La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 225,09 +262,32 (+0,42 %)
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 :
Prix d’exercice:150.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 133.00 | 155.30 | 161.50 | 0.00 | - | 2 | 100 | 284.99% |
| SPOT240719C00150000 | 2024-05-31 1:29PM EDT | 2024-07-19 | 144.90 | 143.55 | 152.20 | +30.61 | +26.78% | 24 | 28 | 102.91% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 2024-09-20 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241018C00150000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 142.70 | 146.00 | 154.50 | 0.00 | - | 2 | 2 | 77.48% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 2024-12-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00150000 | 2024-05-29 2:43PM EDT | 2025-01-17 | 163.52 | 149.00 | 157.65 | 0.00 | - | 1 | 176 | 71.44% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 2025-12-19 | 160.59 | 161.60 | 168.00 | 0.00 | - | 1 | 5 | 64.79% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 50.00% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.10 | 0.03 | 2.62 | 0.00 | - | 2 | 10 | 106.62% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 0.30 | 0.14 | 0.62 | 0.00 | - | 1 | 165 | 57.45% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 2024-12-20 | 2.24 | 0.68 | 1.60 | 0.00 | - | 10 | 26 | 50.95% |
| SPOT250117P00150000 | 2024-05-28 1:35PM EDT | 2025-01-17 | 1.22 | 1.15 | 1.75 | 0.00 | - | 2 | 1,834 | 51.86% |
| SPOT251219P00150000 | 2024-05-10 9:35AM EDT | 2025-12-19 | 6.20 | 5.90 | 7.05 | 0.00 | - | 7 | 80 | 46.64% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 2026-06-18 | 9.20 | 5.75 | 10.35 | 0.00 | - | 9 | 9 | 45.89% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 2026-12-18 | 11.98 | 7.00 | 13.80 | 0.00 | - | 1 | 1 | 45.57% |
