La bourse est fermée
Dow Jones
39 158,52 +46,36 (+0,12 %) Nasdaq
17 762,02 +44,36 (+0,25 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 116,07 -984,41 (-1,69 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00125000 | 2024-06-24 3:13PM EDT | 2024-09-20 | 190.52 | 192.85 | 198.80 | 0.00 | - | 5 | 5 | 103.03% |
| SPOT241220C00125000 | 2024-04-15 3:45PM EDT | 2024-12-20 | 172.48 | 178.20 | 186.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00125000 | 2024-05-28 11:52AM EDT | 2025-01-17 | 190.00 | 195.50 | 202.55 | 0.00 | - | 1 | 98 | 87.62% |
| SPOT251219C00125000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 188.56 | 201.00 | 210.00 | 0.00 | - | 3 | 3 | 69.66% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 2026-01-16 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 2026-12-18 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 2024-07-19 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 234.18% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 78.56% |
| SPOT241220P00125000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 0.30 | 0.09 | 0.59 | 0.00 | - | 1 | 2 | 59.57% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 1.26 | 0.27 | 1.21 | 0.00 | - | 2 | 1,563 | 61.99% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 2025-12-19 | 4.64 | 2.41 | 5.40 | 0.00 | - | 2 | 3 | 52.56% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 2026-01-16 | 5.20 | 2.58 | 5.35 | 0.00 | - | 4 | 134 | 51.44% |
| SPOT260618P00125000 | 2024-06-20 9:30AM EDT | 2026-06-18 | 5.15 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 58.78% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
