La bourse est fermée
Dow Jones
39 179,94 +67,78 (+0,17 %) Nasdaq
17 771,08 +53,42 (+0,30 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 077,28 -1 124,68 (-1,93 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 2024-07-19 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 2024-09-20 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 2025-01-17 | 174.69 | 167.05 | 173.60 | 0.00 | - | 7 | 59 | 73.51% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 182.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 2026-01-16 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 2026-12-18 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 72.49% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 2024-10-18 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 77.22% |
| SPOT241220P00155000 | 2024-06-13 10:34AM EDT | 2024-12-20 | 0.96 | 0.30 | 1.30 | 0.00 | - | 1 | 13 | 53.32% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 2025-01-17 | 1.30 | 0.37 | 1.32 | 0.00 | - | 3 | 1,814 | 50.02% |
| SPOT250321P00155000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 1.93 | 0.80 | 3.60 | 0.00 | - | - | 1 | 52.28% |
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 2025-06-20 | 3.30 | 2.55 | 9.35 | 0.00 | - | 1 | 2 | 57.36% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 37 | 49.14% |
| SPOT260116P00155000 | 2024-06-03 3:49PM EDT | 2026-01-16 | 7.00 | 5.70 | 7.85 | 0.00 | - | 1 | 69 | 49.36% |
| SPOT260618P00155000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 8.80 | 7.40 | 10.00 | -1.00 | -10.20% | 1 | 15 | 47.27% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 13.91 | 8.00 | 14.95 | 0.00 | - | 1 | 4 | 48.54% |
