 9 | 51.22% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT261218P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT261218P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 5.25 | 4.00 | 7.90 | 0.00 | - | 5 | 6 | 49.95% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 4.85 | 8.35 | 0.00 | - | 1 | 2 | 48.83% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 5.30 | 9.75 | 0.00 | - | - | 5 | 49.28% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 7.40 | 10.35 | 0.00 | - | - | 1 | 48.34% |
| SPOT261218P00140000 | 2024-05-15 12:04PM EDT | 140.00 | 9.50 | 6.15 | 12.15 | 0.00 | - | 1 | 3 | 47.29% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 7.65 | 12.15 | 0.00 | - | 1 | 4 | 45.54% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 7.00 | 14.50 | 0.00 | - | 1 | 1 | 46.77% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 10.35 | 16.50 | 0.00 | - | 1 | 4 | 47.36% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 9.00 | 15.05 | 0.00 | - | 1 | 8 | 44.01% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 11.15 | 17.75 | 0.00 | - | 1 | 5 | 45.29% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 12.00 | 17.75 | 0.00 | - | 2 | 4 | 43.63% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 45.73% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.84% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 44.48% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 42.60% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 200.00 | 24.70 | 22.10 | 28.00 | 0.00 | - | 1 | 856 | 43.13% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 41.13% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 30.85 | 36.80 | 0.00 | - | - | 1 | 40.12% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 250.00 | 41.00 | 37.00 | 43.65 | 0.00 | - | 1 | 5 | 38.34% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 260.00 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 37.79% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 36.70% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 36.15% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 36.57% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 360.00 | 98.85 | 94.55 | 101.20 | 0.00 | - | 1 | 95 | 32.85% |
